日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/20	931	932	910	930	+0.43%	27,800	230億8309万	-0.96%
09/19	905	926	901	926	+3.46%	11,600	229億8381万	-1.38%
09/18	892	904	891	895	+0.79%	13,800	222億1437万	-4.69%
09/17	912	912	883	888	-1.44%	26,600	220億4063万	-5.53%
09/13	901	905	897	901	-0.22%	7,400	223億6329万	-4.15%
09/12	890	905	890	903	+2.61%	15,400	224億1293万	-3.83%
09/11	910	910	871	880	-3.93%	41,800	218億4206万	-6.18%
09/10	915	927	911	916	-0.11%	15,800	227億3560万	-2.35%
09/09	900	920	892	917	0%	31,000	227億6042万	-1.82%
09/06	930	945	917	917	-0.54%	23,900	227億6042万	-1.93%
09/05	928	951	919	922	-0.86%	28,700	228億8452万	-1.81%
09/04	953	957	923	930	-3.23%	42,000	230億8309万	-1.48%
09/03	959	971	959	961	+0.1%	177,600	238億5252万	+1.37%
09/02	967	967	955	960	-0.21%	15,600	238億2770万	+0.95%
08/30	967	970	960	962	-0.62%	12,200	238億7734万	+0.84%
08/29	980	981	968	968	-1.93%	15,300	240億2627万	+1.26%
08/28	988	992	966	987	+0.2%	19,000	244億9786万	+3.03%
08/27	981	988	978	985	+1.23%	11,300	244億4822万	+2.5%
08/26	955	976	953	973	+2.1%	36,800	241億5037万	+1.14%
08/23	965	968	948	953	-1.35%	21,800	236億5396万	-1.24%
08/22	960	979	951	966	+1.58%	26,000	239億7663万	-0.31%
08/21	961	968	949	951	-0.94%	28,000	236億432万	-2.26%
08/20	968	972	957	960	-0.72%	26,800	238億2770万	-1.84%
08/19	955	990	955	967	+2.33%	206,300	240億145万	-1.43%
08/16	953	959	936	945	+0.11%	22,300	234億5540万	-4.06%
08/15	940	959	935	944	+1.07%	51,200	234億3058万	-4.55%
08/14	915	945	915	934	+3.78%	35,200	231億8237万	-5.94%
08/13	906	915	896	900	+1.12%	26,400	223億3847万	-9.82%
08/09	889	907	873	890	+1.02%	98,000	220億9027万	-11.35%
08/08	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	891	902	871	881	-1.34%	55,800	218億6688万	-12.86%
08/07	876	919	870	893	+1.82%	64,000	221億6473万	-12.28%
08/06	920	920	851	877	+9.63%	63,100	217億6760万	-14.44%
08/05	909	911	800	800	-15.79%	200,100	198億5642万	-22.41%
08/02	993	997	945	950	-6.5%	173,300	235億7950万	-8.74%
08/01	1,033	1,035	1,016	1,016	-3.15%	40,800	252億1765万	-2.78%
07/31	1,032	1,049	1,024	1,049	+1.06%	39,600	260億3673万	+0.29%
07/30	15:30 2025年3月期第1四半期連結累計期間の決算速報のお知らせ
07/30	1,031	1,038	1,028	1,038	+0.29%	17,100	257億6371万	-0.67%
07/29	1,029	1,035	1,022	1,035	+2.07%	15,700	256億8924万	-0.86%
07/26	1,028	1,028	1,013	1,014	-0.39%	18,100	251億6801万	-2.78%
07/25	1,024	1,027	1,012	1,018	-1.55%	48,600	252億6729万	-2.4%
07/24	1,046	1,053	1,030	1,034	-0.86%	24,600	256億6442万	-0.77%
07/23	1,037	1,046	1,034	1,043	+1.26%	11,700	258億8781万	+0.19%
07/22	1,040	1,041	1,030	1,030	-0.87%	20,900	255億6514万	-0.87%
07/19	1,057	1,057	1,039	1,039	-1.52%	40,300	257億8853万	0%
07/18	1,063	1,064	1,055	1,055	-0.85%	28,700	261億8565万	+1.64%
07/17	1,056	1,067	1,056	1,064	+0.09%	38,800	264億904万	+2.6%
07/16	1,064	1,070	1,055	1,063	+0.47%	43,000	263億8422万	+2.61%
07/12	1,054	1,065	1,045	1,058	+0.09%	39,400	262億6012万	+2.22%
07/11	1,050	1,078	1,050	1,057	+1.44%	98,900	262億3530万	+2.22%
07/10	1,050	1,060	1,040	1,042	-1.14%	42,600	258億6299万	+0.87%
07/09	1,062	1,062	1,052	1,054	-0.47%	28,200	261億6083万	+2.13%
07/08	1,059	1,071	1,050	1,059	+1.63%	115,600	262億8494万	+2.62%
07/05	1,058	1,058	1,035	1,042	-1.61%	46,200	258億6299万	+0.97%
07/04	1,060	1,060	1,052	1,059	+0.09%	19,900	262億8494万	+2.72%
