日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	2,160	2,224	2,132	2,198	-0.27%	25,800	545億5552万	-6.03%
03/05	2,225	2,226	2,183	2,204	+4.06%	37,800	547億444万	-5.65%
03/04	2,189	2,200	2,083	2,118	-5.4%	82,500	525億6988万	-9.18%
03/03	2,315	2,315	2,239	2,239	-3.95%	46,600	555億7316万	-3.99%
03/02	2,380	2,380	2,325	2,331	-4%	36,800	578億5665万	+0.21%
02/27	11:40 募集新株予約権(有償ストック・オプション及び税制適格ストック・オプション)の発行に関するお知らせ
02/27	2,443	2,448	2,393	2,428	-0.04%	36,500	602億6424万	+4.79%
02/26	2,391	2,438	2,391	2,429	+1.67%	26,500	602億8906万	+5.47%
02/25	2,477	2,477	2,383	2,389	-3.55%	32,800	592億9624万	+4.19%
02/24	2,432	2,477	2,420	2,477	+1.18%	42,600	614億8045万	+8.5%
02/20	2,540	2,540	2,407	2,448	-3.7%	59,600	607億6065万	+7.75%
02/19	2,474	2,542	2,450	2,542	+3.42%	47,800	630億9378万	+12.53%
02/18	2,427	2,493	2,427	2,458	+1.19%	30,600	610億886万	+9.73%
02/17	2,399	2,432	2,399	2,429	+1.55%	31,500	602億8906万	+9.22%
02/16	2,410	2,419	2,366	2,392	-1.56%	46,200	593億7070万	+8.33%
02/13	2,390	2,444	2,378	2,430	+1.12%	61,300	603億1388万	+10.81%
02/12	11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,433	2,437	2,356	2,403	+0.59%	125,400	596億4373万	+10.43%
02/10	2,396	2,410	2,359	2,389	-0.25%	49,900	592億9624万	+10.5%
02/09	2,411	2,424	2,359	2,395	+0.63%	55,100	594億4516万	+11.55%
02/06	2,314	2,389	2,312	2,380	+3.48%	73,200	590億7286万	+11.58%
02/05	2,254	2,300	2,254	2,300	+2.22%	23,500	570億8721万	+8.49%
02/04	2,279	2,292	2,231	2,250	-1.27%	30,900	558億4619万	+6.69%
02/03	2,230	2,288	2,227	2,279	+3.54%	62,800	565億6598万	+8.52%
02/02	2,212	2,238	2,197	2,201	+0.09%	58,100	546億2998万	+5.26%
01/30	2,165	2,209	2,165	2,199	+1.34%	54,800	545億8034万	+5.37%
01/29	11:30 2026年3月期第3四半期連結累計期間の決算速報のお知らせ
01/29	11:30 2026年3月期通期連結業績予想の修正(上方修正)および期末配当予想の修正(増配)に関するお知らせ
01/29	2,111	2,178	2,111	2,170	+2.65%	51,700	538億6055万	+4.28%
01/28	2,107	2,127	2,093	2,114	-0.05%	31,300	524億7060万	+1.83%
01/27	2,109	2,115	2,090	2,115	+0.67%	19,500	524億9542万	+2.03%
01/26	2,091	2,120	2,080	2,101	+0.48%	34,300	521億4793万	+1.5%
01/23	2,120	2,129	2,091	2,091	-0.67%	43,600	518億9972万	+1.11%
01/22	2,083	2,122	2,079	2,105	+1.06%	35,700	522億4721万	+1.84%
01/21	2,140	2,140	2,081	2,083	-4.14%	44,600	517億116万	+0.97%
01/20	2,144	2,173	2,136	2,173	+1.35%	25,700	539億3501万	+5.49%
01/19	2,201	2,207	2,125	2,144	-2.5%	63,000	532億1521万	+4.43%
01/16	2,165	2,199	2,133	2,199	+3.29%	45,000	545億8034万	+7.43%
01/15	2,074	2,129	2,065	2,129	+2.65%	66,100	528億4290万	+4.47%
01/14	2,053	2,088	2,037	2,074	+0.97%	44,700	514億7777万	+2.02%
01/13	2,050	2,090	2,035	2,054	+0.98%	41,700	509億8136万	+1.28%
01/09	2,010	2,041	2,010	2,034	+1.19%	18,200	504億8495万	+0.54%
01/08	2,010	2,026	2,001	2,010	0%	26,100	498億8926万	-0.59%
01/07	2,049	2,049	2,005	2,010	-1.57%	22,600	498億8926万	-0.59%
01/06	2,032	2,055	2,026	2,042	+0.39%	21,000	506億8352万	+1.04%
01/05	2,062	2,075	2,024	2,034	+0.59%	24,600	504億8495万	+0.74%
2025
12/30	2,052	2,058	2,018	2,022	-2.37%	31,900	501億8711万	+0.2%
12/29	2,047	2,075	2,034	2,071	+2.42%	29,600	514億331万	+2.68%
12/26	2,040	2,040	2,000	2,022	-0.34%	26,300	501億8711万	+0.45%
12/25	2,037	2,047	1,995	2,029	-0.98%	32,700	503億6085万	+0.95%
12/24	2,100	2,103	2,040	2,049	-1.91%	48,400	508億5726万	+2.19%
12/23	2,020	2,089	2,020	2,089	+1.21%	50,600	518億5008万	+4.71%
12/22	2,060	2,083	2,040	2,064	+0.98%	21,800	512億2957万	+4.08%
12/19	2,030	2,058	2,030	2,044	+0.1%	15,500	507億3316万	+3.7%
12/18	2,018	2,048	2,002	2,042	+0.25%	36,900	506億8352万	+4.34%
12/17	2,062	2,066	2,008	2,037	-1.02%	39,200	505億5941万	+4.84%
12/16	2,050	2,066	2,046	2,058	+0.1%	43,100	510億8065万	+6.91%
12/15	2,015	2,059	2,015	2,056	+2.03%	29,400	510億3100万	+7.81%
12/12	1,988	2,015	1,985	2,015	+1.15%	37,000	500億1336万	+6.67%
12/11	1,996	2,007	1,988	1,992	-0.2%	37,900	494億4249万	+6.35%
12/10	1,998	2,006	1,981	1,996	-0.2%	26,100	495億4177万	+7.49%
12/09	1,985	2,005	1,981	2,000	+0.76%	18,000	496億4106万	+8.7%
12/08	1,984	2,005	1,980	1,985	+0.05%	22,800	492億6875万	+8.95%
12/05	1,954	1,996	1,954	1,984	+1.07%	19,700	492億4393万	+10.04%
12/04	1,925	1,979	1,925	1,963	+1.5%	28,900	487億2270万	+10.03%
12/03	2,000	2,009	1,930	1,934	-3.78%	64,200	480億290万	+9.82%
12/02	1,992	2,015	1,986	2,010	+0.9%	30,500	498億8926万	+15.38%
12/01	1,995	2,004	1,970	1,992	-0.6%	30,700	494億4249万	+15.95%
11/28	1,970	2,009	1,970	2,004	+1.16%	55,300	497億4034万	+18.16%
11/27	2,001	2,001	1,967	1,981	-1.44%	45,400	491億6946万	+18.34%
11/26	1,990	2,017	1,985	2,010	+1.21%	61,000	498億8926万	+21.67%
11/25	2,009	2,010	1,956	1,986	-0.35%	67,900	492億9357万	+21.99%
11/21	1,901	2,012	1,895	1,993	+2.68%	86,500	494億6731万	+24.17%
11/20	1,941	1,963	1,904	1,941	+2.1%	82,400	481億7664万	+22.62%
11/19	1,793	1,923	1,787	1,901	+6.44%	93,300	471億8382万	+21.63%
11/18	1,807	1,820	1,764	1,786	-1.22%	73,500	443億2946万	+15.67%
11/17	1,765	1,809	1,725	1,808	+3.37%	95,400	448億7551万	+18.09%
11/14	1,702	1,755	1,685	1,749	+2.34%	101,800	434億1110万	+15.22%
11/13	1,685	1,778	1,673	1,709	+1.79%	164,900	424億1828万	+13.4%
11/12	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	1,618	1,698	1,601	1,679	+4.94%	109,600	416億7366万	+12.16%
11/11	1,622	1,640	1,595	1,600	-0.56%	52,600	397億1284万	+7.45%
11/10	1,625	1,625	1,593	1,609	+0.44%	23,000	399億3623万	+8.42%
11/07	1,618	1,618	1,583	1,602	-1.05%	26,000	397億6248万	+8.39%
11/06	1,590	1,626	1,573	1,619	+2.53%	57,100	401億8443万	+9.91%
11/05	1,578	1,590	1,560	1,579	+0.06%	48,300	391億9161万	+7.49%
11/04	1,560	1,595	1,556	1,578	+1.68%	71,500	391億6679万	+7.64%
10/31	1,514	1,552	1,508	1,552	+3.81%	72,200	385億2146万	+6.08%
10/30	1,510	1,516	1,458	1,495	-1.12%	98,500	371億669万	+2.4%
10/29	11:30 2026年3月期中間連結会計期間の決算速報のお知らせ
10/29	11:30 株主優待制度の導入に関するお知らせ
10/29	1,407	1,568	1,379	1,512	+7.62%	210,300	375億2864万	+3.56%
10/28	1,437	1,444	1,404	1,405	-2.43%	31,600	348億7284万	-3.83%
10/27	1,429	1,453	1,414	1,440	+1.34%	35,000	357億4156万	-1.84%
10/24	1,439	1,439	1,410	1,421	-1.25%	28,400	352億6997万	-3.33%
10/23	1,440	1,443	1,435	1,439	-0.69%	6,800	357億1674万	-2.31%
10/22	1,429	1,454	1,429	1,449	+1.4%	30,300	359億6494万	-1.9%
10/21	1,434	1,440	1,423	1,429	+0.07%	12,500	354億6853万	-3.51%
10/20	1,426	1,433	1,414	1,428	+1.13%	33,700	354億4371万	-3.84%
10/17	1,426	1,429	1,411	1,412	-1.26%	18,200	350億4658万	-5.3%
10/16	1,446	1,455	1,419	1,430	-0.97%	28,200	354億9335万	-4.6%
10/15	1,444	1,451	1,438	1,444	+1.12%	12,600	358億4084万	-4.05%
10/14	1,436	1,450	1,414	1,428	-2.39%	32,900	354億4371万	-5.49%
10/10	1,475	1,475	1,445	1,463	-0.88%	20,700	363億1243万	-3.56%
10/09	1,472	1,494	1,471	1,476	+0.61%	8,900	366億3510万	-3.02%
10/08	1,465	1,479	1,460	1,467	+0.48%	14,100	364億1171万	-3.87%
10/07	1,476	1,494	1,460	1,460	-1.22%	15,200	362億3797万	-4.58%

7326 SBIインシュアランスグループ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート