イベントチャート
2025/07/11～2025/12/08
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||
| 12/08 | （5%ルール）日本生命保険（8.19%）大樹生命保険（2.94%） | |||||||
| 12/08 | 843 | 854 | 827 | 833 | -0.12% | 2,330,200 | 3149億2412万 | +8.04% |
| 12/05 | 834 | 840 | 829 | 834 | -0.48% | 1,814,600 | 3153億218万 | +8.74% |
| 12/04 | 816 | 838 | 813 | 838 | +2.57% | 2,023,100 | 3168億1443万 | +9.97% |
| 12/03 | 825 | 826 | 811 | 817 | -0.97% | 3,231,200 | 3088億7516万 | +7.78% |
| 12/02 | 837 | 846 | 821 | 825 | -0.6% | 2,593,200 | 3118億9964万 | +9.27% |
| 12/01 | 836 | 843 | 822 | 830 | +0.48% | 2,510,000 | 3137億8994万 | +10.52% |
| 11/28 | 826 | 837 | 820 | 826 | +0.36% | 2,167,000 | 3122億7770万 | +10.72% |
| 11/27 | 802 | 826 | 801 | 823 | +3.52% | 2,773,300 | 3111億4352万 | +10.92% |
| 11/26 | 799 | 803 | 791 | 795 | +3.38% | 3,198,600 | 3005億5784万 | +7.72% |
| 11/25 | 759 | 774 | 758 | 769 | +2.53% | 3,015,900 | 2907億2827万 | +4.63% |
| 11/21 | 738 | 754 | 737 | 750 | -0.13% | 2,212,000 | 2835億4513万 | +2.46% |
| 11/20 | 749 | 752 | 738 | 751 | +2.04% | 1,594,700 | 2839億2319万 | +2.88% |
| 11/19 | 737 | 750 | 727 | 736 | +1.8% | 3,812,800 | 2782億5229万 | +1.1% |
| 11/18 | 742 | 743 | 722 | 723 | -3.86% | 3,563,000 | 2733億3750万 | -0.41% |
| 11/17 | 744 | 753 | 742 | 752 | +1.48% | 1,567,100 | 2843億125万 | +3.72% |
| 11/14 | 738 | 754 | 734 | 741 | -1.2% | 2,642,900 | 2801億4259万 | +2.35% |
| 11/13 | 745 | 752 | 741 | 750 | +1.49% | 2,102,500 | 2835億4513万 | +3.73% |
| 11/12 | 725 | 745 | 720 | 739 | +0.68% | 2,950,400 | 2793億8647万 | +2.35% |
| 11/11 | （IR情報）14:40 子会社設立に関するお知らせ | |||||||
| 11/11 | （IR情報）14:00 株主優待制度の変更(拡充)に関するお知らせ | |||||||
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 11/11 | 760 | 762 | 723 | 734 | -1.87% | 3,385,100 | 2774億9617万 | +1.8% |
| 11/10 | 742 | 752 | 737 | 748 | +2.05% | 2,292,200 | 2827億8901万 | +3.89% |
| 11/07 | 746 | 748 | 726 | 733 | -2.27% | 2,631,800 | 2771億1811万 | +1.95% |
| 11/06 | 732 | 750 | 729 | 750 | +2.88% | 4,567,500 | 2835億4513万 | +4.46% |
| 11/05 | 728 | 729 | 703 | 729 | +0.69% | 3,967,800 | 2756億587万 | +1.53% |
| 11/04 | 725 | 734 | 716 | 724 | +0.28% | 2,059,000 | 2737億1556万 | +0.84% |
| 10/31 | 737 | 740 | 719 | 722 | -1.77% | 2,279,300 | 2729億5944万 | +0.42% |
| 10/30 | 717 | 735 | 717 | 735 | +2.94% | 2,457,300 | 2778億7423万 | +2.23% |
| 10/29 | 733 | 733 | 713 | 714 | -1.79% | 2,117,000 | 2699億3496万 | -0.7% |
| 10/28 | 740 | 741 | 725 | 727 | -1.62% | 1,963,200 | 2748億4975万 | +1.11% |
| 10/27 | 730 | 742 | 729 | 739 | +2.21% | 2,471,100 | 2793億8647万 | +2.78% |
| 10/24 | 728 | 730 | 720 | 723 | -0.82% | 1,179,900 | 2733億3750万 | +0.7% |
| 10/23 | 720 | 733 | 718 | 729 | +0.55% | 2,119,500 | 2756億587万 | +1.67% |
| 10/22 | 714 | 730 | 712 | 725 | +1.68% | 2,347,000 | 2740億9362万 | +1.12% |
| 10/21 | 721 | 726 | 711 | 713 | -0.56% | 1,882,200 | 2695億5690万 | -0.42% |
| 10/20 | 697 | 717 | 692 | 717 | +4.37% | 1,726,100 | 2710億6914万 | 0% |
| 10/17 | 682 | 687 | 672 | 687 | -2.55% | 2,736,300 | 2597億2734万 | -4.18% |
| 10/16 | 702 | 710 | 698 | 705 | +1% | 2,016,000 | 2665億3242万 | -1.81% |
| 10/15 | 695 | 701 | 689 | 698 | +1.9% | 1,174,400 | 2638億8600万 | -2.92% |
| 10/14 | 692 | 697 | 683 | 685 | -2.42% | 3,132,300 | 2589億7122万 | -4.86% |
| 10/10 | 725 | 727 | 700 | 702 | -4.36% | 3,678,400 | 2653億9824万 | -2.64% |
| 10/09 | 727 | 735 | 723 | 734 | +1.24% | 1,752,800 | 2774億9617万 | +1.8% |
| 10/08 | 716 | 735 | 716 | 725 | +1.4% | 2,546,300 | 2740億9362万 | +0.55% |
| 10/07 | 721 | 725 | 715 | 715 | -0.14% | 1,496,600 | 2703億1302万 | -0.69% |
| 10/06 | 711 | 723 | 686 | 716 | +0.14% | 4,129,700 | 2706億9108万 | -0.42% |
| 10/03 | 716 | 723 | 715 | 715 | +0.28% | 1,458,000 | 2703億1302万 | -0.56% |
| 10/02 | 720 | 723 | 708 | 713 | -0.97% | 2,651,100 | 2695億5690万 | -0.7% |
| 10/01 | 735 | 736 | 718 | 720 | -3.61% | 3,537,100 | 2722億332万 | +0.42% |
| 09/30 | 725 | 748 | 717 | 747 | +3.03% | 3,795,000 | 2824億1095万 | +4.18% |
| 09/29 | 740 | 740 | 723 | 725 | -2.16% | 2,434,600 | 2740億9362万 | +1.4% |
| 09/26 | 734 | 743 | 732 | 741 | +1.23% | 4,625,800 | 2801億4259万 | +3.93% |
| 09/25 | 727 | 733 | 725 | 732 | +1.24% | 1,961,800 | 2767億4005万 | +3.1% |
| 09/24 | 730 | 733 | 723 | 723 | -0.14% | 1,985,400 | 2733億3750万 | +2.12% |
| 09/22 | 726 | 731 | 720 | 724 | +1.12% | 2,342,200 | 2737億1556万 | +2.4% |
| 09/19 | 713 | 724 | 706 | 716 | +0.7% | 3,390,700 | 2706億9108万 | +1.42% |
| 09/18 | 715 | 717 | 705 | 711 | +0.28% | 1,665,500 | 2688億78万 | +0.99% |
| 09/17 | 714 | 714 | 703 | 709 | -0.98% | 3,040,600 | 2680億4466万 | +1% |
| 09/16 | 721 | 723 | 715 | 716 | -0.97% | 1,776,300 | 2706億9108万 | +2.29% |
| 09/12 | 731 | 731 | 722 | 723 | +0.42% | 1,890,100 | 2733億3750万 | +3.58% |
| 09/11 | 727 | 731 | 718 | 720 | -0.96% | 1,481,200 | 2722億332万 | +3.6% |
| 09/10 | 708 | 729 | 706 | 727 | +2.39% | 2,451,100 | 2748億4975万 | +5.06% |
| 09/09 | 723 | 726 | 706 | 710 | -1.39% | 1,599,300 | 2684億2272万 | +3.05% |
| 09/08 | 711 | 721 | 704 | 720 | -0.28% | 3,007,400 | 2722億332万 | +4.96% |
| 09/05 | 723 | 728 | 717 | 722 | +0.7% | 2,158,400 | 2729億5944万 | +5.56% |
| 09/04 | 703 | 717 | 701 | 717 | +2.87% | 2,374,000 | 2710億6914万 | +5.29% |
| 09/03 | 732 | 733 | 693 | 697 | -5.04% | 4,955,500 | 2635億794万 | +2.8% |
| 09/02 | 706 | 737 | 703 | 734 | +4.26% | 2,996,400 | 2774億9617万 | +8.58% |
| 09/01 | 695 | 713 | 695 | 704 | +0.57% | 2,292,000 | 2661億5436万 | +4.76% |
| 08/29 | 704 | 706 | 696 | 700 | -0.99% | 1,497,800 | 2646億4212万 | +4.48% |
| 08/28 | 694 | 707 | 690 | 707 | +2.02% | 1,823,200 | 2672億8854万 | +5.68% |
| 08/27 | 698 | 704 | 691 | 693 | -0.72% | 1,928,300 | 2619億9570万 | +3.9% |
| 08/26 | 710 | 712 | 690 | 698 | -2.1% | 2,599,600 | 2638億8600万 | +5.12% |
| 08/25 | 711 | 713 | 705 | 713 | +2.15% | 2,305,800 | 2695億5690万 | +7.87% |
| 08/22 | 676 | 700 | 675 | 698 | +3.87% | 3,654,800 | 2638億8600万 | +6.24% |
| 08/21 | 674 | 676 | 669 | 672 | -0.59% | 1,547,900 | 2540億5644万 | +2.75% |
| 08/20 | 670 | 678 | 668 | 676 | +0.3% | 1,731,400 | 2555億6868万 | +3.84% |
| 08/19 | 685 | 685 | 674 | 674 | -1.89% | 2,638,900 | 2548億1256万 | +4.01% |
| 08/18 | 695 | 698 | 686 | 687 | -1.29% | 2,629,400 | 2597億2734万 | +6.51% |
| 08/15 | 685 | 701 | 685 | 696 | +2.5% | 3,098,200 | 2631億2988万 | +8.41% |
| 08/14 | 660 | 680 | 657 | 679 | +2.26% | 2,920,900 | 2567億286万 | +6.43% |
| 08/13 | 664 | 674 | 659 | 664 | +0.15% | 2,384,000 | 2510億3195万 | +4.73% |
| 08/12 | 671 | 672 | 659 | 663 | +1.07% | 2,847,700 | 2506億5389万 | +5.07% |
| 08/08 | （IR情報）16:00 2026年3月期第1四半期末の自己資本比率について | |||||||
| 08/08 | （IR情報）16:00 (訂正)決算説明資料の一部訂正について | |||||||
| 08/08 | 650 | 663 | 649 | 656 | +0.61% | 3,527,900 | 2480億747万 | +4.63% |
| 08/07 | 645 | 654 | 642 | 652 | +1.24% | 2,598,500 | 2464億9523万 | +4.49% |
| 08/06 | 647 | 651 | 636 | 644 | +1.1% | 2,438,000 | 2434億7075万 | +3.7% |
| 08/05 | （IR情報）14:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 08/05 | 652 | 659 | 636 | 637 | -1.39% | 3,193,200 | 2408億2433万 | +2.91% |
| 08/04 | 648 | 649 | 638 | 646 | -2.56% | 2,663,600 | 2442億2687万 | +4.87% |
| 08/01 | 658 | 667 | 649 | 663 | +1.07% | 2,862,800 | 2506億5389万 | +7.98% |
| 07/31 | 647 | 659 | 645 | 656 | +2.18% | 2,485,100 | 2480億747万 | +7.36% |
| 07/30 | 639 | 644 | 635 | 642 | -0.47% | 1,807,000 | 2427億1463万 | +5.59% |
| 07/29 | 637 | 647 | 634 | 645 | +1.1% | 1,597,700 | 2438億4881万 | +6.44% |
| 07/28 | 660 | 660 | 638 | 638 | -3.33% | 4,118,600 | 2412億239万 | +5.8% |
| 07/25 | 661 | 666 | 655 | 660 | -1.2% | 1,811,400 | 2495億1971万 | +9.82% |
| 07/24 | 653 | 674 | 653 | 668 | +3.89% | 3,014,900 | 2525億4419万 | +11.71% |
| 07/23 | 636 | 649 | 628 | 643 | +1.74% | 3,355,600 | 2430億9269万 | +8.07% |
| 07/22 | 635 | 639 | 619 | 632 | +1.12% | 2,401,400 | 2389億3403万 | +6.76% |
| 07/18 | 622 | 628 | 616 | 625 | +1.13% | 3,269,300 | 2362億8761万 | +5.93% |
| 07/17 | 598 | 619 | 594 | 618 | +2.66% | 5,885,600 | 2336億4119万 | +5.1% |
| 07/16 | 603 | 612 | 600 | 602 | -0.5% | 3,954,300 | 2275億9222万 | +2.56% |
| 07/15 | 609 | 620 | 604 | 605 | 0% | 2,682,800 | 2287億2640万 | +3.42% |
| 07/14 | 602 | 607 | 597 | 605 | +0.33% | 2,230,500 | 2287億2640万 | +3.6% |
| 07/11 | 602 | 617 | 602 | 603 | +0.84% | 3,798,200 | 2279億7028万 | +3.43% |
