Stock listing
Tokyo:8714 Senshu Ikeda Holdings,Inc. (池田泉州ホールディングス) 株価
Follow Senshu Ikeda Holdings,Inc. into a list and get an email when it puts out news.
Share price · TSE:8714
¥872.00 JPY -5.00 (-0.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥831.00 – ¥889.00 JPYNov 4, 2026
- Volume
- 2.01M sharesNov 4, 2026
- Market cap
- ¥245.0B JPYAt the close on Nov 4, 2026 · price × 281.0M shares outstanding
- Traded on an average day
- ¥1.14B JPYMedian day 908,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8714 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥872.00 | -5.00 | -0.6% | ¥878.00 | ¥889.00 | ¥831.00 | 2,010,700 | |
| ¥877.00 | -39.00 | -4.3% | ¥886.00 | ¥897.00 | ¥870.00 | 1,712,500 | |
| ¥916.00 | -58.00 | -6.0% | ¥959.00 | ¥971.00 | ¥912.00 | 2,451,100 | |
| ¥974.00 | +30.00 | +3.2% | ¥948.00 | ¥984.00 | ¥942.00 | 3,418,300 | |
| ¥944.00 | -4.00 | -0.4% | ¥961.00 | ¥961.00 | ¥936.00 | 1,193,400 | |
| ¥948.00 | +19.00 | +2.0% | ¥944.00 | ¥948.00 | ¥930.00 | 1,065,800 | |
| ¥929.00 | 0.00 | 0.0% | ¥944.00 | ¥964.00 | ¥924.00 | 2,285,500 | |
| ¥929.00 | -33.00 | -3.4% | ¥928.00 | ¥930.00 | ¥886.00 | 1,429,800 | |
| ¥962.00 | -33.00 | -3.3% | ¥995.00 | ¥999.00 | ¥957.00 | 908,700 | |
| ¥995.00 | +22.00 | +2.3% | ¥986.00 | ¥1,008.00 | ¥982.00 | 858,700 | |
| ¥973.00 | -65.00 | -6.3% | ¥1,020.00 | ¥1,022.00 | ¥971.00 | 1,218,400 | |
| ¥1,038.00 | +3.00 | +0.3% | ¥1,017.00 | ¥1,038.00 | ¥1,004.00 | 825,300 | |
| ¥1,035.00 | +13.00 | +1.3% | ¥1,031.00 | ¥1,040.00 | ¥1,024.00 | 851,200 | |
| ¥1,022.00 | -35.00 | -3.3% | ¥1,031.00 | ¥1,047.00 | ¥1,012.00 | 1,091,300 | |
| ¥1,057.00 | -34.00 | -3.1% | ¥1,090.00 | ¥1,090.00 | ¥1,052.00 | 924,400 | |
| ¥1,091.00 | +8.00 | +0.7% | ¥1,092.00 | ¥1,108.00 | ¥1,086.00 | 796,700 | |
| ¥1,083.00 | -27.00 | -2.4% | ¥1,110.00 | ¥1,119.00 | ¥1,079.00 | 984,000 | |
| ¥1,110.00 | -33.00 | -2.9% | ¥1,133.00 | ¥1,135.00 | ¥1,109.00 | 919,700 | |
| ¥1,143.00 | -27.00 | -2.3% | ¥1,173.00 | ¥1,180.00 | ¥1,140.00 | 883,400 | |
| ¥1,170.00 | +44.00 | +3.9% | ¥1,129.00 | ¥1,173.00 | ¥1,129.00 | 1,797,300 | |
| ¥1,126.00 | +8.00 | +0.7% | ¥1,122.00 | ¥1,129.00 | ¥1,112.00 | 690,600 | |
| ¥1,118.00 | -12.00 | -1.1% | ¥1,123.00 | ¥1,147.00 | ¥1,114.00 | 1,169,200 | |
| ¥1,130.00 | -24.00 | -2.1% | ¥1,151.00 | ¥1,153.00 | ¥1,109.00 | 1,686,400 | |
| ¥1,154.00 | +44.00 | +4.0% | ¥1,116.00 | ¥1,160.00 | ¥1,109.00 | 1,737,200 | |
| ¥1,110.00 | -35.00 | -3.1% | ¥1,119.00 | ¥1,127.00 | ¥1,103.00 | 876,200 | |
| ¥1,145.00 | +6.00 | +0.5% | ¥1,139.00 | ¥1,152.00 | ¥1,136.00 | 1,337,600 | |
| ¥1,139.00 | +49.00 | +4.5% | ¥1,100.00 | ¥1,139.00 | ¥1,094.00 | 1,654,700 | |
| ¥1,090.00 | -12.00 | -1.1% | ¥1,101.00 | ¥1,102.00 | ¥1,074.00 | 951,100 | |
| ¥1,102.00 | +8.00 | +0.7% | ¥1,094.00 | ¥1,108.00 | ¥1,081.00 | 1,369,500 | |
| ¥1,094.00 | -4.00 | -0.4% | ¥1,109.00 | ¥1,120.00 | ¥1,091.00 | 736,800 | |
| ¥1,098.00 | +5.00 | +0.5% | ¥1,096.00 | ¥1,113.00 | ¥1,096.00 | 711,900 | |
| ¥1,093.00 | +6.00 | +0.6% | ¥1,084.00 | ¥1,102.00 | ¥1,079.00 | 980,400 | |
| ¥1,087.00 | +16.00 | +1.5% | ¥1,061.00 | ¥1,093.00 | ¥1,061.00 | 690,900 | |
| ¥1,071.00 | -4.00 | -0.4% | ¥1,048.00 | ¥1,079.00 | ¥1,038.00 | 1,135,900 | |
| ¥1,075.00 | +33.00 | +3.2% | ¥1,038.00 | ¥1,076.00 | ¥1,038.00 | 820,300 | |
| ¥1,042.00 | -10.00 | -1.0% | ¥1,046.00 | ¥1,060.00 | ¥1,037.00 | 750,200 | |
| ¥1,052.00 | -34.00 | -3.1% | ¥1,074.00 | ¥1,083.00 | ¥1,052.00 | 638,100 | |
| ¥1,086.00 | +3.00 | +0.3% | ¥1,082.00 | ¥1,090.00 | ¥1,072.00 | 472,300 | |
| ¥1,083.00 | -5.00 | -0.5% | ¥1,089.00 | ¥1,095.00 | ¥1,065.00 | 796,400 | |
| ¥1,088.00 | +10.00 | +0.9% | ¥1,085.00 | ¥1,101.00 | ¥1,083.00 | 795,100 | |
| ¥1,078.00 | -25.00 | -2.3% | ¥1,090.00 | ¥1,106.00 | ¥1,078.00 | 760,700 | |
| ¥1,103.00 | +8.00 | +0.7% | ¥1,086.00 | ¥1,103.00 | ¥1,073.00 | 601,200 | |
| ¥1,095.00 | -9.00 | -0.8% | ¥1,105.00 | ¥1,108.00 | ¥1,089.00 | 843,700 | |
| ¥1,104.00 | +15.00 | +1.4% | ¥1,088.00 | ¥1,110.00 | ¥1,085.00 | 656,400 | |
| ¥1,089.00 | +13.00 | +1.2% | ¥1,081.00 | ¥1,102.00 | ¥1,080.00 | 682,600 | |
| ¥1,076.00 | +18.00 | +1.7% | ¥1,070.00 | ¥1,083.00 | ¥1,064.00 | 518,600 | |
| ¥1,058.00 | +23.00 | +2.2% | ¥1,041.00 | ¥1,062.00 | ¥1,036.00 | 480,600 | |
| ¥1,035.00 | -20.00 | -1.9% | ¥1,069.00 | ¥1,070.00 | ¥1,035.00 | 549,000 | |
| ¥1,055.00 | +5.00 | +0.5% | ¥1,045.00 | ¥1,062.00 | ¥1,045.00 | 471,000 | |
| ¥1,050.00 | -6.00 | -0.6% | ¥1,051.00 | ¥1,075.00 | ¥1,042.00 | 888,700 | |
| ¥1,056.00 | -57.00 | -5.1% | ¥1,093.00 | ¥1,097.00 | ¥1,055.00 | 1,279,900 | |
| ¥1,113.00 | +10.00 | +0.9% | ¥1,110.00 | ¥1,124.00 | ¥1,105.00 | 1,025,500 | |
| ¥1,103.00 | +4.00 | +0.4% | ¥1,104.00 | ¥1,113.00 | ¥1,096.00 | 678,300 | |
| ¥1,099.00 | 0.00 | 0.0% | ¥1,098.00 | ¥1,131.00 | ¥1,092.00 | 1,231,500 | |
| ¥1,099.00 | +60.00 | +5.8% | ¥1,050.00 | ¥1,104.00 | ¥1,050.00 | 2,049,300 | |
| ¥1,039.00 | +25.00 | +2.5% | ¥1,026.00 | ¥1,042.00 | ¥1,024.00 | 867,600 | |
| ¥1,014.00 | -17.00 | -1.6% | ¥1,030.00 | ¥1,032.00 | ¥1,004.00 | 582,000 | |
| ¥1,031.00 | -15.00 | -1.4% | ¥1,048.00 | ¥1,053.00 | ¥1,029.00 | 669,600 | |
| ¥1,046.00 | +22.00 | +2.1% | ¥1,030.00 | ¥1,069.00 | ¥1,030.00 | 1,371,800 | |
| ¥1,024.00 | +50.00 | +5.1% | ¥985.00 | ¥1,027.00 | ¥979.00 | 1,504,000 | |
| ¥974.00 | +1.00 | +0.1% | ¥968.00 | ¥996.00 | ¥966.00 | 1,217,600 |
- Ticker
- Tokyo:8714
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 29, 2026
Notice Concerning Acquisition of Company Shares by The Shiga Bank, Ltd. and Change of Major Shareholder and Largest Major Shareholder
Latest deck · Jun 2, 2026
FY2025 Earnings Presentation
Earnings · 71 slides
Latest news
Notice Concerning Acquisition of Company Shares by The Shiga Bank, Ltd. and Change of Major Shareholder and Largest Major Shareholder
Oct 29, 2026
Closed ¥974.00 (+3.2%) on Oct 29, 2026
Memorandum of Understanding Regarding Management Consolidation Between The Shiga Bank, Ltd. and Senshu Ikeda Holdings, Inc.
Oct 29, 2026
Closed ¥974.00 (+3.2%) on Oct 29, 2026
Notice Concerning Unrealized Losses on Securities as of the Second Quarter of the Fiscal Year ending March 31, 2027
Oct 26, 2026
Closed ¥929.00 (0.0%) on Oct 26, 2026
[Delayed]Notice Regarding Certain Media Reports
Oct 25, 2026
Closed ¥929.00 (0.0%) on Oct 26, 2026
Notice of Capital Ratio for the First Quarter of the Fiscal Year Ending March 31, 2027
Aug 6, 2026
Closed ¥1,046.00 (+2.1%) on Aug 6, 2026
Financial Results for the First Quarter of the Fiscal Year ending March 31, 2027
Jul 28, 2026
Closed ¥1,061.00 (-2.3%) on Jul 28, 2026
Notice Concerning Completion of Payment for Disposal of Treasury Stock as Restricted Stock Compensation
Jul 24, 2026
Closed ¥1,047.00 (-0.4%) on Jul 24, 2026
Notice Concerning Disposal of Treasury Stock as Restricted Stock Compensation
Jun 25, 2026
Closed ¥965.00 (+1.0%) on Jun 25, 2026
Decks
FY2025 Earnings Presentation
Earnings · 71 slides · Jun 2, 2026
FY2025 Earnings Presentation
Earnings · 15 slides · Jun 2, 2026
FY2025 Earnings Presentation
Earnings · 20 slides · Jun 2, 2026
H1 FY2025 Earnings Presentation
Earnings · 59 slides · Dec 1, 2025
Senshu Ikeda Holdings,Inc. on 6ix
- News releases
- 10 in the last 12 months · 15 in all · newest Oct 29, 2026 · oldest 2020
- Decks
- 99 decks · latest Jun 2, 2026
Log in to ask 6ix AI your own questions about Senshu Ikeda Holdings,Inc.