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
07/26	5,650	5,693	5,541	5,568	-2.25%	5,463,600	11兆135億	-8.3%
07/25	5,780	5,807	5,662	5,696	-5.18%	6,138,800	11兆2666億	-6.1%
07/24	6,130	6,142	5,993	6,007	-1.8%	4,167,300	11兆8818億	-0.79%
07/23	15:30 自己株式の公開買付けに関するお知らせ
07/23	15:30 トヨタ自動車株式会社による自己株式の公開買付けへの当社子会社による応募及び有価証券売却益の計上見込みに関するお知らせ
07/23	6,130	6,133	6,057	6,117	+0.1%	3,235,700	12兆994億	+1.48%
07/22	6,183	6,203	6,095	6,111	-1.26%	2,658,700	12兆875億	+1.97%
07/19	6,116	6,190	6,068	6,189	+0.36%	3,286,000	12兆2418億	+3.72%
07/18	6,070	6,247	6,057	6,167	-0.77%	5,152,100	12兆1983億	+3.86%
07/17	6,260	6,339	6,215	6,215	-0.64%	3,962,700	12兆2932億	+5.07%
07/16	6,334	6,336	6,251	6,255	+1.21%	4,542,800	12兆3723億	+6.16%
07/12	6,282	6,335	6,170	6,180	-4.57%	9,634,900	12兆2240億	+5.35%
07/11	6,602	6,679	6,476	6,476	-1.82%	7,461,100	12兆8095億	+10.97%
07/10	6,362	6,596	6,358	6,596	+4.83%	8,982,000	13兆468億	+13.84%
07/09	6,226	6,314	6,175	6,292	+2.08%	6,017,500	12兆4455億	+9.52%
07/08	6,249	6,259	6,152	6,164	-1.27%	4,054,400	12兆1923億	+7.88%
07/05	6,190	6,247	6,136	6,243	-0.48%	5,067,300	12兆3486億	+9.66%
07/04	6,245	6,291	6,187	6,273	+0.1%	5,834,200	12兆4079億	+10.81%
07/03	15:00 自己株式の取得状況に関するお知らせ
07/03	6,337	6,338	6,192	6,267	-1.18%	6,197,400	12兆3961億	+11.45%
07/02	6,200	6,348	6,182	6,342	+3.17%	7,771,600	12兆5444億	+13.51%
07/01	6,090	6,175	6,056	6,147	+2.36%	4,868,200	12兆1587億	+10.8%
06/28	5,900	6,042	5,880	6,005	+2.67%	6,265,400	11兆8778億	+8.87%
06/27	5,845	5,904	5,783	5,849	+0.58%	4,841,400	11兆5693億	+6.69%
06/26	5,767	5,815	5,726	5,815	+0.61%	6,581,100	11兆5020億	+6.58%
06/25	5,585	5,780	5,546	5,780	+4.71%	6,254,500	11兆4328億	+6.47%
06/24	5,495	5,562	5,450	5,520	+0.05%	3,341,300	10兆9185億	+2.2%
06/21	5,540	5,583	5,510	5,517	+1.79%	8,236,600	10兆9126億	+2.57%
06/20	5,430	5,448	5,345	5,420	-0.31%	2,899,200	10兆7207億	+1.21%
06/19	5,370	5,484	5,365	5,437	+2.35%	3,626,700	10兆7543億	+1.89%
06/18	5,352	5,355	5,273	5,312	+0.93%	3,351,900	10兆5071億	-0.08%
06/17	5,390	5,390	5,259	5,263	-3.32%	4,303,100	10兆4102億	-0.72%
06/14	18:50 当社子会社の業務改善計画の進捗および改善状況について
06/14	5,372	5,498	5,352	5,444	-0.51%	7,233,100	10兆7682億	+2.87%
06/13	5,642	5,642	5,432	5,472	-2.22%	4,476,400	10兆8236億	+3.66%
06/12	5,597	5,619	5,549	5,596	-0.82%	3,499,000	11兆688億	+6.35%
06/11	5,645	5,705	5,620	5,642	+0.98%	4,455,800	11兆1598億	+7.75%
06/10	5,492	5,604	5,490	5,587	+2.66%	3,941,300	11兆510億	+7.19%
06/07	5,434	5,462	5,394	5,442	+0.31%	3,420,400	10兆7642億	+4.86%
06/06	5,431	5,443	5,378	5,425	+1.19%	5,024,000	10兆7306億	+4.89%
06/05	15:00 自己株式の取得状況に関するお知らせ
06/05	5,410	5,434	5,330	5,361	-3.13%	5,954,100	10兆6040億	+4.02%
06/04	5,632	5,682	5,458	5,534	-1.86%	7,232,300	10兆9462億	+7.75%
06/03	5,574	5,650	5,536	5,639	+3.87%	6,159,500	11兆1539億	+10.42%
05/31	5,342	5,454	5,315	5,429	+1.86%	17,863,900	10兆7385億	+6.91%
05/30	5,300	5,375	5,255	5,330	-0.58%	5,133,300	10兆5427億	+5.46%
05/29	5,364	5,484	5,343	5,361	-0.06%	5,433,300	10兆6040億	+6.58%
05/28	5,360	5,369	5,317	5,364	+0.28%	3,634,800	10兆6099億	+7.26%
05/27	5,248	5,349	5,223	5,349	+3.66%	4,867,200	10兆5803億	+7.56%
05/24	5,091	5,189	5,079	5,160	-0.83%	4,721,000	10兆2064億	+4.41%
05/23	5,144	5,209	5,102	5,203	+1.15%	5,364,900	10兆2915億	+5.71%
05/22	5,107	5,227	5,057	5,144	+1.2%	8,516,200	10兆1748億	+4.81%
05/21	5,314	5,397	5,073	5,083	+2.34%	16,909,300	10兆541億	+3.86%
05/20	15:00 子会社の役員に対する譲渡制限付株式ユニット(RSU)による事後交付型株式報酬制度の導入に関するお知らせ
05/20	15:00 政策株式の売却方針について
05/20	15:00 自己株式の取得に係る事項の決定に関するお知らせ
05/20	15:00 剰余金の配当に関するお知らせ
05/20	15:00 通期連結業績の差異に関するお知らせ
05/20	15:00 2024年3月期決算記者会見資料
05/20	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/20	4,892	4,995	4,883	4,967	+0.96%	5,456,700	9兆8247億	+1.74%
05/17	4,890	4,942	4,884	4,920	-0.49%	5,223,200	9兆7317億	+0.96%
05/16	4,964	4,978	4,866	4,944	+0.37%	6,397,800	9兆7792億	+1.52%
05/15	4,905	4,954	4,894	4,926	-0.53%	5,302,100	9兆7436億	+1.25%
05/14	5,000	5,025	4,880	4,952	-1.69%	7,436,000	9兆7950億	+1.93%
05/13	5,071	5,083	5,002	5,037	-1.52%	4,649,800	9兆9631億	+3.86%
05/10	5,062	5,164	5,041	5,115	+1.55%	4,568,900	10兆1174億	+5.81%
05/09	15:00 自己株式の取得状況および取得終了に関するお知らせ
05/09	5,004	5,058	4,981	5,037	+1.96%	3,800,800	9兆9631億	+4.59%
05/08	5,016	5,073	4,925	4,940	-2.18%	5,388,700	9兆7713億	+2.94%
05/07	5,100	5,115	4,992	5,050	0%	4,899,000	9兆9889億	+5.43%
05/02	15:00 自己株式の取得状況に関するお知らせ
05/02	4,975	5,069	4,972	5,050	+1.55%	4,591,900	9兆9889億	+5.71%
05/01	4,985	4,994	4,928	4,973	-0.36%	4,375,700	9兆8365億	+4.37%
04/30	4,965	4,991	4,880	4,991	+1.82%	6,417,400	9兆8721億	+4.99%
04/26	4,817	4,918	4,790	4,902	+1.98%	6,291,900	9兆6961億	+3.37%
04/25	4,854	4,927	4,790	4,807	-2.38%	4,970,300	9兆5082億	+1.48%
04/24	4,822	4,925	4,802	4,924	+2.39%	5,843,600	9兆7396億	+3.97%
04/23	4,790	4,841	4,782	4,809	+1.46%	4,792,100	9兆5122億	+1.78%
04/22	4,688	4,760	4,685	4,740	+2.2%	5,039,400	9兆3757億	+0.51%
04/19	4,667	4,668	4,558	4,638	-0.73%	5,957,900	9兆1739億	-1.47%
04/18	4,588	4,716	4,578	4,672	+2.14%	4,821,200	9兆2412億	-0.57%
04/17	4,647	4,677	4,574	4,574	-1.42%	4,049,000	9兆473億	-2.43%
04/16	4,770	4,776	4,600	4,640	-4.66%	7,251,400	9兆1779億	-0.9%
04/15	4,732	4,867	4,726	4,867	+1.52%	4,929,600	9兆6269億	+4.13%
04/12	4,810	4,810	4,745	4,794	+0.21%	4,485,600	9兆4825億	+2.83%
04/11	4,735	4,805	4,713	4,784	+0.82%	4,376,900	9兆4627億	+2.86%
04/10	4,774	4,797	4,745	4,745	-2.04%	4,135,500	9兆3856億	+2.35%
04/09	4,807	4,867	4,802	4,844	+0.83%	3,509,200	9兆7001億	+4.78%
04/08	4,773	4,869	4,760	4,804	+0.92%	5,005,000	9兆5023億	+4.3%
04/05	4,690	4,777	4,664	4,760	+0.06%	5,789,400	9兆4152億	+3.68%
04/04	4,644	4,810	4,638	4,757	+2.81%	6,449,100	9兆4093億	+3.96%
04/03	15:00 自己株式の取得状況に関するお知らせ
04/03	4,640	4,680	4,588	4,627	-0.84%	6,092,000	9兆1522億	+1.47%
04/02	4,631	4,765	4,623	4,666	+0.93%	5,931,900	9兆2293億	+2.57%
04/01	4,773	4,788	4,590	4,623	-1.7%	4,676,300	9兆2575億	+1.92%
03/29	4,742	4,776	4,697	4,703	-0.47%	4,678,600	9兆4177億	+3.98%
03/28	4,700	4,757	4,683	4,725	-0.74%	5,218,100	9兆4618億	+4.81%
03/27	4,730	4,783	4,728	4,760	+1.17%	5,288,800	9兆5319億	+5.9%
03/26	4,703	4,718	4,662	4,705	+0.45%	3,497,700	9兆4217億	+4.91%
03/25	4,794	4,794	4,684	4,684	-1.99%	4,422,500	9兆3797億	+4.67%
03/22	4,800	4,829	4,764	4,779	-0.15%	5,472,800	9兆5699億	+7.1%
03/21	4,748	4,796	4,706	4,786	+2.92%	6,186,600	9兆5839億	+7.89%
03/19	4,540	4,660	4,534	4,650	+1.62%	5,186,200	9兆3116億	+5.3%
03/18	4,520	4,648	4,507	4,576	+1.69%	5,865,100	9兆1634億	+4.38%
03/15	4,406	4,527	4,406	4,500	+1.17%	5,774,300	9兆112億	+3.28%
03/14	4,418	4,463	4,401	4,448	+0.88%	4,311,900	8兆9071億	+2.68%
03/13	4,456	4,490	4,375	4,409	0%	4,685,900	8兆8290億	+2.32%
03/12	4,385	4,416	4,331	4,409	-1.03%	4,282,500	8兆8290億	+2.85%
03/11	4,560	4,560	4,376	4,455	-2.28%	5,747,900	8兆9211億	+4.53%
03/08	4,533	4,623	4,461	4,559	+1.06%	7,446,100	9兆1293億	+7.55%
03/07	4,485	4,542	4,453	4,511	+2.17%	5,674,500	9兆332億	+7.05%
03/06	4,375	4,424	4,335	4,415	+0.16%	5,304,700	8兆8410億	+5.4%
03/05	15:00 自己株式の取得状況に関するお知らせ
03/05	4,376	4,408	4,335	4,408	-0.29%	5,631,700	8兆8270億	+5.86%
03/04	4,450	4,463	4,393	4,421	-0.61%	4,123,400	8兆8530億	+6.86%
02/29	15:00 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

8766 東京海上 HD

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート