日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/18	1,964	1,991	1,935	1,977	-0.45%	1,422,000	-	+3.78%
09/17	2,006	2,067	1,971	1,986	+0.25%	815,200	-	+4.53%
09/16	1,966	2,006	1,965	1,981	+0.66%	759,800	-	+4.76%
09/15	1,947	1,994	1,947	1,968	+0.87%	683,300	-	+4.74%
09/14	1,949	1,999	1,921	1,951	-1.41%	1,416,600	-	+4.72%
09/11	1,832	2,006	1,804	1,979	+1.49%	2,315,600	-	+6.97%
09/10	15:30 経営統合に関する基本合意の解消について
09/10	1,872	1,960	1,872	1,950	+4%	881,100	-	+6.15%
09/09	1,890	1,913	1,871	1,875	-1.11%	598,900	-	+2.8%
09/08	1,922	1,940	1,883	1,896	-0.78%	702,000	-	+4.46%
09/07	1,928	1,935	1,894	1,911	-0.62%	603,200	-	+5.81%
09/04	1,981	1,988	1,884	1,923	-3.27%	1,278,800	-	+6.89%
09/03	1,978	2,014	1,943	1,988	+1.79%	1,378,500	-	+11.12%
09/02	1,866	1,964	1,857	1,953	+2.79%	1,345,900	-	+9.9%
09/01	1,955	1,958	1,891	1,900	-3.85%	1,108,000	-	+7.22%
08/31	1,949	1,997	1,930	1,976	+0.92%	945,300	-	+11.58%
08/28	1,928	1,975	1,902	1,958	+2.78%	905,100	-	+10.93%
08/27	1,852	1,914	1,845	1,905	+3.25%	861,000	-	+8.18%
08/26	1,834	1,889	1,829	1,845	+2.16%	736,100	-	+5.01%
08/25	1,797	1,836	1,785	1,806	+1.06%	544,700	-	+2.85%
08/24	1,820	1,840	1,779	1,787	-0.89%	554,800	-	+2.06%
08/21	1,792	1,834	1,768	1,803	-0.33%	548,900	-	+3.03%
08/20	1,766	1,870	1,761	1,809	+2.26%	1,476,600	-	+3.73%
08/19	1,819	1,836	1,751	1,769	-4.84%	1,252,400	-	+2.2%
08/18	1,887	1,915	1,853	1,859	-0.16%	1,050,000	-	+8.08%
08/17	1,900	1,926	1,777	1,862	-0.32%	1,865,200	-	+9.21%
08/14	14:50 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	1,750	1,883	1,711	1,868	+6.74%	2,076,300	-	+10.47%
08/13	1,707	1,768	1,707	1,750	+3.67%	716,800	-	+4.29%
08/12	1,609	1,696	1,586	1,688	+7.31%	699,800	-	+1.26%
08/10	1,623	1,629	1,573	1,573	-3.02%	542,500	-	-5.13%
08/07	1,647	1,647	1,593	1,622	-1.93%	881,600	-	-1.93%
08/06	1,654	1,675	1,609	1,654	+1.53%	664,500	-	+0.36%
08/05	1,643	1,649	1,595	1,629	0%	1,110,500	-	-0.61%
08/04	1,660	1,681	1,616	1,629	-3.04%	848,400	-	0%
08/03	1,719	1,743	1,637	1,680	-3.28%	809,100	-	+3.7%
07/31	1,695	1,763	1,646	1,737	+3.89%	852,500	-	+8.02%
07/30	1,660	1,687	1,642	1,672	-1.65%	766,400	-	+4.96%
07/29	1,805	1,816	1,656	1,700	-6.75%	1,086,800	-	+7.59%
07/28	1,865	1,874	1,802	1,823	-2.77%	724,500	-	+16.34%
07/27	1,830	1,885	1,816	1,875	+2.57%	723,900	-	+20.97%
07/24	1,815	1,859	1,815	1,828	-0.76%	634,600	-	+19.56%
07/23	1,815	1,851	1,812	1,842	+1.49%	624,000	-	+21.91%
07/22	1,827	1,878	1,807	1,815	-0.49%	1,260,000	-	+21.81%
07/21	1,727	1,841	1,700	1,824	+8.12%	1,714,700	-	+23.83%
07/17	1,740	1,765	1,654	1,687	-3.1%	1,763,000	-	+16.02%
07/16	1,670	1,758	1,656	1,741	+5.01%	1,770,100	-	+20.74%
07/15	1,510	1,666	1,509	1,658	+10.9%	1,500,700	-	+16.35%
07/14	1,491	1,502	1,453	1,495	+0.74%	839,300	-	+5.8%
07/13	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/13	1,498	1,522	1,479	1,484	-0.93%	841,500	-	+5.4%
07/10	1,505	1,523	1,481	1,498	+0.2%	741,400	-	+6.85%
07/09	1,542	1,543	1,478	1,495	-3.05%	727,600	-	+7.09%
07/08	1,483	1,548	1,481	1,542	+4.76%	966,900	-	+11.02%
07/07	1,499	1,518	1,463	1,472	-0.07%	655,300	-	+6.67%
07/06	1,485	1,488	1,458	1,473	-0.67%	548,500	-	+7.13%
07/03	1,480	1,510	1,474	1,483	+1.16%	660,100	-	+8.33%
07/02	1,460	1,497	1,451	1,466	+2.52%	538,000	-	+7.48%
07/01	1,394	1,432	1,391	1,430	+3.25%	636,000	-	+5.22%
06/30	1,397	1,430	1,380	1,385	-0.43%	833,600	-	+2.06%
06/29	1,397	1,419	1,374	1,391	+0.51%	973,100	-	+2.51%
06/26	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	1,364	1,408	1,355	1,384	+2.22%	717,000	-	+1.91%
06/25	1,363	1,373	1,350	1,354	-0.07%	456,000	-	-0.37%
06/24	1,363	1,390	1,351	1,355	-1.67%	407,300	-	-0.73%
06/23	1,399	1,415	1,378	1,378	-1.36%	558,300	-	+0.66%
06/22	1,355	1,405	1,353	1,397	+3.1%	630,000	-	+1.82%
06/19	1,360	1,384	1,345	1,355	-0.37%	1,070,100	-	-1.45%
06/18	1,350	1,375	1,348	1,360	+1.87%	707,400	-	-1.52%
06/17	1,386	1,404	1,335	1,335	-2.98%	715,500	-	-3.82%
06/16	1,354	1,384	1,329	1,376	+0.73%	569,000	-	-1.43%
06/15	1,400	1,410	1,366	1,366	-0.07%	653,100	-	-2.43%
06/12	1,359	1,396	1,349	1,367	+2.32%	803,900	-	-2.7%
06/11	1,336	1,355	1,319	1,336	-1.18%	721,700	-	-5.25%
06/10	15:30 退職給付信託返還益(特別利益)の計上見込みに関するお知らせ
06/10	1,355	1,372	1,345	1,352	-0.52%	835,800	-	-4.72%
06/09	1,356	1,376	1,347	1,359	+1.72%	943,700	-	-4.56%
06/08	1,316	1,339	1,302	1,336	-0.74%	941,300	-	-6.51%
06/05	1,343	1,362	1,331	1,346	+1.28%	730,900	-	-6.33%
06/04	1,304	1,350	1,289	1,329	+0.38%	600,900	-	-7.71%
06/03	1,332	1,341	1,308	1,324	-0.6%	782,800	-	-8.37%
06/02	1,322	1,338	1,281	1,332	-0.08%	1,612,200	-	-8.26%
06/01	1,330	1,346	1,309	1,333	-1.77%	1,184,900	-	-8.51%
05/29	1,345	1,373	1,339	1,357	+0.52%	834,000	-	-7.37%
05/28	1,349	1,354	1,313	1,350	-0.44%	778,600	-	-8.47%
05/27	1,384	1,386	1,343	1,356	-2.66%	933,200	-	-8.81%
05/26	1,420	1,422	1,375	1,393	-2.31%	548,800	-	-7.07%
05/25	1,409	1,436	1,369	1,426	+0.92%	888,800	-	-5.63%
05/22	1,488	1,496	1,413	1,413	-4.78%	690,400	-	-7.04%
05/21	1,492	1,517	1,477	1,484	+1.23%	621,400	-	-2.88%
05/20	1,475	1,490	1,458	1,466	+0.34%	523,100	-	-4.31%
05/19	1,474	1,489	1,446	1,461	+0.48%	681,400	-	-4.94%
05/18	1,463	1,498	1,437	1,454	-4.47%	937,900	-	-5.52%
05/15	15:20 2026年3月期決算短信〔日本基準〕(連結)
05/15	15:20 2026年3月期決算経常収益における前期実績値と決算値との差異に関するお知らせ
05/15	15:20 「第2次中期経営計画」の計数目標の変更に関するお知らせ
05/15	15:20 当社ならびに当社子会社の取締役(社外)および監査等委員である取締役の異動に関するお知らせ
05/15	1,520	1,568	1,493	1,522	-0.2%	1,328,200	-	-1.17%
05/14	1,534	1,542	1,491	1,525	-0.26%	644,400	-	-0.78%
05/13	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	12:30 一部報道について
05/13	1,490	1,626	1,490	1,529	+2.62%	1,539,300	-	-0.33%
05/12	1,499	1,523	1,475	1,490	+0.61%	515,400	-	-2.61%
05/11	1,507	1,518	1,454	1,481	-1.2%	634,800	-	-3.2%
05/08	1,515	1,523	1,467	1,499	-3.6%	849,800	-	-1.7%
05/07	1,502	1,579	1,486	1,555	+5.21%	925,100	-	+2.17%
05/01	1,491	1,493	1,466	1,478	-0.67%	423,200	-	-2.57%
04/30	1,496	1,496	1,463	1,488	-2.75%	823,800	-	-1.59%
04/28	1,434	1,531	1,430	1,530	+6.99%	1,242,000	-	+1.53%
04/27	1,438	1,449	1,422	1,430	-1.99%	644,700	-	-4.48%
04/24	1,475	1,483	1,449	1,459	-1.29%	542,800	-	-2.01%

あいち FG（7389）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート