| 2025 |
| 01/15 | 4,540 | 4,580 | 4,500 | 4,565 | +1.9% | 50,500 | 1399億1777万 | +1.9% |
| 01/14 | 4,465 | 4,515 | 4,445 | 4,480 | -0.44% | 69,900 | 1373億1251万 | +0.2% |
| 01/10 | 4,520 | 4,540 | 4,470 | 4,500 | -0.33% | 56,100 | 1379億2551万 | +0.65% |
| 01/09 | 4,610 | 4,610 | 4,515 | 4,515 | -2.38% | 63,300 | 1383億8526万 | +1.1% |
| 01/08 | 4,495 | 4,625 | 4,495 | 4,625 | +1.98% | 66,500 | 1417億5678万 | +3.86% |
| 01/07 | 4,530 | 4,540 | 4,490 | 4,535 | +0.11% | 73,600 | 1389億9827万 | +2.28% |
| 01/06 | 4,560 | 4,565 | 4,505 | 4,530 | -0.66% | 47,500 | 1388億4502万 | +2.58% |
| 2024 |
| 12/30 | 4,580 | 4,640 | 4,550 | 4,560 | +0.33% | 42,300 | 1397億6452万 | +3.61% |
| 12/27 | 4,540 | 4,565 | 4,510 | 4,545 | +0.55% | 47,500 | 1393億477万 | +3.51% |
| 12/26 | 4,455 | 4,520 | 4,455 | 4,520 | +1.01% | 46,000 | 1385億3851万 | +3.2% |
| 12/25 | 4,510 | 4,510 | 4,425 | 4,475 | -0.78% | 58,200 | 1371億5926万 | +2.52% |
| 12/24 | 4,540 | 4,610 | 4,505 | 4,510 | +0.22% | 84,500 | 1382億3201万 | +3.73% |
| 12/23 | 4,385 | 4,525 | 4,385 | 4,500 | +1.58% | 84,300 | 1379億2551万 | +3.83% |
| 12/20 | （IR情報）15:30 きらぼし銀行新橋法人営業部の移転のお知らせ |
| 12/20 | 4,480 | 4,490 | 4,430 | 4,430 | 0% | 61,200 | 1357億8000万 | +2.52% |
| 12/19 | 4,345 | 4,445 | 4,345 | 4,430 | -0.23% | 78,500 | 1357億8000万 | +2.74% |
| 12/18 | 4,470 | 4,505 | 4,410 | 4,440 | -1.11% | 53,200 | 1360億8651万 | +3.23% |
| 12/17 | 4,500 | 4,565 | 4,480 | 4,490 | +0.34% | 82,800 | 1376億1901万 | +4.66% |
| 12/16 | 4,485 | 4,510 | 4,450 | 4,475 | -0.56% | 48,800 | 1371億5926万 | +4.58% |
| 12/13 | 4,510 | 4,535 | 4,445 | 4,500 | -0.22% | 134,100 | 1379億2551万 | +5.49% |
| 12/12 | 4,455 | 4,530 | 4,445 | 4,510 | +2.5% | 77,300 | 1382億3201万 | +5.99% |
| 12/11 | 4,390 | 4,415 | 4,325 | 4,400 | +0.57% | 48,600 | 1348億6050万 | +3.68% |
| 12/10 | 4,420 | 4,440 | 4,365 | 4,375 | +0.23% | 46,200 | 1340億9425万 | +3.33% |
| 12/09 | 4,395 | 4,415 | 4,295 | 4,365 | -0.68% | 53,600 | 1337億8775万 | +3.49% |
| 12/06 | 4,360 | 4,410 | 4,350 | 4,395 | +1.38% | 72,800 | 1347億725万 | +4.42% |
| 12/05 | 4,340 | 4,350 | 4,285 | 4,335 | -0.12% | 92,000 | 1328億6824万 | +3.21% |
| 12/04 | 4,450 | 4,450 | 4,340 | 4,340 | -2.8% | 100,200 | 1330億2149万 | +3.53% |
