| 2026 |
| 07/31 | 587 | 589 | 580 | 589 | -0.51% | 4,300 | 68億177万 | +1.03% |
| 07/30 | 593 | 593 | 581 | 592 | 0% | 7,500 | 68億3641万 | +1.54% |
| 07/29 | 583 | 600 | 582 | 592 | +1.02% | 5,200 | 68億3641万 | +1.54% |
| 07/28 | 593 | 593 | 586 | 586 | -1.18% | 2,500 | 67億6712万 | +0.69% |
| 07/27 | 598 | 600 | 586 | 593 | 0% | 8,100 | 68億4796万 | +1.89% |
| 07/24 | 586 | 593 | 583 | 593 | +0.34% | 4,900 | 68億4796万 | +1.89% |
| 07/23 | 590 | 592 | 587 | 591 | +0.85% | 1,400 | 68億2486万 | +1.72% |
| 07/22 | 580 | 593 | 580 | 586 | +1.03% | 4,400 | 67億6712万 | +0.86% |
| 07/21 | 578 | 580 | 574 | 580 | +0.35% | 3,600 | 66億9784万 | 0% |
| 07/17 | 580 | 580 | 569 | 578 | -1.03% | 3,700 | 66億7474万 | -0.34% |
| 07/16 | 587 | 587 | 584 | 584 | 0% | 400 | 67億4403万 | +0.86% |
| 07/15 | 579 | 586 | 577 | 584 | +1.39% | 5,500 | 67億4403万 | +1.04% |
| 07/14 | 573 | 577 | 570 | 576 | +0.52% | 7,400 | 66億5164万 | -0.17% |
| 07/13 | 569 | 580 | 569 | 573 | +0.88% | 3,200 | 66億1700万 | -0.69% |
| 07/10 | （IR情報）10:30 コミットメントライン契約締結に関するお知らせ |
| 07/10 | 577 | 577 | 566 | 568 | -0.35% | 4,700 | 65億5926万 | -1.39% |
| 07/09 | 566 | 570 | 566 | 570 | +0.71% | 1,400 | 65億8236万 | -1.04% |
| 07/08 | 572 | 574 | 566 | 566 | -1.22% | 2,600 | 65億3616万 | -1.74% |
| 07/07 | 581 | 581 | 554 | 573 | -1.72% | 20,900 | 66億1700万 | -0.52% |
| 07/06 | 580 | 583 | 580 | 583 | +0.52% | 2,600 | 67億3248万 | +1.22% |
| 07/03 | 577 | 585 | 577 | 580 | +0.35% | 1,200 | 66億9784万 | +0.69% |
| 07/02 | 579 | 586 | 578 | 578 | -0.34% | 1,000 | 66億7474万 | +0.35% |
| 07/01 | 590 | 590 | 580 | 580 | -1.69% | 1,000 | 66億9784万 | +0.52% |
| 06/30 | 596 | 596 | 587 | 590 | -1.01% | 500 | 68億1332万 | +2.08% |
| 06/29 | 595 | 596 | 580 | 596 | -0.67% | 3,500 | 68億8260万 | +3.11% |
| 06/26 | 589 | 600 | 588 | 600 | +2.04% | 7,700 | 69億2880万 | +3.99% |
| 06/25 | 582 | 588 | 579 | 588 | +1.03% | 1,700 | 67億9022万 | +1.91% |
| 06/24 | 586 | 588 | 576 | 582 | 0% | 1,500 | 67億2093万 | +0.87% |
| 06/23 | 586 | 587 | 581 | 582 | -0.34% | 4,900 | 67億2093万 | +0.87% |
| 06/22 | 585 | 585 | 581 | 584 | +0.52% | 900 | 67億4403万 | +1.21% |
| 06/19 | 581 | 584 | 581 | 581 | +0.69% | 3,300 | 67億938万 | +0.52% |
| 06/18 | 584 | 584 | 577 | 577 | -0.86% | 2,800 | 66億6319万 | -0.17% |
| 06/17 | 578 | 582 | 572 | 582 | +1.93% | 1,800 | 67億2093万 | +0.52% |
| 06/16 | 568 | 571 | 561 | 571 | +0.71% | 2,400 | 65億9390万 | -1.38% |
| 06/15 | 560 | 567 | 560 | 567 | +1.07% | 2,500 | 65億4771万 | -2.24% |
