| 2026 |
| 09/08 | 2,128 | 2,144 | 2,090 | 2,093 | -2.2% | 181,400 | 2190億7502万 | +2.8% |
| 09/07 | 2,159 | 2,169 | 2,127 | 2,140 | -0.88% | 231,800 | 2239億9452万 | +5.63% |
| 09/04 | 2,210 | 2,219 | 2,102 | 2,159 | -1.33% | 360,700 | 2259億8326万 | +7.04% |
| 09/04 | （空売り報告）モルガン・スタンレーMUFG証券 754,338株（0.72%）+0.05% |
| 09/03 | 2,161 | 2,207 | 2,137 | 2,188 | +2.34% | 372,500 | 2290億1870万 | +9.13% |
| 09/02 | 2,108 | 2,155 | 2,094 | 2,138 | +0.28% | 428,600 | 2237億8518万 | +7.33% |
| 09/02 | （空売り報告）モルガン・スタンレーMUFG証券 704,638株（0.67%）再IN |
| 09/01 | 2,213 | 2,225 | 2,116 | 2,132 | -5.37% | 707,100 | 2231億5716万 | +7.41% |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 376,766株（0.35%）-0.18%義務消失 |
| 08/31 | 2,152 | 2,253 | 2,131 | 2,253 | +4.69% | 769,100 | 2358億2227万 | +13.67% |
| 08/31 | （空売り報告）モルガン・スタンレーMUFG証券 558,566株（0.53%）-0.09% |
| 08/28 | 2,105 | 2,169 | 2,088 | 2,152 | +2.57% | 304,900 | 2252億5057万 | +9.13% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 659,130株（0.62%）+0.04% |
| 08/27 | 2,058 | 2,110 | 2,045 | 2,098 | +2.34% | 203,800 | 2195億9837万 | +6.77% |
| 08/26 | 2,018 | 2,079 | 2,008 | 2,050 | +1.69% | 275,300 | 2145億7419万 | +4.65% |
| 08/26 | （空売り報告）モルガン・スタンレーMUFG証券 615,330株（0.58%）-0.04% |
| 08/25 | 2,000 | 2,031 | 1,994 | 2,016 | +1.56% | 165,500 | 2110億1540万 | +3.17% |
| 08/24 | 2,044 | 2,044 | 1,979 | 1,985 | -1.34% | 202,900 | 2077億7062万 | +2.11% |
| 08/21 | 2,024 | 2,043 | 2,003 | 2,012 | -0.64% | 221,200 | 2105億9672万 | +3.66% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 654,830株（0.62%）+0.12% |
| 08/20 | 1,982 | 2,038 | 1,969 | 2,025 | +2.17% | 580,200 | 2119億5743万 | +4.6% |
| 08/19 | 2,007 | 2,059 | 1,971 | 1,982 | -4.76% | 331,500 | 2074億5661万 | +2.8% |
| 08/18 | 2,091 | 2,133 | 2,079 | 2,081 | +0.14% | 363,300 | 2178億1897万 | +8.33% |
| 08/17 | 2,084 | 2,123 | 2,052 | 2,078 | +0.05% | 263,500 | 2175億496万 | +8.85% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 525,530株（0.5%）再IN |
| 08/14 | 2,020 | 2,103 | 2,019 | 2,077 | +3.13% | 481,600 | 2174億29万 | +9.37% |
| 08/13 | 1,950 | 2,038 | 1,931 | 2,014 | +5.11% | 423,000 | 2108億606万 | +6.56% |
| 08/12 | 1,862 | 1,927 | 1,833 | 1,916 | +5.16% | 508,300 | 2005億4837万 | +1.86% |
| 08/10 | 1,900 | 1,905 | 1,822 | 1,822 | -4.16% | 427,300 | 1907億935万 | -2.93% |
| 08/07 | 1,920 | 1,929 | 1,882 | 1,901 | -0.99% | 216,600 | 1989億7831万 | +1.28% |
| 08/06 | 1,890 | 1,964 | 1,885 | 1,920 | +2.67% | 289,400 | 2009億6705万 | +2.51% |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期末の自己資本比率について |
| 08/05 | 1,843 | 1,881 | 1,816 | 1,870 | +3.31% | 234,400 | 1957億3353万 | +0.21% |
| 08/04 | 1,840 | 1,876 | 1,789 | 1,810 | -1.79% | 399,100 | 1894億5331万 | -2.69% |
| 08/03 | 1,846 | 1,902 | 1,804 | 1,843 | -3.51% | 671,600 | 1929億743万 | -0.81% |
| 07/31 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,882 | 2,074 | 1,840 | 1,910 | +3.69% | 1,053,800 | 1999億2034万 | +3.08% |
| 07/30 | 1,826 | 1,857 | 1,800 | 1,842 | -1.18% | 352,300 | 1928億276万 | -0.05% |
| 07/29 | 1,971 | 1,974 | 1,825 | 1,864 | -5.76% | 400,500 | 1951億551万 | +1.58% |
| 07/28 | 2,045 | 2,052 | 1,971 | 1,978 | -3.7% | 384,400 | 2070億3793万 | +8.21% |
| 07/27 | 2,019 | 2,070 | 2,002 | 2,054 | +2.85% | 367,500 | 2149億9287万 | +13.04% |
| 07/24 | 1,949 | 2,019 | 1,932 | 1,997 | +1.01% | 310,900 | 2090億2666万 | +10.88% |
| 07/23 | 1,948 | 1,994 | 1,936 | 1,977 | +1.59% | 200,300 | 2069億3326万 | +10.51% |
| 07/22 | 1,946 | 1,975 | 1,919 | 1,946 | +0.72% | 420,700 | 2036億8848万 | +9.51% |
| 07/21 | 1,810 | 1,949 | 1,791 | 1,932 | +8.85% | 766,900 | 2022億2309万 | +9.21% |
| 07/17 | 1,855 | 1,882 | 1,728 | 1,775 | -6.33% | 432,600 | 1857億8985万 | +0.62% |
| 07/16 | 1,876 | 1,918 | 1,870 | 1,895 | 0% | 264,900 | 1983億5029万 | +7.49% |
| 07/15 | 1,845 | 1,898 | 1,826 | 1,895 | +3.84% | 248,900 | 1983億5029万 | +8.04% |
| 07/14 | 1,810 | 1,838 | 1,776 | 1,825 | +1.56% | 202,100 | 1910億2337万 | +4.52% |
| 07/13 | 1,801 | 1,833 | 1,788 | 1,797 | -0.11% | 204,100 | 1880億9260万 | +3.28% |
| 07/10 | 1,847 | 1,869 | 1,793 | 1,799 | -1.05% | 227,800 | 1883億194万 | +3.81% |
| 07/09 | 1,826 | 1,830 | 1,787 | 1,818 | -2.05% | 410,500 | 1902億9067万 | +5.39% |
| 07/08 | 1,785 | 1,878 | 1,776 | 1,856 | +4.27% | 559,200 | 1942億6815万 | +8.16% |
| 07/07 | （IR情報）15:30 当社子会社における債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 07/07 | 1,825 | 1,873 | 1,753 | 1,780 | -1.98% | 534,800 | 1863億1320万 | +4.34% |
| 07/06 | 1,824 | 1,844 | 1,790 | 1,816 | -0.49% | 226,600 | 1900億8133万 | +6.89% |
| 07/03 | 1,800 | 1,825 | 1,783 | 1,825 | +1.39% | 317,300 | 1910億2337万 | +7.99% |
| 07/02 | 1,762 | 1,817 | 1,753 | 1,800 | +3.63% | 409,100 | 1884億661万 | +7.08% |
| 07/01 | 1,734 | 1,750 | 1,724 | 1,737 | +0.99% | 200,400 | 1818億1238万 | +3.76% |
| 06/30 | 1,765 | 1,777 | 1,717 | 1,720 | -2.6% | 332,000 | 1800億3298万 | +2.93% |
| 06/29 | 1,731 | 1,766 | 1,716 | 1,766 | +2.61% | 512,600 | 1848億4782万 | +5.75% |
| 06/26 | 1,680 | 1,721 | 1,670 | 1,721 | +3.18% | 461,600 | 1801億3765万 | +3.18% |
| 06/25 | 1,680 | 1,680 | 1,656 | 1,668 | +1.34% | 219,900 | 1745億9012万 | +0.06% |
| 06/24 | 1,674 | 1,694 | 1,625 | 1,646 | -2.08% | 336,200 | 1722億8737万 | -1.44% |
| 06/23 | 1,702 | 1,716 | 1,680 | 1,681 | -0.88% | 245,900 | 1759億5084万 | +0.48% |
| 06/22 | 1,653 | 1,703 | 1,651 | 1,696 | +2.17% | 306,700 | 1775億2089万 | +1.31% |
| 06/19 | 1,680 | 1,681 | 1,627 | 1,660 | -2.01% | 450,400 | 1737億5276万 | -0.78% |
| 06/18 | 1,719 | 1,737 | 1,683 | 1,694 | +0.65% | 250,600 | 1773億1155万 | +1.19% |
| 06/17 | 1,761 | 1,782 | 1,681 | 1,683 | -3.5% | 445,800 | 1761億6018万 | +0.48% |
| 06/16 | 1,768 | 1,788 | 1,710 | 1,744 | -2.62% | 239,300 | 1825億4507万 | +3.81% |
| 06/15 | 1,800 | 1,838 | 1,780 | 1,791 | +2.28% | 334,800 | 1874億6457万 | +6.8% |
| 06/12 | 1,732 | 1,774 | 1,724 | 1,751 | +3.43% | 410,900 | 1832億7776万 | +4.72% |
| 06/11 | 1,686 | 1,710 | 1,647 | 1,693 | +0.65% | 291,500 | 1772億688万 | +1.44% |
| 06/10 | 1,680 | 1,740 | 1,675 | 1,682 | -0.18% | 278,100 | 1760億5551万 | +0.84% |
| 06/09 | 1,629 | 1,704 | 1,629 | 1,685 | +4.72% | 379,300 | 1763億6952万 | +1.14% |
| 06/08 | 1,555 | 1,609 | 1,550 | 1,609 | -0.19% | 323,100 | 1684億1457万 | -3.25% |
| 06/05 | 1,630 | 1,634 | 1,595 | 1,612 | +1.26% | 313,900 | 1687億2858万 | -3.13% |
| 06/04 | 1,559 | 1,619 | 1,545 | 1,592 | +0.19% | 343,600 | 1666億3518万 | -4.15% |
| 06/03 | 1,629 | 1,639 | 1,571 | 1,589 | -2.28% | 358,000 | 1663億2117万 | -4.16% |
| 06/02 | 1,570 | 1,640 | 1,522 | 1,626 | +2.85% | 456,300 | 1701億9397万 | -1.81% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 128,761株（0.12%）-0.74%義務消失 |
| 06/01 | 1,610 | 1,616 | 1,565 | 1,581 | -1.06% | 588,300 | 1654億8380万 | -4.41% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 903,161株（0.86%）+0.09% |
| 05/29 | 1,655 | 1,693 | 1,598 | 1,598 | -1.6% | 2,283,900 | 1672億6320万 | -3.44% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 814,061株（0.77%）再IN |
| 05/28 | 1,653 | 1,653 | 1,590 | 1,624 | -1.81% | 318,800 | 1699億8463万 | -1.99% |
| 05/27 | 1,713 | 1,713 | 1,652 | 1,654 | -3.1% | 365,300 | 1731億2474万 | -0.3% |
| 05/26 | 1,700 | 1,753 | 1,653 | 1,707 | 0% | 304,500 | 1786億7227万 | +2.71% |
| 05/25 | 1,719 | 1,722 | 1,665 | 1,707 | -0.23% | 349,900 | 1786億7227万 | +2.77% |
| 05/22 | 1,750 | 1,771 | 1,709 | 1,711 | -1.61% | 324,700 | 1790億9095万 | +3.07% |
| 05/21 | 1,739 | 1,767 | 1,725 | 1,739 | +1.7% | 345,200 | 1820億2172万 | +4.95% |
| 05/20 | 1,717 | 1,729 | 1,689 | 1,710 | +0.06% | 330,000 | 1789億8628万 | +3.45% |
| 05/19 | 1,708 | 1,739 | 1,682 | 1,709 | +2.46% | 371,500 | 1788億8161万 | +3.51% |
| 05/18 | 1,719 | 1,735 | 1,664 | 1,668 | -1.71% | 383,000 | 1745億9012万 | +1.21% |
| 05/15 | （IR情報）15:40 株式給付信託(J-ESOP)の導入に関するお知らせ |
| 05/15 | （IR情報）15:40 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,712 | 1,754 | 1,658 | 1,697 | -1.22% | 568,100 | 1776億2556万 | +3.22% |
| 05/14 | 1,785 | 1,803 | 1,706 | 1,718 | -4.18% | 782,500 | 1798億2364万 | +4.95% |
| 05/13 | （IR情報）15:30 株式会社あいちフィナンシャルグループと株式会社三十三フィナンシャルグループの経営統合に関する基本合意について |
| 05/13 | （IR情報）12:30 一部報道について |
| 05/13 | 1,682 | 1,861 | 1,668 | 1,793 | +6.79% | 1,536,000 | 1876億7391万 | +10.07% |
| 05/12 | 1,700 | 1,708 | 1,668 | 1,679 | +0.3% | 268,400 | 1757億4150万 | +3.77% |
| 05/11 | 1,659 | 1,698 | 1,645 | 1,674 | +0.9% | 259,300 | 1752億1814万 | +3.78% |
| 05/08 | 1,675 | 1,683 | 1,599 | 1,659 | -1.37% | 421,400 | 1736億4809万 | +3.43% |
| 05/07 | 1,700 | 1,727 | 1,659 | 1,682 | +2.94% | 392,700 | 1760億5551万 | +5.39% |
| 05/01 | 1,611 | 1,648 | 1,578 | 1,634 | +1.81% | 369,500 | 1710億3133万 | +2.64% |
| 04/30 | 1,615 | 1,625 | 1,573 | 1,605 | -1.83% | 434,300 | 1679億9589万 | +1.13% |
| 04/28 | 1,536 | 1,635 | 1,526 | 1,635 | +6.86% | 328,600 | 1711億3600万 | +3.22% |
| 04/27 | 1,500 | 1,536 | 1,481 | 1,530 | +0.07% | 288,700 | 1601億4562万 | -3.1% |
| 04/24 | 1,542 | 1,550 | 1,510 | 1,529 | -0.91% | 198,300 | 1600億4094万 | -2.98% |
| 04/23 | 1,552 | 1,570 | 1,509 | 1,543 | -0.77% | 304,200 | 1615億633万 | -2.03% |
| 04/22 | 1,606 | 1,613 | 1,552 | 1,555 | -3.18% | 263,900 | 1627億6237万 | -1.33% |
| 04/21 | 1,655 | 1,669 | 1,597 | 1,606 | -2.96% | 291,300 | 1681億56万 | +2.16% |
| 04/20 | 1,699 | 1,700 | 1,655 | 1,655 | -1.49% | 205,100 | 1732億2941万 | +5.55% |
| 04/17 | 1,702 | 1,720 | 1,675 | 1,680 | -1.93% | 227,700 | 1758億4617万 | +7.55% |
| 04/16 | 1,700 | 1,730 | 1,699 | 1,713 | +1% | 260,300 | 1793億29万 | +10.23% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 494,584株（0.47%）-0.03%義務消失 |
| 04/15 | 1,700 | 1,756 | 1,691 | 1,696 | +1.37% | 409,500 | 1775億2089万 | +9.63% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 529,084株（0.5%）新規 |
| 04/14 | 1,653 | 1,687 | 1,640 | 1,673 | +1.89% | 353,700 | 1751億1347万 | +8.64% |
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。