07/03	1,060	1,063	1,050	1,058	-0.19%	44,600	262億6012万	+2.72%
07/02	1,038	1,063	1,036	1,060	+2.02%	42,600	263億976万	+3.21%
07/01	1,050	1,050	1,038	1,039	-0.76%	24,500	257億8853万	+1.27%
06/28	1,048	1,053	1,045	1,047	+0.67%	16,900	259億8709万	+2.15%
06/27	1,048	1,050	1,032	1,040	-0.1%	25,500	258億1335万	+1.46%
06/26	1,032	1,047	1,028	1,041	+1.07%	51,500	258億3817万	+1.66%
06/25	1,019	1,032	1,008	1,030	+1.58%	35,100	255億6514万	+0.59%
06/24	15:30 支配株主等に関する事項について
06/24	15:30 事業計画及び成長可能性に関する事項
06/24	1,016	1,016	1,008	1,014	+0.2%	14,800	251億6801万	-0.98%
06/21	1,010	1,017	1,006	1,012	+0.6%	12,500	251億1837万	-1.27%
06/20	1,004	1,014	1,001	1,006	+0.3%	16,900	249億6945万	-1.95%
06/19	15:30 連結子会社の商号変更に関するお知らせ
06/19	1,009	1,016	1,001	1,003	-0.3%	30,000	248億9499万	-2.24%
06/18	1,007	1,012	1,005	1,006	0%	22,000	249億6945万	-2.04%
06/17	1,016	1,020	1,003	1,006	-0.98%	18,100	249億6945万	-2.04%
06/14	1,008	1,020	1,007	1,016	+0.4%	19,900	252億1765万	-1.17%
06/13	1,032	1,032	1,012	1,012	-1.84%	30,400	251億1837万	-1.56%
06/12	1,038	1,042	1,030	1,031	-0.77%	28,400	255億8996万	+0.29%
06/11	1,045	1,048	1,038	1,039	0%	18,700	257億8853万	+1.27%
06/10	1,028	1,045	1,024	1,039	+0.39%	23,100	257億8853万	+1.46%
06/07	1,026	1,036	1,025	1,035	+0.88%	22,800	256億8924万	+1.27%
06/06	1,041	1,041	1,025	1,026	-0.48%	13,400	254億6586万	+0.59%
06/05	1,055	1,055	1,029	1,031	-2.27%	23,800	255億8996万	+1.08%
06/04	1,044	1,063	1,044	1,055	+0.57%	63,600	261億8565万	+3.63%
06/03	1,036	1,053	1,036	1,049	+1.55%	62,400	260億3673万	+3.25%
05/31	1,012	1,034	1,007	1,033	+2.28%	30,500	256億3960万	+1.97%
05/30	1,000	1,013	997	1,010	+0.3%	23,100	250億6873万	-0.1%
05/29	1,018	1,022	1,005	1,007	-1.85%	44,300	249億9427万	-0.3%
05/28	1,022	1,026	1,016	1,026	+0.39%	12,600	254億6586万	+1.68%
05/27	1,035	1,035	1,009	1,022	-0.97%	41,900	253億6658万	+1.29%
05/24	1,026	1,035	1,021	1,032	+0.49%	22,000	256億1478万	+2.38%
05/23	1,035	1,040	1,023	1,027	0%	20,000	254億9068万	+1.99%
05/22	15:30 当社子会社における代表取締役社長の異動に関するお知らせ
05/22	1,045	1,046	1,026	1,027	-0.87%	32,100	254億9068万	+1.88%
05/21	1,037	1,044	1,031	1,036	-0.19%	35,200	257億1406万	+2.68%
05/20	1,036	1,050	1,020	1,038	+0.19%	49,900	257億6371万	+2.77%
05/17	1,012	1,038	1,005	1,036	+2.37%	36,200	257億1406万	+2.57%
05/16	1,011	1,015	996	1,012	-0.59%	60,500	251億1837万	+0.1%
05/15	1,030	1,033	1,004	1,018	-0.59%	37,200	252億6729万	+0.59%
05/14	1,012	1,029	1,012	1,024	+0.69%	34,900	254億1622万	+1.19%
05/13	11:30 上場維持基準への適合に関するお知らせ
05/13	1,020	1,020	1,005	1,017	-0.2%	45,000	252億4247万	+0.49%
05/10	1,020	1,047	1,010	1,019	+2%	141,400	252億9212万	+0.69%
05/09	15:30 2024年3月期決算短信〔日本基準〕(連結)
05/09	15:30 剰余金の配当(普通配当及び記念配当)に関するお知らせ
05/09	994	999	975	999	+1.32%	70,000	247億9570万	-1.28%
05/08	982	993	982	986	+0.1%	37,100	244億7304万	-2.76%
05/07	991	994	978	985	-0.51%	64,100	244億4822万	-3.15%
05/02	998	1,000	986	990	-1.3%	40,700	245億7232万	-3.04%
05/01	1,009	1,009	1,001	1,003	-0.5%	14,700	248億9499万	-1.96%
04/30	15:30 役員の異動に関するお知らせ
04/30	15:30 2024年3月期決算速報のお知らせ
04/30	999	1,009	989	1,008	+1.51%	26,400	250億1909万	-1.75%
04/26	987	1,009	981	993	+0.2%	61,100	246億4678万	-3.4%

7326 SBIインシュアランスグループ

IR情報

2024/04/26～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート