| 2026 |
| 03/06 | 1,514 | 1,524 | 1,505 | 1,513 | -0.2% | 1,000 | 124億9980万 | -1.3% |
| 03/05 | 1,514 | 1,529 | 1,514 | 1,516 | +0.13% | 900 | 125億2458万 | -1.11% |
| 03/04 | 1,537 | 1,538 | 1,500 | 1,514 | -2.13% | 3,800 | 125億806万 | -1.17% |
| 03/03 | 1,559 | 1,567 | 1,535 | 1,547 | -0.13% | 800 | 127億8069万 | +0.85% |
| 03/02 | 1,549 | 1,560 | 1,535 | 1,549 | 0% | 5,000 | 127億9721万 | +1.04% |
| 02/27 | 1,527 | 1,549 | 1,524 | 1,549 | +1.24% | 1,400 | 127億9721万 | +1.04% |
| 02/26 | 1,525 | 1,541 | 1,525 | 1,530 | +0.33% | 700 | 126億4024万 | -0.07% |
| 02/25 | 1,525 | 1,525 | 1,525 | 1,525 | -0.39% | 500 | 125億9894万 | -0.33% |
| 02/24 | 1,526 | 1,532 | 1,526 | 1,531 | +0.33% | 2,600 | 126億4850万 | +0.13% |
| 02/20 | 1,541 | 1,541 | 1,526 | 1,526 | -0.46% | 1,600 | 126億720万 | -0.13% |
| 02/19 | 1,544 | 1,544 | 1,533 | 1,533 | +0.07% | 800 | 126億6503万 | +0.39% |
| 02/18 | 1,546 | 1,546 | 1,532 | 1,532 | -0.78% | 500 | 126億5677万 | +0.39% |
| 02/17 | 1,511 | 1,547 | 1,511 | 1,544 | +1.51% | 400 | 127億5591万 | +1.25% |
| 02/16 | 1,546 | 1,548 | 1,508 | 1,521 | -1.04% | 3,600 | 125億6589万 | -0.13% |
| 02/13 | 1,529 | 1,546 | 1,517 | 1,537 | +0.65% | 1,300 | 126億9807万 | +0.99% |
| 02/12 | 1,524 | 1,527 | 1,523 | 1,527 | +1.66% | 2,100 | 126億1546万 | +0.39% |
| 02/10 | 1,535 | 1,535 | 1,502 | 1,502 | -1.31% | 3,800 | 124億892万 | -1.18% |
| 02/09 | 1,548 | 1,549 | 1,522 | 1,522 | -1.1% | 2,900 | 125億7415万 | +0.07% |
| 02/06 | 1,546 | 1,546 | 1,523 | 1,539 | -0.19% | 2,200 | 127億1460万 | +1.18% |
| 02/05 | 1,559 | 1,573 | 1,533 | 1,542 | -1.09% | 2,100 | 127億3938万 | +1.51% |
| 02/04 | 1,559 | 1,559 | 1,540 | 1,559 | -0.06% | 1,600 | 128億7983万 | +2.97% |
| 02/03 | 1,571 | 1,574 | 1,556 | 1,560 | +0.32% | 3,600 | 128億8809万 | +3.38% |
| 02/02 | 1,555 | 1,569 | 1,555 | 1,555 | +1.04% | 4,600 | 128億4678万 | +3.46% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | （IR情報）16:00 配当予想の修正(増配)及び株主優待制度の継続に関するお知らせ |
| 01/30 | 1,534 | 1,555 | 1,516 | 1,539 | +1.65% | 2,300 | 127億1460万 | +2.74% |
| 01/29 | 1,515 | 1,515 | 1,500 | 1,514 | +0.53% | 2,400 | 125億806万 | +1.41% |
| 01/28 | 1,510 | 1,539 | 1,495 | 1,506 | +0.67% | 4,500 | 124億4196万 | +1.07% |
| 01/27 | 1,569 | 1,581 | 1,495 | 1,496 | -4.65% | 13,800 | 123億5935万 | +0.67% |
| 01/26 | 1,580 | 1,598 | 1,550 | 1,569 | +3.16% | 8,400 | 129億6245万 | +5.8% |
| 01/23 | 1,538 | 1,550 | 1,513 | 1,521 | -1.11% | 1,400 | 125億6589万 | +2.91% |
| 01/22 | 1,511 | 1,550 | 1,508 | 1,538 | +2.26% | 7,300 | 127億634万 | +4.41% |
| 01/21 | 1,476 | 1,504 | 1,467 | 1,504 | +0.2% | 1,500 | 124億2544万 | +2.38% |
| 01/20 | 1,481 | 1,501 | 1,468 | 1,501 | -0.53% | 5,100 | 124億66万 | +2.46% |
| 01/19 | 1,505 | 1,509 | 1,482 | 1,509 | +0.27% | 4,000 | 124億6675万 | +3.36% |
| 01/16 | 1,507 | 1,507 | 1,497 | 1,505 | -0.2% | 900 | 124億3370万 | +3.37% |
| 01/15 | 1,497 | 1,508 | 1,497 | 1,508 | +0.87% | 1,200 | 124億5849万 | +3.93% |
| 01/14 | 1,508 | 1,509 | 1,495 | 1,495 | -0.86% | 1,600 | 123億5109万 | +3.39% |
| 01/13 | 1,504 | 1,510 | 1,504 | 1,508 | +0.27% | 2,700 | 124億5849万 | +4.58% |
| 01/09 | 1,498 | 1,514 | 1,495 | 1,504 | +0.4% | 1,500 | 124億2544万 | +4.66% |
| 01/08 | 1,499 | 1,500 | 1,490 | 1,498 | -0.07% | 1,200 | 123億7587万 | +4.54% |
| 01/07 | 1,501 | 1,501 | 1,490 | 1,499 | -0.13% | 1,500 | 123億8413万 | +4.9% |
| 01/06 | 1,529 | 1,529 | 1,501 | 1,501 | -1.83% | 1,800 | 124億66万 | +5.33% |
| 01/05 | 1,539 | 1,547 | 1,510 | 1,529 | +0.39% | 6,700 | 126億3198万 | +7.6% |
| 2025 |
| 12/30 | 1,498 | 1,523 | 1,470 | 1,523 | +1.67% | 5,900 | 125億8241万 | +7.56% |
| 12/29 | 1,451 | 1,500 | 1,451 | 1,498 | +5.42% | 11,100 | 123億7587万 | +6.24% |
| 12/26 | 1,410 | 1,423 | 1,408 | 1,421 | +0.64% | 1,100 | 117億3973万 | +1% |
| 12/25 | 1,420 | 1,428 | 1,405 | 1,412 | -0.98% | 900 | 116億6537万 | +0.43% |
| 12/24 | 1,420 | 1,426 | 1,415 | 1,426 | +0.14% | 800 | 117億8104万 | +1.49% |
| 12/23 | 1,398 | 1,424 | 1,398 | 1,424 | -0.28% | 500 | 117億6451万 | +1.42% |
| 12/22 | 1,415 | 1,428 | 1,399 | 1,428 | +0.92% | 800 | 117億9756万 | +1.78% |
| 12/19 | 1,415 | 1,424 | 1,415 | 1,415 | -0.07% | 800 | 116億9016万 | +0.86% |
| 12/18 | 1,415 | 1,429 | 1,415 | 1,416 | -0.91% | 500 | 116億9842万 | +1% |
| 12/17 | 1,420 | 1,429 | 1,406 | 1,429 | 0% | 900 | 118億582万 | +2% |
| 12/16 | 1,411 | 1,430 | 1,408 | 1,429 | +1.42% | 1,300 | 118億582万 | +2.07% |
| 12/15 | 1,424 | 1,424 | 1,406 | 1,409 | -1.05% | 3,500 | 116億4059万 | +0.71% |
| 12/12 | 1,424 | 1,457 | 1,424 | 1,424 | +1.06% | 3,800 | 117億6451万 | +1.79% |
| 12/11 | 1,403 | 1,409 | 1,403 | 1,409 | +1.44% | 2,700 | 116億4059万 | +0.79% |
| 12/10 | 1,384 | 1,398 | 1,384 | 1,389 | -0.71% | 2,100 | 114億7536万 | -0.64% |
| 12/09 | 1,384 | 1,399 | 1,381 | 1,399 | +0.87% | 1,200 | 115億5797万 | 0% |
| 12/08 | 1,381 | 1,399 | 1,381 | 1,387 | +0.51% | 2,200 | 114億5883万 | -1% |
| 12/05 | 1,385 | 1,406 | 1,380 | 1,380 | -0.93% | 500 | 114億100万 | -1.5% |
| 12/04 | 1,395 | 1,409 | 1,390 | 1,393 | -0.14% | 1,600 | 115億840万 | -0.71% |
| 12/03 | 1,390 | 1,400 | 1,384 | 1,395 | -0.36% | 1,500 | 115億2493万 | -0.64% |
| 12/02 | 1,390 | 1,408 | 1,386 | 1,400 | +0.72% | 3,400 | 115億6624万 | -0.43% |
| 12/01 | 1,424 | 1,424 | 1,390 | 1,390 | -1.35% | 1,700 | 114億8362万 | -1.14% |
| 11/28 | 1,400 | 1,409 | 1,388 | 1,409 | +0.64% | 1,100 | 116億4059万 | +0.14% |
| 11/27 | 1,377 | 1,412 | 1,377 | 1,400 | +0.65% | 2,900 | 115億6624万 | -0.5% |
| 11/26 | 1,389 | 1,391 | 1,389 | 1,391 | +0.14% | 200 | 114億9188万 | -1.21% |
| 11/25 | 1,395 | 1,410 | 1,389 | 1,389 | -1% | 1,900 | 114億7536万 | -1.42% |
| 11/21 | 1,397 | 1,403 | 1,378 | 1,403 | +0.29% | 1,000 | 115億9102万 | -0.5% |
| 11/20 | 1,388 | 1,402 | 1,370 | 1,399 | +0.72% | 1,600 | 115億5797万 | -0.85% |
| 11/19 | 1,399 | 1,404 | 1,388 | 1,389 | -0.43% | 600 | 114億7536万 | -1.56% |
| 11/18 | 1,421 | 1,421 | 1,395 | 1,395 | -0.78% | 1,100 | 115億2493万 | -1.2% |
| 11/17 | 1,421 | 1,421 | 1,406 | 1,406 | -0.99% | 1,500 | 116億1580万 | -0.42% |
| 11/14 | 1,400 | 1,430 | 1,400 | 1,420 | +1.43% | 800 | 117億3147万 | +0.57% |
| 11/13 | 1,389 | 1,496 | 1,389 | 1,400 | +0.07% | 7,800 | 115億6624万 | -0.85% |
| 11/12 | 1,401 | 1,417 | 1,396 | 1,399 | -0.14% | 2,600 | 115億5797万 | -0.92% |
| 11/11 | 1,402 | 1,417 | 1,401 | 1,401 | 0% | 900 | 115億7450万 | -0.78% |
| 11/10 | 1,399 | 1,401 | 1,399 | 1,401 | +0.29% | 600 | 115億7450万 | -0.78% |
| 11/07 | 1,400 | 1,423 | 1,397 | 1,397 | -0.57% | 2,800 | 115億4145万 | -1.06% |
| 11/06 | 1,409 | 1,409 | 1,405 | 1,405 | -0.43% | 200 | 116億754万 | -0.5% |
| 11/05 | 1,417 | 1,417 | 1,404 | 1,411 | -1.05% | 700 | 116億5711万 | -0.07% |
| 11/04 | 1,440 | 1,440 | 1,419 | 1,426 | -0.14% | 1,900 | 117億8104万 | +0.92% |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 1,401 | 1,429 | 1,401 | 1,428 | +1.78% | 1,700 | 117億9756万 | +1.13% |
| 10/30 | 1,403 | 1,403 | 1,403 | 1,403 | -0.71% | 500 | 115億9102万 | -0.64% |
| 10/29 | 1,410 | 1,413 | 1,410 | 1,413 | -1.88% | 400 | 116億7364万 | +0.07% |
| 10/28 | 1,425 | 1,440 | 1,425 | 1,440 | +0.98% | 3,600 | 118億9670万 | +1.98% |
| 10/27 | 1,423 | 1,426 | 1,415 | 1,426 | +0.92% | 2,200 | 117億8104万 | +1.13% |
| 10/24 | 1,411 | 1,413 | 1,411 | 1,413 | -0.14% | 300 | 116億7364万 | +0.21% |
| 10/23 | 1,416 | 1,425 | 1,412 | 1,415 | -0.07% | 600 | 116億9016万 | +0.43% |
| 10/22 | 1,421 | 1,421 | 1,416 | 1,416 | -0.28% | 500 | 116億9842万 | +0.5% |
| 10/20 | 1,418 | 1,430 | 1,407 | 1,420 | +0.42% | 900 | 117億3147万 | +0.71% |
| 10/17 | 1,420 | 1,425 | 1,414 | 1,414 | -0.42% | 1,000 | 116億8190万 | +0.28% |
| 10/16 | 1,410 | 1,424 | 1,410 | 1,420 | +0.35% | 3,700 | 117億3147万 | +0.71% |
| 10/15 | 1,409 | 1,415 | 1,409 | 1,415 | +0.5% | 2,000 | 116億9016万 | +0.43% |
| 10/14 | （IR情報）13:00 株式会社東北銀行に対する有価証券バックシステムの提供開始について |
| 10/14 | 1,405 | 1,414 | 1,405 | 1,408 | +0.14% | 5,100 | 116億3233万 | -0.07% |
| 10/10 | 1,405 | 1,411 | 1,405 | 1,406 | 0% | 1,300 | 116億1580万 | -0.21% |
| 10/09 | 1,406 | 1,413 | 1,405 | 1,406 | +0.07% | 900 | 116億1580万 | -0.21% |
| 10/08 | 1,404 | 1,413 | 1,404 | 1,405 | 0% | 600 | 116億754万 | -0.35% |
| 10/07 | 1,407 | 1,414 | 1,405 | 1,405 | -0.43% | 1,500 | 116億754万 | -0.35% |
| 10/06 | 1,410 | 1,414 | 1,404 | 1,411 | +0.64% | 2,000 | 116億5711万 | 0% |
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。