| 06/12 | 560 | 561 | 558 | 561 | +0.9% | 3,200 | 64億7842万 | -3.44% |
| 06/11 | 566 | 566 | 556 | 556 | -1.77% | 4,400 | 64億2068万 | -4.47% |
| 06/10 | 562 | 567 | 559 | 566 | +0.35% | 1,500 | 65億3616万 | -3.08% |
| 06/09 | 561 | 564 | 559 | 564 | +0.53% | 700 | 65億1307万 | -3.75% |
| 06/08 | 552 | 568 | 552 | 561 | 0% | 4,000 | 64億7842万 | -4.43% |
| 06/05 | 557 | 564 | 557 | 561 | +0.36% | 1,900 | 64億7842万 | -4.75% |
| 06/04 | 575 | 576 | 559 | 559 | -2.61% | 5,700 | 64億5533万 | -5.41% |
| 06/03 | 576 | 580 | 574 | 574 | -1.03% | 5,100 | 66億2855万 | -3.04% |
| 06/02 | 577 | 593 | 576 | 580 | +0.35% | 3,900 | 66億9784万 | -2.19% |
| 06/01 | 583 | 586 | 578 | 578 | -1.87% | 4,100 | 66億7474万 | -2.69% |
| 05/29 | 591 | 600 | 585 | 589 | -0.67% | 6,000 | 68億177万 | -0.84% |
| 05/28 | 592 | 594 | 591 | 593 | -0.67% | 2,000 | 68億4796万 | -0.17% |
| 05/27 | 604 | 604 | 591 | 597 | +0.51% | 7,600 | 68億9415万 | +0.51% |
| 05/26 | 592 | 594 | 583 | 594 | +0.85% | 4,600 | 68億5951万 | +0.17% |
| 05/25 | 580 | 589 | 578 | 589 | +1.2% | 4,100 | 68億177万 | -0.51% |
| 05/22 | 576 | 582 | 574 | 582 | -0.68% | 17,500 | 67億2093万 | -1.69% |
| 05/21 | 580 | 589 | 579 | 586 | +0.17% | 9,400 | 67億6712万 | -1.01% |
| 05/20 | 594 | 594 | 581 | 585 | -1.52% | 6,100 | 67億5558万 | -1.35% |
| 05/19 | 592 | 598 | 592 | 594 | +0.51% | 2,300 | 68億5951万 | +0.17% |
| 05/18 | 595 | 600 | 589 | 591 | -1.01% | 1,900 | 68億2486万 | -0.34% |
| 05/15 | 613 | 614 | 594 | 597 | -1% | 3,300 | 68億9415万 | +0.84% |
| 05/14 | 581 | 613 | 581 | 603 | +2.9% | 21,400 | 69億6344万 | +2.03% |
| 05/14 | （IR情報）9:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 593 | 593 | 585 | 586 | -1.18% | 5,200 | 67億6712万 | -0.68% |
| 05/12 | 590 | 599 | 590 | 593 | +0.51% | 2,000 | 68億4796万 | +0.34% |
| 05/11 | 595 | 602 | 590 | 590 | -0.17% | 3,100 | 68億1332万 | 0% |
| 05/08 | 604 | 606 | 590 | 591 | -2.48% | 4,000 | 68億2486万 | +0.17% |
| 05/07 | 603 | 609 | 599 | 606 | +0.5% | 4,100 | 69億9808万 | +2.89% |
| 05/01 | 606 | 606 | 585 | 603 | -0.17% | 8,900 | 69億6344万 | +2.55% |
| 04/30 | 600 | 604 | 598 | 604 | +0.33% | 2,800 | 69億7499万 | +2.72% |
| 04/28 | 610 | 611 | 602 | 602 | +0.33% | 11,300 | 69億5189万 | +2.56% |
| 04/27 | 603 | 607 | 597 | 600 | +0.5% | 13,200 | 69億2880万 | +2.21% |
| 04/24 | 601 | 604 | 593 | 597 | -0.33% | 13,100 | 68億9415万 | +1.88% |
| 04/23 | 594 | 599 | 593 | 599 | +0.84% | 5,800 | 69億1725万 | +2.39% |
| 04/22 | 591 | 595 | 590 | 594 | +0.85% | 3,300 | 68億5951万 | +1.71% |
| 04/21 | 592 | 593 | 589 | 589 | +0.68% | 2,500 | 68億177万 | +1.03% |
| 04/20 | 584 | 589 | 583 | 585 | +0.34% | 1,800 | 67億5558万 | +0.34% |
| 04/17 | 583 | 585 | 583 | 583 | +0.34% | 1,000 | 67億3248万 | +0.17% |
| 04/16 | 579 | 584 | 578 | 581 | 0% | 4,100 | 67億938万 | -0.17% |
| 04/15 | 583 | 585 | 581 | 581 | -0.17% | 1,800 | 67億938万 | 0% |
| 04/14 | 593 | 594 | 582 | 582 | -1.02% | 3,100 | 67億2093万 | +0.17% |
| 04/13 | 587 | 590 | 586 | 588 | -0.51% | 2,700 | 67億9022万 | +1.2% |
| 04/10 | 595 | 595 | 587 | 591 | +0.51% | 2,200 | 68億2486万 | +1.9% |
| 04/09 | 597 | 597 | 588 | 588 | -0.17% | 3,600 | 67億9022万 | +1.55% |
| 04/08 | 587 | 589 | 582 | 589 | +1.38% | 2,200 | 68億177万 | +1.73% |
| 04/07 | 581 | 581 | 581 | 581 | +0.17% | 1,000 | 67億938万 | +0.52% |
| 04/06 | 579 | 585 | 579 | 580 | +0.17% | 1,100 | 66億9784万 | +0.35% |
| 04/03 | 590 | 593 | 579 | 579 | -1.53% | 17,500 | 66億8629万 | 0% |
| 04/02 | 586 | 589 | 581 | 588 | +0.51% | 5,600 | 67億9022万 | +1.55% |
| 04/01 | 579 | 585 | 579 | 585 | +1.39% | 1,700 | 67億5558万 | +0.86% |
| 03/31 | （IR情報）13:00 『しがぎん』サステナブル評価融資によりサステナビリティ経営を推進 |
| 03/31 | 579 | 584 | 577 | 577 | -0.17% | 2,500 | 66億6319万 | -0.35% |
| 03/30 | 589 | 589 | 575 | 578 | -1.53% | 6,700 | 66億7474万 | -0.34% |
| 03/27 | 592 | 594 | 580 | 587 | -0.68% | 6,600 | 67億7867万 | +1.21% |
| 03/26 | 583 | 595 | 583 | 591 | +0.51% | 3,800 | 68億2486万 | +1.9% |
| 03/25 | 590 | 591 | 586 | 588 | -0.17% | 4,300 | 67億9022万 | +1.55% |
| 03/24 | 580 | 590 | 580 | 589 | +1.55% | 7,000 | 68億177万 | +1.73% |
| 03/23 | 584 | 592 | 576 | 580 | +1.05% | 9,200 | 66億9784万 | +0.17% |
| 03/19 | 573 | 591 | 571 | 574 | -1.54% | 7,300 | 66億2855万 | -0.86% |
| 03/18 | 567 | 583 | 567 | 583 | +2.64% | 7,600 | 67億3248万 | +0.52% |
| 03/17 | 570 | 570 | 568 | 568 | +0.18% | 1,600 | 65億5926万 | -2.07% |
| 03/16 | 571 | 571 | 567 | 567 | -0.87% | 3,800 | 65億4771万 | -2.24% |
| 03/13 | 571 | 573 | 571 | 572 | -0.87% | 5,900 | 66億545万 | -1.55% |
| 03/12 | 571 | 577 | 570 | 577 | +0.87% | 3,800 | 66億6319万 | -0.86% |
| 03/11 | 576 | 576 | 571 | 572 | -0.52% | 2,200 | 66億545万 | -1.72% |
| 03/10 | 571 | 576 | 571 | 575 | +1.23% | 24,500 | 66億4010万 | -1.37% |
| 03/09 | 570 | 574 | 567 | 568 | -0.7% | 15,000 | 65億5926万 | -2.74% |
| 03/06 | 573 | 576 | 571 | 572 | +0.53% | 6,500 | 66億545万 | -2.22% |
| 02/27 | （IR情報）9:00 2025年12月期決算補足説明資料 |
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。
