| 2026 |
| 06/19 | 577 | 577 | 572 | 573 | -0.35% | 2,500 | 53億8356万 | +1.24% |
| 06/18 | 573 | 576 | 570 | 575 | -0.52% | 1,800 | 54億235万 | +1.59% |
| 06/17 | 576 | 578 | 573 | 578 | +0.17% | 4,900 | 54億3054万 | +2.3% |
| 06/16 | 572 | 577 | 571 | 577 | +1.23% | 1,000 | 54億2114万 | +2.12% |
| 06/15 | 580 | 580 | 570 | 570 | -0.35% | 5,200 | 53億5537万 | +0.88% |
| 06/12 | 584 | 584 | 568 | 572 | +1.42% | 9,400 | 53億7416万 | +1.24% |
| 06/11 | 564 | 564 | 561 | 564 | +0.36% | 4,500 | 52億9900万 | -0.18% |
| 06/10 | 562 | 565 | 562 | 562 | +0.18% | 4,200 | 52億8021万 | -0.53% |
| 06/09 | 569 | 569 | 561 | 561 | 0% | 6,000 | 52億7081万 | -0.88% |
| 06/08 | 568 | 568 | 560 | 561 | -1.41% | 6,100 | 52億7081万 | -0.88% |
| 06/05 | 562 | 570 | 562 | 569 | +1.25% | 2,200 | 53億4598万 | +0.53% |
| 06/04 | 565 | 569 | 561 | 562 | -1.23% | 11,100 | 52億8021万 | -0.53% |
| 06/03 | 573 | 573 | 565 | 569 | 0% | 3,200 | 53億4598万 | +0.71% |
| 06/02 | 562 | 571 | 562 | 569 | +1.25% | 7,100 | 53億4598万 | +0.53% |
| 06/01 | 574 | 574 | 561 | 562 | -0.71% | 8,600 | 52億8021万 | -0.71% |
| 05/29 | 568 | 571 | 566 | 566 | +0.71% | 4,800 | 53億1779万 | -0.18% |
| 05/28 | 568 | 572 | 558 | 562 | +0.72% | 9,700 | 52億8021万 | -1.06% |
| 05/27 | 556 | 562 | 556 | 558 | -0.36% | 11,100 | 52億4263万 | -1.76% |
| 05/26 | 559 | 568 | 559 | 560 | 0% | 5,500 | 52億6142万 | -1.58% |
| 05/25 | 559 | 570 | 556 | 560 | 0% | 15,700 | 52億6142万 | -1.58% |
| 05/22 | 564 | 564 | 557 | 560 | +0.36% | 6,200 | 52億6142万 | -1.75% |
| 05/21 | 562 | 563 | 556 | 558 | -0.71% | 5,800 | 52億4263万 | -2.28% |
| 05/20 | 566 | 568 | 559 | 562 | -0.71% | 6,900 | 52億8021万 | -1.23% |
| 05/19 | 571 | 571 | 564 | 566 | +0.35% | 7,200 | 53億1779万 | 0% |
| 05/18 | 575 | 575 | 560 | 564 | -1.23% | 13,600 | 52億9900万 | 0% |
| 05/15 | 574 | 574 | 571 | 571 | 0% | 4,600 | 53億6477万 | +1.78% |
| 05/14 | 575 | 575 | 571 | 571 | -0.17% | 5,100 | 53億6477万 | +2.15% |
| 05/13 | 573 | 574 | 571 | 572 | +0.18% | 6,300 | 53億7416万 | +2.69% |
| 05/12 | 576 | 576 | 571 | 571 | -0.17% | 5,900 | 53億6477万 | +3.07% |
| 05/11 | 572 | 578 | 571 | 572 | 0% | 11,400 | 53億7416万 | +3.81% |
| 05/08 | 569 | 573 | 569 | 572 | +0.53% | 2,900 | 53億7416万 | +4.57% |
| 05/07 | 572 | 572 | 567 | 569 | -0.35% | 9,100 | 53億4598万 | +4.6% |
| 05/01 | 570 | 574 | 566 | 571 | +0.18% | 4,300 | 53億6477万 | +5.74% |
| 04/30 | 566 | 578 | 561 | 570 | +2.33% | 30,600 | 53億5537万 | +6.34% |
| 04/28 | 557 | 569 | 557 | 557 | +0.91% | 8,600 | 52億3323万 | +4.7% |
| 04/27 | 566 | 569 | 551 | 552 | -3.5% | 29,400 | 51億8626万 | +4.55% |
| 04/24 | 574 | 574 | 565 | 572 | -0.87% | 14,700 | 53億7416万 | +8.95% |
| 04/23 | 577 | 579 | 573 | 577 | -0.52% | 12,700 | 54億2114万 | +10.75% |
| 04/22 | 587 | 587 | 580 | 580 | -0.34% | 8,800 | 54億4933万 | +12.19% |
| 04/21 | 584 | 587 | 578 | 582 | -0.51% | 14,100 | 54億6812万 | +13.67% |
| 04/20 | （IR情報）15:30 2026年8月期第2四半期決算説明会質疑応答 |
| 04/20 | （IR情報）15:30 2026年8月期第2四半期決算説明会資料 |
| 04/20 | 581 | 590 | 580 | 585 | +1.56% | 29,600 | 54億9630万 | +15.38% |
| 04/17 | 579 | 584 | 572 | 576 | +0.17% | 19,600 | 54億1175万 | +14.74% |
| 04/16 | 557 | 580 | 557 | 575 | +3.23% | 32,000 | 54億235万 | +15.69% |
| 04/15 | 573 | 573 | 545 | 557 | -3.47% | 73,500 | 52億3323万 | +13.21% |
| 04/14 | 594 | 594 | 576 | 577 | -3.03% | 103,300 | 54億2114万 | +18.24% |
| 04/13 | 570 | 600 | 560 | 595 | +19% | 533,900 | 55億9026万 | +23.19% |
| 04/10 | （IR情報）15:30 株主優待実施に関するお知らせ |
| 04/10 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 04/10 | 497 | 505 | 497 | 500 | -0.2% | 19,400 | 46億9770万 | +4.6% |
| 04/09 | 499 | 507 | 496 | 501 | 0% | 7,900 | 47億709万 | +5.25% |
| 04/08 | 515 | 515 | 499 | 501 | -1.96% | 13,600 | 47億709万 | +5.7% |
| 04/07 | 514 | 515 | 500 | 511 | 0% | 18,700 | 48億104万 | +8.03% |
| 04/06 | 508 | 514 | 507 | 511 | 0% | 10,400 | 48億104万 | +8.49% |
| 04/03 | 499 | 514 | 495 | 511 | +2.82% | 23,000 | 48億104万 | +8.96% |
| 04/02 | 495 | 498 | 490 | 497 | +1.02% | 7,400 | 46億6951万 | +6.42% |
| 04/01 | 493 | 499 | 490 | 492 | -0.2% | 8,600 | 46億2253万 | +5.58% |
| 03/31 | （IR情報）15:30 あいち銀行「ポジティブ・インパクト・ファイナンス」の契約締結に関するお知らせ |
| 03/31 | 483 | 493 | 483 | 493 | +2.07% | 10,000 | 46億3193万 | +6.02% |
| 03/30 | 479 | 484 | 473 | 483 | +1.26% | 12,900 | 45億3797万 | +3.87% |
| 03/27 | 471 | 477 | 471 | 477 | +1.06% | 5,200 | 44億8160万 | +2.8% |
| 03/26 | 469 | 474 | 468 | 472 | +0.64% | 3,300 | 44億3462万 | +1.72% |
| 03/25 | 468 | 470 | 466 | 469 | +0.64% | 6,800 | 44億644万 | +1.08% |
| 03/24 | 455 | 466 | 455 | 466 | +0.65% | 4,000 | 43億7825万 | +0.22% |
| 03/23 | 473 | 473 | 463 | 463 | -2.11% | 7,100 | 43億5007万 | -0.43% |
| 03/19 | 469 | 491 | 466 | 473 | +0.85% | 13,600 | 44億4402万 | +1.5% |
| 03/18 | 458 | 469 | 457 | 469 | +2.18% | 6,400 | 44億644万 | +0.64% |
| 03/17 | 459 | 459 | 457 | 459 | +0.66% | 1,500 | 43億1248万 | -1.71% |
| 03/16 | 451 | 459 | 451 | 456 | +0.22% | 3,800 | 42億8430万 | -2.56% |
| 03/13 | 459 | 459 | 451 | 455 | -0.22% | 3,200 | 42億7490万 | -2.99% |
| 03/12 | 457 | 457 | 453 | 456 | -0.65% | 2,000 | 42億8430万 | -2.98% |
| 03/11 | 455 | 460 | 451 | 459 | +0.22% | 6,900 | 43億1248万 | -2.55% |
| 03/10 | 458 | 461 | 452 | 458 | -0.22% | 5,600 | 43億309万 | -2.97% |
| 03/09 | 461 | 463 | 451 | 459 | -0.43% | 20,400 | 43億1248万 | -2.96% |
| 03/06 | 454 | 465 | 454 | 461 | +0.44% | 6,300 | 43億3127万 | -2.74% |
| 03/05 | 445 | 459 | 445 | 459 | +1.77% | 6,900 | 43億1248万 | -3.37% |
| 03/04 | 441 | 453 | 440 | 451 | -1.1% | 15,400 | 42億3732万 | -5.25% |
| 03/03 | 460 | 467 | 455 | 456 | -2.56% | 10,900 | 42億8430万 | -4.4% |
| 03/02 | 468 | 469 | 460 | 468 | +0.21% | 9,000 | 43億9704万 | -2.3% |
| 02/27 | 456 | 470 | 456 | 467 | +0.21% | 19,000 | 43億8765万 | -2.71% |
| 02/26 | 469 | 470 | 437 | 466 | -0.21% | 24,400 | 43億7825万 | -3.12% |
| 02/25 | 472 | 475 | 467 | 467 | -1.27% | 10,200 | 43億8765万 | -3.11% |
| 02/24 | 470 | 478 | 470 | 473 | -0.21% | 5,300 | 44億4402万 | -1.87% |
| 02/20 | 475 | 475 | 467 | 474 | +0.21% | 5,000 | 44億5341万 | -1.66% |
| 02/19 | 471 | 473 | 469 | 473 | +0.42% | 12,100 | 44億4402万 | -1.87% |
| 02/18 | 474 | 477 | 471 | 471 | -0.84% | 9,600 | 44億2523万 | -2.28% |
| 02/17 | 484 | 484 | 474 | 475 | -0.84% | 63,200 | 44億6281万 | -1.66% |
| 02/16 | 481 | 482 | 479 | 479 | -0.62% | 5,400 | 45億39万 | -0.83% |
| 02/13 | 482 | 483 | 480 | 482 | 0% | 2,800 | 45億2858万 | -0.21% |
| 02/12 | 481 | 484 | 480 | 482 | +0.21% | 5,900 | 45億2858万 | -0.21% |
| 02/10 | 480 | 483 | 480 | 481 | 0% | 7,600 | 45億1918万 | -0.21% |
| 02/09 | 481 | 485 | 480 | 481 | -0.82% | 7,100 | 45億1918万 | 0% |
| 02/06 | 483 | 487 | 480 | 485 | +0.62% | 3,000 | 45億5676万 | +1.04% |
| 02/05 | 480 | 485 | 480 | 482 | +0.42% | 4,500 | 45億2858万 | +0.63% |
| 02/04 | 485 | 485 | 478 | 480 | -0.62% | 3,700 | 45億979万 | +0.42% |
| 02/03 | 487 | 488 | 482 | 483 | -0.82% | 8,200 | 45億3797万 | +1.26% |
| 02/02 | 484 | 489 | 483 | 487 | +0.62% | 3,800 | 45億7555万 | +2.31% |
| 01/30 | 481 | 486 | 481 | 484 | +0.41% | 5,700 | 45億4737万 | +2.11% |
| 01/29 | （IR情報）15:30 横浜南支店開設に関するお知らせ |
| 01/29 | 478 | 484 | 474 | 482 | -0.41% | 7,400 | 45億2858万 | +1.9% |
| 01/28 | 480 | 484 | 474 | 484 | 0% | 9,200 | 45億4737万 | +2.76% |
| 01/27 | 487 | 489 | 477 | 484 | -0.62% | 5,100 | 45億4737万 | +2.98% |
| 01/26 | 488 | 492 | 487 | 487 | -1.22% | 9,800 | 45億7555万 | +4.06% |
| 01/23 | 488 | 494 | 488 | 493 | +0.2% | 9,400 | 46億3193万 | +5.57% |
| 01/22 | 489 | 495 | 485 | 492 | +0.61% | 9,800 | 46億2253万 | +5.81% |
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。
