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
11/08	933	940	932	935	+1.08%	17,900	232億719万	+1.08%
11/07	935	940	923	925	+0.33%	20,500	229億5899万	+0.22%
11/06	939	939	911	922	-0.86%	20,400	228億8452万	-0.11%
11/05	929	940	915	930	+0.98%	41,800	230億8309万	+0.87%
11/01	941	941	916	921	-3.26%	28,900	228億5970万	-0.11%
10/31	954	956	936	952	+0.21%	17,800	236億2914万	+3.25%
10/30	938	954	925	950	+2.7%	32,600	235億7950万	+3.15%
10/29	15:30 2025年3月期中間連結会計期間の決算速報のお知らせ
10/29	918	934	915	925	+0.54%	10,100	229億5899万	+0.54%
10/28	913	923	905	920	+0.77%	35,300	228億3488万	0%
10/25	899	913	890	913	+1.56%	19,500	226億6114万	-0.76%
10/24	901	904	891	899	-0.77%	26,000	223億1365万	-2.18%
10/23	914	920	906	906	-0.98%	9,400	224億8740万	-1.41%
10/22	940	940	908	915	-2.76%	22,100	227億1078万	-0.44%
10/21	942	945	935	941	0%	4,400	233億5611万	+2.51%
10/18	961	963	940	941	-1.98%	49,800	233億5611万	+2.73%
10/17	944	961	941	960	+2.02%	25,000	238億2770万	+4.92%
10/16	929	941	925	941	+1.18%	33,900	233億5611万	+3.07%
10/15	915	932	913	930	+2.54%	15,400	230億8309万	+1.97%
10/11	908	912	902	907	+0.11%	21,000	225億1222万	-0.55%
10/10	909	910	901	906	-0.33%	13,900	224億8740万	-0.77%
10/09	908	909	900	909	+0.11%	23,200	225億6186万	-0.66%
10/08	918	918	904	908	-1.94%	20,500	225億3704万	-0.98%
10/07	930	930	923	926	+0.33%	14,200	229億8381万	+0.76%
10/04	920	929	920	923	+0.33%	17,800	229億934万	+0.22%
10/03	905	920	905	920	+2.79%	23,500	228億3488万	-0.33%
10/02	910	910	888	895	-1.97%	36,800	222億1437万	-3.35%
10/01	909	916	903	913	+0.88%	18,400	226億6114万	-1.72%
09/30	915	915	897	905	-1.42%	23,300	224億6257万	-2.79%
09/27	935	935	918	918	-1.08%	17,200	227億8524万	-1.61%
09/26	926	930	917	928	+0.43%	15,500	230億3345万	-0.64%
09/25	919	927	915	924	+0.87%	171,400	229億3416万	-1.28%
09/24	930	930	916	916	-1.51%	13,000	227億3560万	-2.24%
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%

7326 SBIインシュアランスグループ

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート