| 2026 |
| 03/06 | 1,914 | 1,971 | 1,909 | 1,961 | -0.56% | 1,196,100 | 9682億7791万 | -2.92% |
| 03/05 | 1,937 | 1,986 | 1,932 | 1,972 | +6.59% | 2,089,300 | 9737億936万 | -2.23% |
| 03/04 | 1,919 | 1,942 | 1,825 | 1,850 | -6.61% | 2,623,000 | 9134億6973万 | -8.19% |
| 03/03 | 1,999 | 2,042 | 1,977 | 1,981 | -0.7% | 1,875,100 | 9781億5326万 | -1.74% |
| 03/02 | 1,980 | 2,000 | 1,948 | 1,995 | -4.09% | 1,703,900 | 9850億6601万 | -0.99% |
| 02/27 | 2,000 | 2,080 | 1,993 | 2,080 | +4.68% | 2,263,800 | 1兆270億 | +3.38% |
| 02/26 | 1,981 | 1,999 | 1,964 | 1,987 | +2.37% | 1,799,100 | 9811億1587万 | -0.85% |
| 02/25 | 1,939 | 1,962 | 1,909 | 1,941 | -0.41% | 2,630,500 | 9584億256万 | -2.95% |
| 02/24 | 2,053 | 2,062 | 1,927 | 1,949 | -6.84% | 3,349,900 | 9623億5270万 | -2.55% |
| 02/20 | （IR情報）16:00 八十二グループ「第1次中期経営計画」の策定について |
| 02/20 | 2,065 | 2,104 | 2,053 | 2,092 | +0.1% | 1,611,900 | 1兆329億 | +4.65% |
| 02/19 | 2,041 | 2,090 | 2,036 | 2,090 | +2.65% | 1,934,700 | 1兆319億 | +4.97% |
| 02/18 | （IR情報）15:30 2026年3月期第3四半期末の自己資本比率について |
| 02/18 | 2,050 | 2,050 | 2,017 | 2,036 | +1.19% | 1,480,900 | 1兆53億 | +2.78% |
| 02/17 | 2,046 | 2,068 | 2,012 | 2,012 | -1.76% | 1,027,300 | 9934億6005万 | +1.98% |
| 02/16 | 2,080 | 2,082 | 2,015 | 2,048 | -1.59% | 1,712,400 | 1兆112億 | +4.28% |
| 02/13 | 2,144 | 2,160 | 2,075 | 2,081 | -4.54% | 1,813,700 | 1兆275億 | +6.55% |
| 02/12 | 2,135 | 2,188 | 2,126 | 2,180 | +1.87% | 1,648,200 | 1兆764億 | +12.31% |
| 02/10 | 2,150 | 2,168 | 2,132 | 2,140 | +0.33% | 1,196,000 | 1兆566億 | +11.17% |
| 02/09 | 2,177 | 2,180 | 2,105 | 2,133 | +1.91% | 1,858,200 | 1兆532億 | +11.73% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,081 | 2,093 | 2,036 | 2,093 | +0.38% | 1,400,600 | 1兆334億 | +10.68% |
| 02/05 | 2,061 | 2,090 | 2,052 | 2,085 | +1.31% | 1,404,000 | 1兆295億 | +11.14% |
| 02/04 | 2,023 | 2,058 | 2,004 | 2,058 | +3.37% | 1,507,600 | 1兆161億 | +10.7% |
| 02/03 | 1,953 | 1,991 | 1,935 | 1,991 | +4.9% | 1,194,400 | 9830億9094万 | +7.97% |
| 02/02 | 1,963 | 1,967 | 1,896 | 1,898 | -1.4% | 1,018,500 | 9371億7057万 | +3.6% |
| 01/30 | 1,939 | 1,943 | 1,909 | 1,925 | +0.16% | 871,800 | 9505億229万 | +5.54% |
| 01/29 | 1,897 | 1,926 | 1,882 | 1,922 | +1.75% | 784,400 | 9490億2098万 | +5.9% |
| 01/28 | 1,894 | 1,907 | 1,867 | 1,889 | -1% | 1,925,600 | 9327億2666万 | +4.6% |
| 01/27 | 1,876 | 1,910 | 1,860 | 1,908 | +1.22% | 809,100 | 9421億824万 | +6.18% |
| 01/26 | 1,874 | 1,910 | 1,866 | 1,885 | -3.53% | 1,081,400 | 9307億5159万 | +5.48% |
| 01/23 | 1,926 | 1,960 | 1,919 | 1,954 | +1.82% | 995,600 | 9648億2154万 | +9.84% |
| 01/22 | 1,910 | 1,928 | 1,899 | 1,919 | +1.86% | 1,342,900 | 9475億3968万 | +8.42% |
| 01/21 | 1,862 | 1,887 | 1,847 | 1,884 | -0.74% | 1,292,200 | 9302億5782万 | +7.05% |
| 01/20 | 1,917 | 1,925 | 1,889 | 1,898 | -1.45% | 942,600 | 9371億7057万 | +8.46% |
| 01/19 | 1,941 | 1,944 | 1,897 | 1,926 | -0.05% | 1,237,600 | 9509億9605万 | +10.63% |
| 01/16 | （IR情報）15:30 株主優待制度の導入について |
| 01/16 | （IR情報）15:30 議決権行使に対する電子ギフト進呈に関するお知らせ |
| 01/16 | 1,895 | 1,938 | 1,890 | 1,927 | +1.69% | 899,000 | 9514億8982万 | +11.32% |
| 01/15 | 1,848 | 1,898 | 1,843 | 1,895 | +2.93% | 931,600 | 9356億8926万 | +10.05% |
| 01/14 | 1,850 | 1,852 | 1,807 | 1,841 | +0.71% | 1,396,700 | 9090億2582万 | +7.41% |
| 01/13 | 1,858 | 1,860 | 1,822 | 1,828 | +1.67% | 949,200 | 9026億685万 | +6.96% |
| 01/09 | 1,783 | 1,806 | 1,780 | 1,798 | +2.1% | 1,228,100 | 8877億9382万 | +5.58% |
| 01/08 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 01/08 | 1,770 | 1,784 | 1,757 | 1,761 | -1.12% | 968,500 | 8695億2443万 | +3.71% |
| 01/07 | 1,757 | 1,787 | 1,755 | 1,781 | -0.5% | 1,025,500 | 8793億9978万 | +5.01% |
| 01/06 | 1,750 | 1,790 | 1,748 | 1,790 | +3.65% | 1,362,000 | 8838億4368万 | +5.85% |
| 01/05 | （IR情報）10:00 合併完了のお知らせ |
| 01/05 | 1,720 | 1,739 | 1,702 | 1,727 | +1.71% | 1,289,500 | 8527億3634万 | +2.43% |
| 2025 |
| 12/30 | 1,698 | 1,733 | 1,694 | 1,698 | -0.12% | 1,141,500 | 8384億1708万 | +1.01% |
| 12/29 | 1,678 | 1,700 | 1,670 | 1,700 | +1.37% | 1,044,200 | 8394億462万 | +1.37% |
| 12/26 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/26 | 1,697 | 1,697 | 1,666 | 1,677 | -0.47% | 742,700 | 8280億4797万 | +0.3% |
| 12/25 | （IR情報）11:30 合併に係る認可取得に関するお知らせ |
| 12/25 | 1,697 | 1,698 | 1,673 | 1,685 | +0.12% | 432,100 | 8319億9810万 | +1.08% |
| 12/24 | 1,712 | 1,713 | 1,673 | 1,683 | -1.29% | 628,300 | 8310億1057万 | +1.32% |
| 12/23 | 1,695 | 1,725 | 1,687 | 1,705 | +0.65% | 1,200,000 | 8418億7345万 | +3.08% |
| 12/22 | 1,710 | 1,717 | 1,686 | 1,694 | -0.35% | 920,400 | 8364億4201万 | +2.73% |
| 12/19 | 1,650 | 1,707 | 1,647 | 1,700 | +3.09% | 1,778,600 | 8394億462万 | +3.41% |
| 12/18 | 1,672 | 1,676 | 1,637 | 1,649 | -1.55% | 1,197,800 | 8142億2248万 | +0.61% |
| 12/17 | 1,679 | 1,684 | 1,648 | 1,675 | -0.36% | 687,900 | 8270億6043万 | +2.45% |
| 12/16 | 1,705 | 1,721 | 1,678 | 1,681 | -2.44% | 960,300 | 8300億2303万 | +3.07% |
| 12/15 | 1,674 | 1,725 | 1,672 | 1,723 | +2.99% | 1,139,100 | 8507億6127万 | +5.97% |
| 12/12 | 1,662 | 1,687 | 1,646 | 1,673 | +2.39% | 1,314,200 | 8260億7290万 | +3.34% |
| 12/11 | 1,681 | 1,684 | 1,633 | 1,634 | -1.98% | 1,158,500 | 8068億1597万 | +1.11% |
| 12/10 | 1,688 | 1,688 | 1,665 | 1,667 | -0.71% | 721,000 | 8231億1029万 | +3.28% |
| 12/09 | 1,694 | 1,699 | 1,678 | 1,679 | -1% | 841,700 | 8290億3550万 | +4.29% |
| 12/08 | 1,727 | 1,729 | 1,681 | 1,696 | -0.82% | 989,000 | 8374億2955万 | +5.67% |
| 12/05 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 12/05 | 1,702 | 1,713 | 1,691 | 1,710 | -0.18% | 867,200 | 8443億4229万 | +6.94% |
| 12/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/04 | 1,673 | 1,713 | 1,666 | 1,713 | +2.7% | 1,182,300 | 8458億2359万 | +7.74% |
| 12/03 | 1,682 | 1,684 | 1,651 | 1,668 | -1.01% | 986,800 | 8236億406万 | +5.44% |
| 12/02 | 1,707 | 1,725 | 1,680 | 1,685 | -0.65% | 1,284,200 | 8319億9810万 | +6.92% |
| 12/01 | 1,700 | 1,735 | 1,689 | 1,696 | +1.31% | 1,355,000 | 8374億2955万 | +8.16% |
| 11/28 | （IR情報）15:30 グループ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に関するお知らせ |
| 11/28 | 1,660 | 1,686 | 1,653 | 1,674 | +1.7% | 1,333,200 | 8265億6666万 | +7.45% |
| 11/27 | 1,627 | 1,658 | 1,627 | 1,646 | +1.92% | 1,057,800 | 8127億4117万 | +6.19% |
| 11/26 | （IR情報）11:00 八十二グループの「経営理念」および「中期経営計画の方向性」について |
| 11/26 | 1,629 | 1,637 | 1,612 | 1,615 | +1.64% | 1,134,700 | 7974億3438万 | +4.73% |
| 11/25 | 1,584 | 1,604 | 1,573 | 1,589 | +0.89% | 710,400 | 7845億9643万 | +3.45% |
| 11/21 | 1,540 | 1,589 | 1,538 | 1,575 | +0.96% | 1,125,300 | 7776億8369万 | +2.94% |
| 11/20 | 1,555 | 1,563 | 1,538 | 1,560 | +2.03% | 924,100 | 7702億7718万 | +2.36% |
| 11/19 | 1,533 | 1,555 | 1,513 | 1,529 | +0.66% | 1,259,000 | 7549億7039万 | +0.66% |
| 11/18 | 1,546 | 1,560 | 1,513 | 1,519 | -3.25% | 1,049,000 | 7500億3271万 | +0.33% |
| 11/17 | 1,570 | 1,580 | 1,553 | 1,570 | +0.13% | 790,900 | 7752億1485万 | +3.84% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期末の自己資本比率について |
| 11/14 | 1,550 | 1,578 | 1,546 | 1,568 | -0.06% | 847,600 | 7742億2732万 | +3.91% |
| 11/13 | 1,573 | 1,585 | 1,557 | 1,569 | +0.84% | 1,036,400 | 7747億2108万 | +4.25% |
| 11/12 | 1,561 | 1,580 | 1,548 | 1,556 | -0.95% | 1,677,000 | 7683億211万 | +3.66% |
| 11/11 | 1,570 | 1,582 | 1,556 | 1,571 | +0.9% | 965,000 | 7757億862万 | +4.94% |
| 11/10 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 11/10 | 1,543 | 1,579 | 1,537 | 1,557 | -0.13% | 1,879,800 | 7687億9587万 | +4.22% |
| 11/07 | （IR情報）15:30 合併に伴い発足する八十二長野銀行の役員の人事に関するお知らせ |
| 11/07 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:30 前期実績との差異に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,587 | 1,598 | 1,543 | 1,559 | -2.99% | 1,483,600 | 7697億8341万 | +4.63% |
| 11/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/06 | 1,563 | 1,607 | 1,551 | 1,607 | +2.62% | 1,392,500 | 7934億8425万 | +8% |
| 11/05 | 1,567 | 1,572 | 1,501 | 1,566 | -0.76% | 1,568,400 | 7732億3978万 | +5.45% |
| 11/04 | 1,545 | 1,586 | 1,536 | 1,578 | +1.54% | 1,354,100 | 7791億6499万 | +6.41% |
| 10/31 | 1,548 | 1,565 | 1,530 | 1,554 | +1.11% | 1,318,600 | 7673億1457万 | +4.79% |
| 10/30 | 1,505 | 1,538 | 1,495 | 1,537 | +2.81% | 4,572,600 | 7589億2053万 | +3.78% |
| 10/29 | 1,502 | 1,521 | 1,495 | 1,495 | -0.27% | 1,179,600 | 7381億8229万 | +1.08% |
| 10/28 | 1,521 | 1,527 | 1,499 | 1,499 | -1.96% | 1,093,600 | 7401億5736万 | +1.28% |
| 10/27 | 1,518 | 1,535 | 1,498 | 1,529 | +3.87% | 1,364,600 | 7549億7039万 | +3.38% |
| 10/24 | 1,464 | 1,475 | 1,458 | 1,472 | +0.55% | 745,300 | 7268億2564万 | -0.34% |
| 10/23 | 1,464 | 1,472 | 1,458 | 1,464 | 0% | 821,100 | 7228億7550万 | -0.81% |
| 10/22 | 1,457 | 1,477 | 1,455 | 1,464 | +0.48% | 1,263,400 | 7228億7550万 | -0.88% |
| 10/21 | 1,470 | 1,478 | 1,452 | 1,457 | -0.75% | 836,900 | 7194億1913万 | -1.42% |
| 10/20 | 1,444 | 1,469 | 1,426 | 1,468 | +3.6% | 918,500 | 7248億5057万 | -0.74% |
| 10/17 | 1,400 | 1,417 | 1,394 | 1,417 | -1.73% | 1,178,000 | 6996億6843万 | -4.26% |
| 10/16 | 1,432 | 1,445 | 1,432 | 1,442 | +0.77% | 801,800 | 7120億1262万 | -2.63% |
| 10/15 | 1,418 | 1,436 | 1,409 | 1,431 | +1.92% | 1,065,600 | 7065億8118万 | -3.44% |
| 10/14 | 1,405 | 1,422 | 1,387 | 1,404 | -3.44% | 1,723,100 | 6932億4946万 | -5.26% |
| 10/10 | 1,479 | 1,480 | 1,452 | 1,454 | -2.74% | 1,171,600 | 7179億3783万 | -1.96% |
| 10/09 | 1,478 | 1,498 | 1,472 | 1,495 | +0.95% | 906,300 | 7381億8229万 | +0.88% |
| 10/08 | 1,467 | 1,489 | 1,465 | 1,481 | +1.51% | 1,239,000 | 7312億6955万 | +0.07% |
| 10/07 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年12月30日) |
| 10/07 | 1,473 | 1,484 | 1,455 | 1,459 | -0.88% | 1,214,000 | 7204億667万 | -1.35% |
| 10/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