| 12/03 | 4,420 | 4,535 | 4,420 | 4,465 | +1.59% | 129,400 | 1368億5276万 | +6.69% |
| 12/02 | 4,215 | 4,425 | 4,210 | 4,395 | +5.27% | 137,100 | 1347億725万 | +5.4% |
| 11/29 | 4,165 | 4,190 | 4,100 | 4,175 | +0.72% | 56,700 | 1279億6423万 | +0.46% |
| 11/28 | 4,100 | 4,160 | 4,090 | 4,145 | +1.1% | 46,700 | 1270億4472万 | -0.19% |
| 11/27 | （IR情報）16:30 当社子会社における役員の人事に関するお知らせ |
| 11/27 | 4,135 | 4,155 | 4,080 | 4,100 | -1.32% | 41,400 | 1256億6547万 | -1.25% |
| 11/26 | 4,305 | 4,320 | 4,120 | 4,155 | -3.48% | 63,300 | 1273億5122万 | +0.05% |
| 11/25 | 4,295 | 4,365 | 4,295 | 4,305 | +0.94% | 71,800 | 1319億4874万 | +3.59% |
| 11/22 | 4,160 | 4,330 | 4,160 | 4,265 | +2.9% | 82,800 | 1307億2274万 | +2.62% |
| 11/21 | 4,055 | 4,160 | 4,055 | 4,145 | +2.22% | 49,900 | 1270億4472万 | -0.24% |
| 11/20 | 4,110 | 4,130 | 4,055 | 4,055 | -2.52% | 48,900 | 1242億8621万 | -2.5% |
| 11/19 | 4,150 | 4,190 | 4,120 | 4,160 | -0.48% | 53,000 | 1275億447万 | -0.19% |
| 11/18 | 4,200 | 4,220 | 4,145 | 4,180 | -0.48% | 60,300 | 1281億1748万 | +0.26% |
| 11/15 | 4,225 | 4,225 | 4,150 | 4,200 | +0.96% | 53,500 | 1287億3048万 | +0.77% |
| 11/14 | 4,135 | 4,225 | 4,125 | 4,160 | +0.24% | 69,000 | 1275億447万 | -0.14% |
| 11/13 | 4,220 | 4,255 | 4,130 | 4,150 | -1.54% | 69,300 | 1271億9797万 | -0.46% |
| 11/12 | 4,210 | 4,275 | 4,205 | 4,215 | +1.44% | 71,400 | 1291億9023万 | +0.91% |
| 11/11 | 4,180 | 4,205 | 4,120 | 4,155 | -1.66% | 53,200 | 1273億5122万 | -0.53% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,630株（0.49%）-0.07%義務消失 |
| 11/08 | 4,230 | 4,235 | 4,170 | 4,225 | -0.35% | 73,100 | 1294億9673万 | +1.17% |
| 11/07 | 4,290 | 4,400 | 4,225 | 4,240 | +2.17% | 161,600 | 1299億5648万 | +1.63% |
| 11/06 | 4,015 | 4,150 | 3,995 | 4,150 | +4.14% | 116,700 | 1271億9797万 | -0.46% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,330株（0.56%）-0.04% |
| 11/05 | 4,090 | 4,090 | 3,960 | 3,985 | -3.74% | 114,800 | 1221億4070万 | -4.41% |
| 11/01 | （IR情報）15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/01 | 4,090 | 4,175 | 4,090 | 4,140 | -0.24% | 52,200 | 1268億9147万 | -0.84% |
| 10/31 | 4,165 | 4,180 | 4,120 | 4,150 | +0.12% | 65,600 | 1271億9797万 | -0.69% |
| 10/30 | 4,130 | 4,170 | 4,125 | 4,145 | -0.24% | 112,100 | 1270億4472万 | -0.81% |
| 10/29 | 4,110 | 4,205 | 4,110 | 4,155 | +1.34% | 47,700 | 1273億5122万 | -0.6% |
| 10/28 | 4,015 | 4,115 | 4,015 | 4,100 | +1.36% | 37,700 | 1256億6547万 | -1.98% |
| 10/25 | 4,085 | 4,105 | 4,010 | 4,045 | -1.46% | 52,800 | 1239億7971万 | -3.41% |
| 10/24 | 4,060 | 4,120 | 4,035 | 4,105 | -0.12% | 47,700 | 1258億1872万 | -2.08% |
| 10/23 | 4,145 | 4,165 | 4,110 | 4,110 | -0.72% | 44,700 | 1259億7197万 | -1.96% |
| 10/22 | 4,200 | 4,230 | 4,135 | 4,140 | -1.9% | 64,800 | 1268億9147万 | -1.29% |
| 10/21 | 4,295 | 4,295 | 4,210 | 4,220 | -1.75% | 40,500 | 1293億4348万 | +0.62% |
| 10/18 | 4,290 | 4,335 | 4,275 | 4,295 | +0.82% | 44,300 | 1316億4224万 | +2.53% |
| 10/17 | 4,255 | 4,290 | 4,250 | 4,260 | +0.71% | 37,800 | 1305億6948万 | +1.69% |
| 10/16 | 4,230 | 4,295 | 4,200 | 4,230 | -1.28% | 53,500 | 1296億4998万 | +1.03% |
| 10/15 | 4,235 | 4,305 | 4,220 | 4,285 | +2.51% | 71,900 | 1313億3574万 | +2.19% |
| 10/11 | 4,200 | 4,240 | 4,180 | 4,180 | +0.36% | 52,900 | 1281億1748万 | -0.43% |
| 10/10 | 4,195 | 4,195 | 4,155 | 4,165 | +0.24% | 45,400 | 1276億5772万 | -1.07% |
| 10/09 | 4,250 | 4,250 | 4,145 | 4,155 | -1.54% | 87,500 | 1273億5122万 | -1.77% |
| 10/08 | 4,295 | 4,295 | 4,185 | 4,220 | -3.1% | 95,100 | 1293億4348万 | -0.61% |
| 10/07 | 4,330 | 4,490 | 4,305 | 4,355 | +3.08% | 107,100 | 1334億8125万 | +2.23% |
| 10/04 | 4,165 | 4,230 | 4,155 | 4,225 | +2.3% | 87,300 | 1294億9673万 | -0.98% |
| 10/03 | 4,180 | 4,195 | 4,125 | 4,130 | +0.49% | 59,600 | 1265億8497万 | -3.41% |
| 10/02 | 4,120 | 4,170 | 4,105 | 4,110 | -1.56% | 91,900 | 1259億7197万 | -4.15% |
| 10/01 | 4,135 | 4,215 | 4,100 | 4,175 | +0.97% | 71,600 | 1279億6423万 | -2.86% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,230株（0.6%）+0.09% |
| 09/30 | 4,115 | 4,200 | 4,090 | 4,135 | -0.36% | 120,900 | 1267億3822万 | -4.06% |
| 09/27 | 4,190 | 4,190 | 4,110 | 4,150 | -1.89% | 99,100 | 1271億9797万 | -4% |
| 09/26 | （IR情報）15:30 当社およびきらぼし銀行の組織改正について |
| 09/26 | （IR情報）15:30 当社および当社子会社における役員等の人事に関するお知らせ |
| 09/26 | 4,200 | 4,240 | 4,155 | 4,230 | +1.81% | 88,000 | 1296億4998万 | -2.47% |
| 09/25 | 4,155 | 4,175 | 4,145 | 4,155 | -0.24% | 57,900 | 1273億5122万 | -4.44% |
| 09/24 | 4,265 | 4,265 | 4,165 | 4,165 | -1.65% | 52,900 | 1276億5772万 | -4.49% |
| 09/20 | 4,300 | 4,300 | 4,225 | 4,235 | +0.36% | 91,500 | 1298億323万 | -3.2% |
| 09/19 | 4,245 | 4,300 | 4,220 | 4,220 | +1.81% | 73,000 | 1293億4348万 | -3.63% |
| 09/18 | 4,140 | 4,170 | 4,120 | 4,145 | +1.1% | 46,500 | 1270億4472万 | -5.39% |
| 09/17 | 4,155 | 4,175 | 4,015 | 4,100 | -1.56% | 75,200 | 1256億6547万 | -6.48% |
| 09/13 | 4,160 | 4,220 | 4,160 | 4,165 | +0.6% | 97,000 | 1276億5772万 | -4.95% |
| 09/12 | 4,150 | 4,195 | 4,120 | 4,140 | +0.85% | 72,300 | 1268億9147万 | -5.37% |
| 09/11 | 4,210 | 4,240 | 4,075 | 4,105 | -4.09% | 103,900 | 1258億1872万 | -6.19% |
| 09/10 | 4,225 | 4,295 | 4,225 | 4,280 | +1.18% | 89,800 | 1311億8249万 | -2.17% |
| 09/09 | 4,235 | 4,275 | 4,165 | 4,230 | -3.31% | 92,700 | 1296億4998万 | -2.69% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,330株（0.51%）新規 |
| 09/06 | 4,435 | 4,470 | 4,355 | 4,375 | -0.46% | 59,000 | 1340億9425万 | +0.78% |
| 09/05 | 4,405 | 4,505 | 4,360 | 4,395 | -2.12% | 94,000 | 1347億725万 | +1.08% |
| 09/04 | 4,570 | 4,575 | 4,460 | 4,490 | -3.96% | 137,800 | 1376億1901万 | +3.1% |
| 09/03 | 4,570 | 4,675 | 4,545 | 4,675 | +2.63% | 86,600 | 1432億8928万 | +7.47% |
| 09/02 | 4,550 | 4,570 | 4,495 | 4,555 | -0.22% | 42,100 | 1396億1127万 | +4.88% |
| 08/30 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 08/30 | 4,555 | 4,575 | 4,505 | 4,565 | +1% | 113,300 | 1399億1777万 | +5.35% |
| 08/29 | （IR情報）16:30 当社子会社における役員の人事に関するお知らせ |
| 08/29 | 4,445 | 4,540 | 4,430 | 4,520 | +1.69% | 101,500 | 1385億3851万 | +4.56% |
| 08/28 | 4,390 | 4,480 | 4,390 | 4,445 | -0.11% | 49,200 | 1362億3976万 | +2.82% |
| 08/27 | 4,360 | 4,475 | 4,345 | 4,450 | +2.06% | 67,000 | 1363億9301万 | +2.77% |
| 08/26 | 4,445 | 4,445 | 4,340 | 4,360 | -2.35% | 61,000 | 1336億3450万 | +0.6% |
| 08/23 | 4,460 | 4,480 | 4,395 | 4,465 | +0.11% | 80,700 | 1368億5276万 | +2.76% |
| 08/22 | 4,510 | 4,510 | 4,460 | 4,460 | -1.11% | 71,000 | 1366億9951万 | +2.46% |
| 08/21 | 4,440 | 4,510 | 4,410 | 4,510 | +0.22% | 75,000 | 1382億3201万 | +3.44% |
| 08/20 | 4,545 | 4,545 | 4,425 | 4,500 | +0.45% | 76,600 | 1379億2551万 | +3.16% |
| 08/19 | 4,455 | 4,520 | 4,435 | 4,480 | -0.88% | 67,400 | 1373億1251万 | +2.66% |
| 08/16 | 4,470 | 4,530 | 4,435 | 4,520 | +4.39% | 114,500 | 1385億3851万 | +3.48% |
