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
04/19	2,670	2,695	2,627	2,679	+0.15%	5,300,000	4兆3084億	-0.3%
04/18	2,602	2,697	2,581	2,675	+2.65%	3,894,600	4兆3019億	-0.22%
04/17	2,674	2,688	2,596	2,606	-2.36%	4,215,500	4兆1910億	-2.65%
04/16	2,700	2,737	2,651	2,669	-4.37%	5,874,900	4兆2923億	-0.19%
04/15	2,737	2,799	2,723	2,791	+0.61%	2,488,200	4兆4885億	+4.45%
04/12	2,790	2,791	2,745	2,774	-0.04%	3,344,600	4兆4611億	+4.01%
04/11	2,750	2,778	2,731	2,775	+0.58%	2,955,800	4兆4627億	+4.28%
04/10	2,760	2,783	2,749	2,759	-1.29%	3,222,000	4兆4370億	+4.03%
04/09	2,752	2,795	2,748	2,795	+1.45%	2,901,900	1兆4983億	+5.75%
04/08	2,746	2,808	2,734	2,755	+0.33%	3,404,700	4兆4306億	+4.67%
04/05	2,751	2,752	2,691	2,746	+0.81%	3,913,700	4兆4161億	+4.73%
04/04	2,715	2,750	2,692	2,724	+1.34%	5,021,300	4兆3807億	+4.33%
04/03	2,694	2,739	2,673	2,688	+0.6%	6,650,800	4兆3228億	+3.42%
04/02	2,659	2,699	2,638	2,672	+2.22%	5,920,400	4兆2971億	+3.33%
04/01	15:30 2024年3月期(通期)の連結業績予想の修正に関するお知らせ
04/01	2,730	2,733	2,602	2,614	-3.58%	6,883,800	4兆2038億	+1.51%
04/01	株式分割 1→3
03/29	2,702	2,721	2,686	2,711	+1.73%	4,303,500	4兆3598億	+5.65%
03/28	2,700	2,766	2,657	2,665	-2.18%	5,081,900	4兆2858億	+4.35%
03/27	2,754	2,760	2,711	2,724	+2.1%	5,791,800	4兆3813億	+7%
03/26	2,647	2,674	2,627	2,668	+2.16%	4,438,200	4兆2912億	+5.14%
03/25	2,684	2,684	2,610	2,612	-2.22%	4,358,700	4兆2006億	+3.24%
03/22	2,690	2,704	2,664	2,671	+0.14%	5,425,500	4兆2960億	+5.75%
03/21	2,663	2,689	2,618	2,668	+3.18%	7,874,100	4兆2901億	+6.45%
03/19	2,557	2,601	2,553	2,585	+0.22%	6,361,200	4兆1577億	+3.91%
03/18	2,553	2,615	2,545	2,580	+0.93%	5,517,300	4兆1486億	+4.69%
03/15	2,521	2,560	2,511	2,556	+0.27%	11,695,500	4兆1105億	+4.71%
03/14	2,565	2,575	2,525	2,549	-0.92%	5,997,900	4兆993億	+5.37%
03/13	2,563	2,593	2,540	2,573	+1.83%	7,356,000	4兆1373億	+7.33%
03/12	2,564	2,568	2,484	2,526	-3.45%	10,062,000	4兆628億	+6.37%
03/11	2,681	2,714	2,583	2,617	-2.01%	9,402,300	4兆2081億	+11.16%
03/08	2,652	2,712	2,614	2,670	+2.16%	9,919,500	4兆2944億	+14.56%
03/07	2,569	2,637	2,569	2,614	+2.35%	7,765,200	4兆2038億	+13.36%
03/06	2,516	2,554	2,507	2,554	+1%	6,106,200	4兆1073億	+11.87%
03/05	2,533	2,545	2,498	2,529	-0.08%	4,877,100	4兆666億	+11.84%
03/04	2,500	2,558	2,490	2,531	+1.13%	7,498,500	4兆698億	+13.03%
03/01	2,471	2,564	2,471	2,502	+1.31%	16,171,200	4兆242億	+12.82%
02/29	17:00 役員の異動に関するお知らせ
02/29	16:00 当社子会社による金融庁への業務改善計画書の提出について
02/29	15:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
02/29	2,452	2,489	2,435	2,470	+1.95%	14,096,100	3兆9722億	+12.32%
02/28	2,373	2,435	2,358	2,423	+2.48%	7,028,400	3兆8961億	+11.13%
02/27	2,367	2,396	2,358	2,364	-1.09%	5,185,800	3兆8018億	+9.24%
02/26	2,370	2,403	2,364	2,390	-0.35%	9,399,000	3兆8436億	+11.27%
02/22	2,430	2,431	2,385	2,398	-0.74%	6,666,300	3兆8570億	+12.6%
02/21	2,432	2,444	2,395	2,416	-1.52%	6,930,000	3兆8859億	+14.36%
02/20	2,510	2,514	2,430	2,454	-2.61%	7,069,200	3兆9460億	+17.12%
02/19	2,494	2,520	2,480	2,519	+1.27%	6,387,300	4兆516億	+21.41%
02/16	2,533	2,534	2,476	2,488	-0.19%	13,843,200	4兆7億	+21.29%
02/15	2,367	2,497	2,313	2,492	+13.75%	15,572,700	4兆82億	+22.84%
02/14	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	2,183	2,236	2,169	2,191	-0.65%	9,041,100	3兆5235億	+9.28%
02/13	2,123	2,228	2,123	2,205	+10.82%	12,784,500	3兆5466億	+10.65%
02/09	2,009	2,016	1,990	1,990	-1.24%	3,409,800	3兆2003億	+0.45%
02/08	2,003	2,030	1,994	2,015	+0.9%	4,449,300	3兆2405億	+1.97%
02/07	1,990	1,999	1,980	1,997	+0.18%	4,202,400	3兆2116億	+1.37%
02/06	2,019	2,028	1,991	1,993	-1.69%	4,507,200	3兆2057億	+1.6%
02/05	2,026	2,035	2,009	2,028	+0.88%	3,179,100	3兆2609億	+3.77%
02/02	2,017	2,019	2,007	2,010	-0.63%	2,847,600	3兆2325億	+3.34%
02/01	2,033	2,041	2,018	2,023	-1.3%	2,960,700	3兆2528億	+4.48%
01/31	2,020	2,049	2,010	2,049	+0.74%	4,110,900	3兆2957億	+6.4%
01/30	2,029	2,048	2,023	2,034	+0.88%	4,157,400	3兆2716億	+6.18%
01/29	2,003	2,026	2,003	2,017	+1.63%	3,600,600	3兆2432億	+5.75%
01/26	2,007	2,014	1,981	1,984	-1.2%	3,952,500	3兆1912億	+4.55%
01/25	2,022	2,028	2,002	2,008	-0.08%	4,403,400	3兆2298億	+6.32%
01/24	2,003	2,015	1,995	2,010	-0.02%	3,478,500	3兆2325億	+6.91%
01/23	2,018	2,023	1,994	2,010	+0.02%	4,350,900	3兆2330億	+7.33%
01/22	1,984	2,015	1,980	2,010	+2.78%	4,072,200	3兆2325億	+7.6%
01/19	1,976	1,984	1,951	1,956	+0.26%	3,926,100	3兆1451億	+4.97%
01/18	1,986	1,992	1,950	1,951	-1.71%	4,116,000	3兆1370億	+4.87%
01/17	1,963	2,036	1,959	1,985	+1.69%	5,343,000	3兆1917億	+6.93%
01/16	1,964	1,967	1,949	1,952	-0.76%	3,642,000	3兆1386億	+5.27%
01/15	1,917	1,969	1,917	1,967	+2.72%	3,664,800	3兆1628億	+6.19%
01/12	1,936	1,936	1,909	1,915	-1.02%	5,171,400	3兆791億	+3.61%
01/11	1,911	1,945	1,910	1,934	+2.15%	5,593,200	3兆1108億	+4.79%
01/10	1,900	1,909	1,881	1,894	-0.32%	4,592,700	3兆454億	+2.75%
01/09	1,910	1,927	1,900	1,900	-0.02%	4,270,200	3兆550億	+3.19%
01/05	1,876	1,909	1,876	1,900	+1.91%	4,518,300	3兆556億	+3.37%
01/04	1,818	1,866	1,804	1,864	+0.85%	6,813,000	2兆9982億	+1.6%
2023
12/29	1,823	1,861	1,822	1,849	+1.72%	4,896,900	2兆9730億	+0.8%
12/28	1,803	1,822	1,803	1,817	+1.17%	3,025,800	2兆9226億	-0.85%
12/27	1,803	1,807	1,789	1,796	+0.43%	3,161,400	2兆8888億	-2%
12/26	14:07 当社子会社における金融庁による行政処分について
12/26	1,795	1,795	1,781	1,789	-0.24%	2,187,000	2兆8765億	-2.47%
12/25	1,809	1,810	1,783	1,793	+0.82%	2,267,100	2兆8835億	-2.24%
12/22	15:30 自己株式の取得状況および取得終了に関するお知らせ
12/22	1,777	1,789	1,774	1,778	-0.07%	2,977,800	2兆8599億	-3.19%
12/21	1,810	1,818	1,778	1,780	-1.86%	3,344,400	2兆8620億	-3.28%
12/20	1,800	1,828	1,793	1,813	+1.15%	3,490,500	2兆9162億	-1.66%
12/19	16:00 公正取引委員会による当社子会社への立入検査について
12/19	1,778	1,795	1,774	1,793	+1.84%	3,939,300	2兆8829億	-2.99%
12/18	1,783	1,783	1,751	1,760	-1.86%	4,978,500	2兆8309億	-4.95%
12/15	1,800	1,824	1,793	1,794	-1.63%	6,500,400	2兆8846億	-3.36%
12/14	1,856	1,862	1,819	1,823	-2.98%	6,376,500	2兆9323億	-1.87%
12/13	1,880	1,884	1,862	1,879	-0.16%	2,808,300	3兆223億	+1.15%
12/12	1,878	1,899	1,870	1,882	+0.05%	2,916,000	3兆271億	+1.36%
12/11	1,877	1,884	1,864	1,881	+0.7%	3,514,800	3兆255億	+1.26%
12/08	1,907	1,908	1,862	1,868	-2.96%	6,588,300	3兆46億	+0.56%
12/07	1,898	1,927	1,895	1,925	+1.1%	4,357,800	3兆963億	+3.62%
12/06	1,875	1,908	1,866	1,904	+2.38%	5,065,800	3兆625億	+2.66%
12/05	1,865	1,884	1,860	1,860	-0.23%	3,604,500	2兆9912億	+0.54%
12/04	1,854	1,869	1,838	1,864	+0.2%	3,565,800	2兆9982億	+0.83%
12/01	15:40 自己株式の取得状況に関するお知らせ
12/01	1,861	1,873	1,852	1,861	+0.89%	3,340,500	2兆9923億	+0.74%
11/30	1,816	1,847	1,813	1,844	+0.65%	7,356,300	2兆9660億	-0.04%
11/29	1,827	1,839	1,820	1,832	+0.04%	3,910,200	2兆9467億	-0.58%
11/28	1,833	1,835	1,823	1,832	+0.05%	3,520,800	2兆9457億	-0.51%
11/27	1,838	1,851	1,817	1,831	-0.09%	3,911,700	2兆9441億	-0.51%
11/24	1,840	1,841	1,822	1,832	+0.84%	3,246,000	2兆9467億	-0.47%
11/22	1,802	1,831	1,800	1,817	+0.63%	3,450,000	2兆9221億	-1.36%
11/17	15:30 2023年9月中間期決算説明資料
11/17	15:30 2024年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/17	15:30 自己株式取得に係る事項の決定に関するお知らせ

8725 MS&ADインシュアランスグループ HD

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート