| 2015 |
| 04/30 | 15:30 当社株式の上場廃止に関するお知らせ |
| 04/30 | 1,063 | 1,065 | 1,062 | 1,063 | +0.09% | 5,000 | 133億9947万 | -0.19% |
| 04/28 | 1,063 | 1,063 | 1,062 | 1,062 | -0.19% | 4,300 | 133億8687万 | -0.28% |
| 04/27 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 1,700 | 134億1208万 | 0% |
| 04/24 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 20,500 | 134億1208万 | 0% |
| 04/23 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 2,300 | 134億1208万 | 0% |
| 04/22 | 1,063 | 1,064 | 1,063 | 1,064 | -0.09% | 4,900 | 134億1208万 | 0% |
| 04/21 | 1,063 | 1,065 | 1,063 | 1,065 | +0.19% | 3,300 | 134億2468万 | +0.19% |
| 04/20 | 1,063 | 1,063 | 1,063 | 1,063 | -0.09% | 6,100 | 133億9947万 | 0% |
| 04/17 | 1,062 | 1,064 | 1,062 | 1,064 | +0.19% | 2,100 | 134億1208万 | +0.09% |
| 04/16 | 1,062 | 1,065 | 1,062 | 1,062 | 0% | 900 | 133億8687万 | -0.09% |
| 04/15 | 1,062 | 1,062 | 1,062 | 1,062 | 0% | 8,000 | 133億8687万 | -0.09% |
| 04/14 | 1,062 | 1,062 | 1,062 | 1,062 | -0.09% | 1,800 | 133億8687万 | -0.09% |
| 04/13 | 1,067 | 1,067 | 1,062 | 1,063 | +0.09% | 2,700 | 133億9947万 | +0.09% |
| 04/10 | 1,063 | 1,063 | 1,062 | 1,062 | 0% | 4,300 | 133億8687万 | 0% |
| 04/09 | 1,062 | 1,062 | 1,062 | 1,062 | 0% | 1,200 | 133億8687万 | 0% |
| 04/08 | 1,061 | 1,063 | 1,061 | 1,062 | +0.19% | 1,400 | 133億8687万 | 0% |
| 04/07 | 1,060 | 1,066 | 1,060 | 1,060 | +0.09% | 3,800 | 133億6166万 | -0.19% |
| 04/06 | 1,061 | 1,061 | 1,059 | 1,059 | -0.66% | 6,900 | 133億4905万 | -0.28% |
| 04/03 | 15:30 定款の一部変更及び全部取得条項付普通株式の取得に関する承認決議並びに全部取得条項付普通株式取得に係る基準日設定に関するお知らせ |
| 04/02 | 1,070 | 1,070 | 1,065 | 1,066 | +0.19% | 1,100 | 134億3729万 | +0.38% |
| 04/01 | 1,063 | 1,064 | 1,063 | 1,064 | -1.48% | 1,200 | 134億1208万 | +0.28% |
| 03/31 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 10,000 | 136億1376万 | +1.79% |
| 03/30 | 1,080 | 1,080 | 1,060 | 1,080 | +0.93% | 16,500 | 136億1376万 | +1.89% |
| 03/27 | 1,070 | 1,071 | 1,070 | 1,070 | -0.28% | 2,800 | 134億8771万 | +1.04% |
| 03/26 | 1,058 | 1,080 | 1,058 | 1,073 | +1.32% | 137,400 | 135億2552万 | +1.32% |
| 03/25 | 1,058 | 1,059 | 1,057 | 1,059 | +0.09% | 31,100 | 133億4905万 | +0.09% |
| 03/24 | 1,058 | 1,059 | 1,058 | 1,058 | 0% | 12,000 | 133億3644万 | 0% |
| 03/23 | 1,058 | 1,059 | 1,058 | 1,058 | 0% | 800 | 133億3644万 | 0% |
| 03/20 | 1,059 | 1,059 | 1,058 | 1,058 | -0.09% | 7,300 | 133億3644万 | -0.09% |
| 03/19 | 1,058 | 1,060 | 1,058 | 1,059 | +0.09% | 4,800 | 133億4905万 | 0% |
| 03/18 | 1,058 | 1,058 | 1,058 | 1,058 | 0% | 3,000 | 133億3644万 | -0.09% |
| 03/17 | 1,059 | 1,059 | 1,058 | 1,058 | 0% | 1,800 | 133億3644万 | -0.09% |
| 03/16 | 1,059 | 1,060 | 1,058 | 1,058 | -0.09% | 7,600 | 133億3644万 | -0.09% |
| 03/13 | 1,058 | 1,059 | 1,058 | 1,059 | +0.09% | 3,200 | 133億4905万 | 0% |
| 03/12 | 1,058 | 1,058 | 1,058 | 1,058 | -0.09% | 2,500 | 133億3644万 | -0.09% |
| 03/11 | 1,059 | 1,060 | 1,059 | 1,059 | 0% | 5,000 | 133億4905万 | 0% |
| 03/10 | 1,059 | 1,063 | 1,059 | 1,059 | -0.09% | 8,000 | 133億4905万 | 0% |
| 03/09 | 1,064 | 1,064 | 1,060 | 1,060 | 0% | 800 | 133億6166万 | +0.09% |
| 03/06 | 1,060 | 1,067 | 1,058 | 1,060 | +0.28% | 16,300 | 133億6166万 | +0.09% |
| 03/05 | 1,059 | 1,061 | 1,057 | 1,057 | -0.19% | 9,000 | 133億2384万 | -0.19% |
| 03/04 | 1,059 | 1,060 | 1,059 | 1,059 | -0.09% | 800 | 133億4905万 | 0% |
| 03/03 | 1,058 | 1,062 | 1,058 | 1,060 | +0.19% | 6,600 | 133億6166万 | +0.09% |
| 03/02 | 17:00 代表取締役及び取締役の異動に関するお知らせ |
| 03/02 | 17:00 定款の一部変更及び全部取得条項付普通株式の取得等に関するお知らせ |
| 03/02 | 1,058 | 1,059 | 1,058 | 1,058 | +0.19% | 1,200 | 133億3644万 | -0.09% |
| 02/27 | 1,056 | 1,058 | 1,056 | 1,056 | 0% | 800 | 133億1123万 | -0.38% |
| 02/26 | 1,057 | 1,059 | 1,056 | 1,056 | -0.19% | 2,300 | 133億1123万 | -0.38% |
| 02/25 | 1,057 | 1,059 | 1,057 | 1,058 | +0.67% | 2,200 | 133億3644万 | -0.28% |
| 02/24 | 1,059 | 1,059 | 1,051 | 1,051 | -0.85% | 4,700 | 132億4821万 | -0.94% |
| 02/23 | 1,060 | 1,060 | 1,059 | 1,060 | 0% | 800 | 133億5265万 | -0.19% |
| 02/20 | 1,060 | 1,060 | 1,059 | 1,060 | 0% | 1,200 | 133億5265万 | -0.19% |
| 02/19 | 1,063 | 1,063 | 1,059 | 1,060 | +0.09% | 1,100 | 133億5265万 | -0.28% |
| 02/18 | 1,060 | 1,063 | 1,059 | 1,059 | -0.28% | 5,400 | 133億4005万 | -0.38% |
| 02/17 | 1,060 | 1,062 | 1,060 | 1,062 | +0.09% | 1,100 | 133億7784万 | -0.09% |
| 02/16 | 1,059 | 1,063 | 1,059 | 1,061 | +0.09% | 1,400 | 133億6524万 | -0.28% |
| 02/13 | 1,059 | 1,065 | 1,059 | 1,060 | +0.09% | 1,000 | 133億5265万 | -0.38% |
| 02/12 | 1,060 | 1,064 | 1,059 | 1,059 | -0.19% | 8,100 | 133億4005万 | -0.47% |
| 02/10 | 1,060 | 1,061 | 1,060 | 1,061 | +0.09% | 1,000 | 133億6524万 | -0.38% |
| 02/09 | 1,060 | 1,062 | 1,060 | 1,060 | 0% | 600 | 133億5265万 | -0.47% |
| 02/06 | 1,060 | 1,061 | 1,060 | 1,060 | -0.38% | 4,500 | 133億5265万 | -0.47% |
| 02/05 | 17:00 平成27年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | 17:00 平成27年3月期第3四半期決算説明資料 |
| 02/05 | 17:00 臨時株主総会及び普通株主による種類株主総会招集のための基準日設定に関するお知らせ |
| 02/05 | 1,060 | 1,064 | 1,060 | 1,064 | +0.19% | 1,300 | 134億303万 | -0.19% |
| 02/04 | 1,060 | 1,062 | 1,060 | 1,062 | +0.28% | 1,600 | 133億7784万 | -0.38% |
| 02/03 | 16:30 親会社及び主要株主である筆頭株主の異動等に関するお知らせ |
| 02/03 | 16:30 株式会社LLホールディングスによる当社株券等に対する公開買付けの結果に関するお知らせ |
| 02/03 | 1,059 | 1,067 | 1,059 | 1,059 | 0% | 1,400 | 133億4005万 | -0.66% |
| 02/02 | 1,058 | 1,064 | 1,058 | 1,059 | +0.19% | 3,900 | 133億4005万 | -0.66% |
| 01/30 | 1,061 | 1,061 | 1,057 | 1,057 | 0% | 1,500 | 133億1485万 | -0.94% |
| 01/29 | 1,058 | 1,060 | 1,057 | 1,057 | -0.19% | 8,000 | 133億1485万 | -0.94% |
| 01/28 | 1,060 | 1,061 | 1,058 | 1,059 | -0.19% | 51,200 | 133億4005万 | -0.75% |
| 01/27 | 1,061 | 1,061 | 1,060 | 1,061 | -0.19% | 11,700 | 133億6524万 | -0.56% |
| 01/26 | 1,063 | 1,068 | 1,062 | 1,063 | -0.28% | 20,200 | 133億9044万 | -0.28% |
| 01/23 | 1,066 | 1,069 | 1,065 | 1,066 | -0.28% | 8,000 | 134億2823万 | 0% |
| 01/22 | 1,068 | 1,075 | 1,067 | 1,069 | -0.09% | 86,500 | 134億6602万 | +0.28% |
| 01/21 | 1,069 | 1,070 | 1,068 | 1,070 | +0.09% | 165,900 | 134億7861万 | +0.38% |
| 01/20 | 1,068 | 1,069 | 1,068 | 1,069 | 0% | 28,100 | 134億6602万 | +0.56% |
| 01/19 | 1,068 | 1,070 | 1,068 | 1,069 | +0.09% | 41,600 | 134億6602万 | +0.75% |
| 01/16 | 1,068 | 1,069 | 1,068 | 1,068 | -0.09% | 29,000 | 134億5342万 | +0.66% |
| 01/15 | 1,069 | 1,070 | 1,068 | 1,069 | 0% | 37,200 | 134億6602万 | +0.66% |
| 01/14 | 1,069 | 1,071 | 1,069 | 1,069 | -0.09% | 20,400 | 134億6602万 | +0.47% |
| 01/13 | 1,069 | 1,071 | 1,069 | 1,070 | 0% | 23,800 | 134億7861万 | +0.85% |
| 01/09 | 1,069 | 1,074 | 1,069 | 1,070 | -0.09% | 43,800 | 134億7861万 | +1.33% |
| 01/08 | 1,067 | 1,105 | 1,067 | 1,071 | +0.37% | 731,900 | 134億9121万 | +1.9% |
| 01/07 | 1,067 | 1,068 | 1,067 | 1,067 | -0.09% | 6,800 | 134億4082万 | +2.2% |
| 01/06 | 1,067 | 1,069 | 1,067 | 1,068 | +0.09% | 25,200 | 134億5342万 | +2.89% |
| 01/05 | 1,068 | 1,069 | 1,067 | 1,067 | -0.09% | 164,400 | 134億4082万 | +3.49% |
| 2014 |
| 12/30 | 1,067 | 1,068 | 1,067 | 1,068 | 0% | 34,100 | 134億5342万 | +4.2% |
| 12/29 | 1,068 | 1,068 | 1,067 | 1,068 | 0% | 32,400 | 134億5342万 | +4.91% |
| 12/26 | 1,068 | 1,069 | 1,067 | 1,068 | -0.09% | 130,400 | 134億5342万 | +5.53% |
| 12/25 | 1,067 | 1,069 | 1,067 | 1,069 | +0.19% | 92,800 | 134億6602万 | +6.37% |
| 12/24 | 1,067 | 1,069 | 1,067 | 1,067 | -0.09% | 128,100 | 134億4082万 | +6.81% |
| 12/22 | 1,060 | 1,069 | 1,060 | 1,068 | +0.85% | 207,300 | 134億5342万 | +7.66% |
| 12/19 | 1,060 | 1,060 | 1,058 | 1,059 | +0.19% | 168,400 | 133億4005万 | +7.4% |
| 12/18 | 1,056 | 1,059 | 1,056 | 1,057 | 0% | 100,000 | 133億1485万 | +7.75% |
| 12/17 | 1,055 | 1,058 | 1,054 | 1,057 | +0.28% | 52,500 | 133億1485万 | +8.41% |
| 12/16 | 1,059 | 1,059 | 1,053 | 1,054 | -0.57% | 191,100 | 132億7706万 | +8.77% |
| 12/15 | 1,058 | 1,061 | 1,048 | 1,060 | +1.05% | 528,500 | 133億5265万 | +10.07% |
| 12/12 | 1,060 | 1,061 | 1,048 | 1,049 | -2.87% | 279,500 | 132億1408万 | +9.61% |
| 12/11 | 22:45 株式会社LLホールディングスによるSBIライフリビング株式会社株券等に対する公開買付けの開始に関するお知らせ |
| 12/11 | 22:45 株式会社LLホールディングスによる当社株券等に対する公開買付けの実施及び応募推奨に関するお知らせ |
| 12/11 | 975 | 1,080 | 972 | 1,080 | +7.78% | 53,500 | 136億458万 | +13.45% |
| 12/10 | 990 | 1,038 | 973 | 1,002 | -0.79% | 27,300 | 126億2203万 | +5.92% |
| 12/09 | 1,050 | 1,050 | 1,010 | 1,010 | -6.48% | 17,000 | 127億2280万 | +7.22% |
| 12/08 | 1,090 | 1,090 | 1,000 | 1,080 | -1.37% | 50,500 | 136億458万 | +15.26% |
| 12/05 | 1,076 | 1,100 | 1,030 | 1,095 | -0.45% | 74,900 | 137億9353万 | +18% |
| 12/04 | 1,039 | 1,140 | 981 | 1,100 | +10.55% | 185,300 | 138億5652万 | +19.83% |
| 12/03 | 949 | 1,020 | 936 | 995 | +5.4% | 127,900 | 125億3385万 | +9.58% |
| 12/03 | 9:00 通期個別業績予想の修正に関するお知らせ |
| 12/02 | 945 | 945 | 932 | 944 | -0.32% | 8,400 | 118億9141万 | +4.54% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
