日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	5,783	6,053	5,781	6,023	-2.37%	6,719,700	11兆6484億	-2.68%
03/06	6,157	6,189	6,086	6,169	-0.37%	4,174,400	11兆9308億	-0.08%
03/05	6,223	6,313	6,192	6,192	+2.81%	7,626,700	11兆9753億	+0.67%
03/04	6,097	6,118	5,944	6,023	-1.57%	7,741,700	11兆6484億	-1.73%
03/03	6,261	6,267	6,097	6,119	-3.8%	5,856,100	11兆8341億	+0.07%
03/02	6,290	6,377	6,218	6,361	-2.54%	5,608,100	12兆3021億	+4.19%
02/27	6,567	6,567	6,457	6,527	+0.71%	5,594,200	12兆6232億	+7.3%
02/26	6,538	6,613	6,459	6,481	+1.69%	6,525,300	12兆5342億	+7.05%
02/25	6,347	6,386	6,254	6,373	+0.52%	4,849,100	12兆3253億	+5.62%
02/24	6,470	6,470	6,275	6,340	-2.08%	7,063,500	12兆2615億	+5.28%
02/20	6,302	6,475	6,293	6,475	+0.84%	7,205,200	12兆5226億	+7.74%
02/19	6,514	6,514	6,380	6,421	-0.88%	5,167,400	12兆4182億	+7.14%
02/18	6,360	6,515	6,347	6,478	+3.68%	6,159,200	12兆5284億	+8.36%
02/17	15:30 監査等委員会設置会社への移行に関するお知らせ
02/17	15:30 代表取締役、役員、シニアジェネラルマネージャーおよびディパートメントヘッドの異動に関するお知らせ
02/17	6,271	6,299	6,205	6,248	-0.06%	5,114,200	12兆836億	+4.83%
02/16	6,345	6,385	6,252	6,252	-0.71%	6,045,200	12兆913億	+5.09%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	6,338	6,363	6,259	6,297	+0.77%	8,215,800	12兆1783億	+6.1%
02/12	6,238	6,337	6,220	6,249	-0.21%	5,013,700	12兆855億	+5.58%
02/10	6,190	6,275	6,144	6,262	+2.19%	6,636,800	12兆1107億	+5.96%
02/09	6,215	6,215	6,098	6,128	+1.44%	6,374,300	11兆8515億	+3.93%
02/06	5,995	6,041	5,950	6,041	+1.19%	3,761,100	11兆6832億	+2.69%
02/05	5,955	6,005	5,918	5,970	+1.69%	5,770,300	11兆5459億	+1.62%
02/04	5,900	5,935	5,841	5,871	-1.33%	5,467,900	11兆3545億	+0.05%
02/03	5,895	5,974	5,869	5,950	+3.39%	5,922,700	11兆5073億	+1.45%
02/02	5,827	5,857	5,740	5,755	+0.49%	5,238,400	11兆1301億	-1.78%
01/30	5,720	5,740	5,664	5,727	+1.34%	4,792,200	11兆760億	-2.35%
01/29	5,560	5,680	5,529	5,651	+1.25%	4,698,600	10兆9290億	-3.71%
01/28	5,580	5,599	5,547	5,581	-1.01%	4,696,000	10兆7936億	-5.1%
01/27	5,650	5,673	5,593	5,638	-0.7%	5,362,100	10兆9038億	-4.33%
01/26	5,716	5,730	5,632	5,678	-3.11%	6,638,300	10兆9812億	-3.78%
01/23	5,800	5,893	5,777	5,860	+0.84%	5,465,400	11兆3332億	-0.73%
01/22	5,852	5,872	5,793	5,811	-0.14%	6,064,100	11兆2384億	-1.56%
01/21	5,912	5,930	5,809	5,819	-2.76%	7,341,900	11兆2539億	-1.39%
01/20	6,047	6,055	5,984	5,984	-1.24%	4,394,600	11兆5730億	+1.6%
01/19	6,039	6,059	5,962	6,059	+0.4%	3,850,700	11兆7181億	+3.15%
01/16	6,000	6,065	5,996	6,035	-0.3%	3,956,600	11兆6716億	+3.11%
01/15	6,019	6,062	5,995	6,053	0%	5,770,600	11兆7065億	+3.72%
01/14	6,036	6,058	5,971	6,053	+0.28%	5,645,100	11兆7065億	+4.09%
01/13	6,018	6,075	5,965	6,036	+1.36%	6,517,300	11兆6736億	+4.1%
01/09	5,916	5,967	5,914	5,955	+0.85%	4,659,100	11兆5169億	+3.12%
01/08	5,880	5,918	5,873	5,905	+0.1%	4,043,700	11兆4202億	+2.59%
01/07	5,868	5,930	5,868	5,899	-2.03%	6,021,100	11兆4086億	+2.79%
01/06	5,956	6,068	5,955	6,021	+1.86%	5,425,400	11兆6446億	+5.21%
01/05	5,895	5,929	5,865	5,911	+1.62%	4,528,100	11兆4318億	+3.65%
2025
12/30	5,864	5,867	5,817	5,817	-0.33%	2,437,600	11兆2500億	+2.27%
12/29	5,805	5,849	5,785	5,836	+0.57%	2,843,200	11兆2868億	+2.86%
12/26	5,785	5,819	5,770	5,803	+0.22%	2,297,500	11兆2230億	+2.49%
12/25	5,832	5,840	5,777	5,790	-0.14%	1,698,100	11兆1978億	+2.59%
12/24	5,855	5,893	5,797	5,798	-1.76%	3,608,900	11兆2133億	+2.71%
12/23	5,869	5,919	5,855	5,902	+1.41%	3,192,700	11兆4144億	+4.55%
12/22	5,997	5,998	5,810	5,820	-2.25%	5,613,900	11兆2558億	+3.03%
12/19	15:30 自己株式の公開買付けの結果に関するお知らせ
12/19	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
12/19	5,974	6,020	5,954	5,954	+0.93%	6,975,600	11兆5150億	+5.32%
12/18	5,875	5,917	5,825	5,899	+1.08%	5,104,500	11兆4086億	+4.39%
12/17	5,725	5,842	5,722	5,836	+1.99%	4,139,000	11兆2868億	+3.29%
12/16	5,849	5,865	5,722	5,722	-2.12%	4,385,800	11兆663億	+1.31%
12/15	5,775	5,870	5,752	5,846	+1.41%	4,727,300	11兆3061億	+3.4%
12/12	5,654	5,789	5,637	5,765	+3.8%	5,804,800	11兆1495億	+1.96%
12/11	5,640	5,685	5,552	5,554	-0.47%	4,202,800	10兆7414億	-1.84%
12/10	5,531	5,595	5,515	5,580	+0.61%	3,926,600	10兆7917億	-1.52%
12/09	5,654	5,654	5,543	5,546	-1.03%	3,338,700	10兆7259億	-2.22%
12/08	5,485	5,604	5,463	5,604	+1.36%	4,153,300	10兆8381億	-1.36%
12/05	11:00 自己株式の取得状況に関するお知らせ
12/05	5,520	5,546	5,495	5,529	-1.48%	4,206,500	10兆6930億	-2.8%
12/04	5,500	5,615	5,487	5,612	+2.43%	5,091,000	10兆8536億	-1.51%
12/03	5,500	5,521	5,443	5,479	+0.29%	4,607,800	10兆5963億	-4.05%
12/02	5,518	5,533	5,463	5,463	-0.4%	5,465,300	10兆5654億	-4.69%
12/01	5,537	5,537	5,451	5,485	-0.44%	4,703,700	10兆6079億	-4.63%
11/28	5,530	5,534	5,470	5,509	+0.04%	5,534,400	10兆6544億	-4.54%
11/27	5,555	5,557	5,486	5,507	-0.85%	5,202,600	10兆6505億	-4.85%
11/26	5,478	5,574	5,463	5,554	+1.8%	6,557,900	10兆7414億	-4.36%
11/25	5,538	5,568	5,420	5,456	-1.53%	8,219,200	10兆5519億	-6.4%
11/21	5,300	5,541	5,300	5,541	+3.57%	16,550,800	10兆7162億	-5.28%
11/20	5,409	5,493	5,332	5,350	-7.93%	18,655,800	10兆3469億	-8.95%
11/19	15:30 剰余金の配当および配当予想の修正に関するお知らせ
11/19	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/19	15:30 2026年3月期中間決算記者会見資料
11/19	15:30 自己株式取得に係る事項の決定に関するお知らせ
11/19	15:30 自己株式の公開買付けに関するお知らせ
11/19	5,870	5,887	5,783	5,811	+0.19%	4,942,400	11兆2384億	-1.71%
11/18	5,994	6,010	5,790	5,800	-3.33%	5,947,000	11兆2172億	-2.14%
11/17	5,929	6,027	5,924	6,000	+1.32%	4,514,100	11兆6040億	+0.87%
11/14	5,902	5,929	5,857	5,922	+0.1%	4,164,000	11兆4531億	-0.7%
11/13	5,930	5,935	5,890	5,916	+1.04%	3,001,400	11兆4415億	-1.12%
11/12	5,839	5,890	5,827	5,855	+0.9%	4,520,600	11兆3235億	-2.3%
11/11	5,898	5,898	5,795	5,803	-1.11%	2,889,100	11兆2230億	-3.43%
11/10	5,865	5,878	5,818	5,868	+0.5%	3,041,500	11兆3487億	-2.57%
11/07	5,790	5,854	5,771	5,839	-0.36%	3,892,600	11兆2926億	-3.25%
11/06	5,756	5,863	5,752	5,860	+1.7%	4,962,500	11兆3332億	-3.09%
11/05	5,782	5,829	5,635	5,762	+0.79%	6,556,600	11兆1437億	-4.96%
11/04	5,750	5,754	5,633	5,717	-1.12%	6,839,200	11兆566億	-5.92%
10/31	5,792	5,808	5,743	5,782	-0.16%	6,032,200	11兆1823億	-5.2%
10/30	5,804	5,842	5,759	5,791	+0.35%	15,905,200	11兆1997億	-5.3%
10/29	5,861	5,874	5,766	5,771	-2.4%	6,419,000	11兆1611億	-5.89%
10/28	6,033	6,035	5,913	5,913	-1.74%	4,288,300	11兆4357億	-3.88%
10/27	6,011	6,034	5,987	6,018	+1.3%	3,415,000	11兆6388億	-2.45%
10/24	5,992	6,006	5,941	5,941	-0.85%	3,159,300	11兆4898億	-3.9%
10/23	5,920	5,997	5,887	5,992	+0.86%	4,168,300	11兆5885億	-3.35%
10/22	5,971	5,999	5,941	5,941	-0.65%	6,502,300	11兆4898億	-4.52%
10/21	6,070	6,089	5,980	5,980	-1.98%	6,778,300	11兆5653億	-4.21%
10/20	6,075	6,107	6,053	6,101	+2.11%	3,889,200	11兆7993億	-2.57%
10/17	6,066	6,090	5,938	5,975	-3.49%	7,653,200	11兆5556億	-4.84%
10/16	6,235	6,310	6,173	6,191	-1.1%	3,965,200	11兆9733億	-1.7%
10/15	6,197	6,263	6,182	6,260	+1.34%	4,263,300	12兆1068億	-0.81%
10/14	6,186	6,280	6,151	6,177	-2.39%	5,810,900	11兆9463億	-2.26%
10/10	6,347	6,356	6,266	6,328	-1.06%	4,571,300	12兆2383億	-0.03%
10/09	6,413	6,420	6,307	6,396	+0.03%	4,502,100	12兆3698億	+1.06%
10/08	6,306	6,416	6,273	6,394	+3.53%	6,285,400	12兆3659億	+0.98%

東京海上 HD（8766）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート