| 2026 |
| 08/24 | 3,405 | 3,415 | 3,280 | 3,310 | -1.78% | 115,000 | 1403億4400万 | -2.65% |
| 08/21 | 3,370 | 3,400 | 3,315 | 3,370 | 0% | 111,900 | 1428億8800万 | -0.85% |
| 08/20 | 3,390 | 3,430 | 3,340 | 3,370 | -0.59% | 117,100 | 1428億8800万 | -0.74% |
| 08/19 | 3,500 | 3,530 | 3,385 | 3,390 | -4.37% | 151,000 | 1437億3600万 | +0.09% |
| 08/18 | 3,555 | 3,645 | 3,545 | 3,545 | +0.42% | 147,300 | 1503億800万 | +4.97% |
| 08/17 | 3,580 | 3,605 | 3,520 | 3,530 | -0.42% | 126,900 | 1496億7200万 | +5.03% |
| 08/14 | 3,525 | 3,630 | 3,520 | 3,545 | +0.28% | 137,200 | 1503億800万 | +5.88% |
| 08/13 | 3,445 | 3,570 | 3,440 | 3,535 | +3.82% | 202,000 | 1498億8400万 | +5.93% |
| 08/12 | （IR情報）14:00 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 |
| 08/12 | 3,385 | 3,430 | 3,345 | 3,405 | +2.56% | 191,200 | 1443億7200万 | +2.47% |
| 08/10 | 3,405 | 3,430 | 3,320 | 3,320 | -5.55% | 160,600 | 1407億6800万 | +0.21% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,665 | 3,680 | 3,415 | 3,515 | -3.3% | 228,600 | 1490億3600万 | +6.32% |
| 08/06 | 3,460 | 3,665 | 3,455 | 3,635 | +5.36% | 213,200 | 1541億2400万 | +10.52% |
| 08/05 | 3,375 | 3,465 | 3,365 | 3,450 | +3.14% | 89,300 | 1462億8000万 | +5.6% |
| 08/04 | 3,340 | 3,400 | 3,320 | 3,345 | -0.45% | 101,800 | 1418億2800万 | +2.95% |
| 08/03 | 3,350 | 3,370 | 3,190 | 3,360 | +0.9% | 159,500 | 1424億6400万 | +3.8% |
| 07/31 | 3,355 | 3,420 | 3,265 | 3,330 | +1.37% | 133,900 | 1411億9200万 | +3.42% |
| 07/30 | 3,280 | 3,315 | 3,235 | 3,285 | -1.65% | 155,300 | 1392億8400万 | +2.59% |
| 07/29 | 3,460 | 3,460 | 3,270 | 3,340 | -3.47% | 240,700 | 1416億1600万 | +4.93% |
| 07/28 | 3,550 | 3,565 | 3,445 | 3,460 | -2.81% | 143,100 | 1467億400万 | +9.46% |
| 07/27 | 3,465 | 3,595 | 3,460 | 3,560 | +2.74% | 198,900 | 1509億4400万 | +13.59% |
| 07/24 | （IR情報）14:00 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 |
| 07/24 | 3,275 | 3,470 | 3,265 | 3,465 | +4.52% | 212,900 | 1469億1600万 | +11.7% |
| 07/23 | 3,255 | 3,320 | 3,255 | 3,315 | +1.07% | 81,400 | 1405億5600万 | +7.8% |
| 07/22 | 3,235 | 3,315 | 3,220 | 3,280 | +1.39% | 119,000 | 1390億7200万 | +7.4% |
| 07/21 | 3,155 | 3,255 | 3,105 | 3,235 | +4.52% | 153,800 | 1371億6400万 | +6.48% |
| 07/17 | 3,235 | 3,265 | 3,050 | 3,095 | -5.78% | 206,900 | 1312億2800万 | +2.31% |
| 07/16 | 3,285 | 3,325 | 3,260 | 3,285 | 0% | 114,400 | 1392億8400万 | +8.88% |
| 07/15 | 3,185 | 3,290 | 3,185 | 3,285 | +3.79% | 81,700 | 1392億8400万 | +9.5% |
| 07/14 | 3,160 | 3,195 | 3,095 | 3,165 | +0.64% | 82,200 | 1341億9600万 | +6.07% |
| 07/13 | 3,135 | 3,220 | 3,120 | 3,145 | +0.32% | 72,200 | 1333億4800万 | +5.79% |
| 07/10 | （IR情報）14:00 取引先の破産手続開始決定に関するお知らせ(当行業績予想の変更なし) |
| 07/10 | 3,270 | 3,285 | 3,125 | 3,135 | -2.34% | 104,700 | 1329億2400万 | +5.95% |
| 07/09 | 3,210 | 3,230 | 3,160 | 3,210 | -1.53% | 138,000 | 1361億400万 | +9.04% |
| 07/08 | 3,180 | 3,270 | 3,180 | 3,260 | +2.19% | 109,400 | 1382億2400万 | +11.49% |
| 07/07 | 3,225 | 3,285 | 3,175 | 3,190 | +1.11% | 127,700 | 1352億5600万 | +9.92% |
| 07/06 | 3,145 | 3,185 | 3,105 | 3,155 | +0.48% | 107,400 | 1337億7200万 | +9.43% |
| 07/03 | 3,100 | 3,155 | 3,045 | 3,140 | +1.13% | 191,500 | 1331億3600万 | +9.64% |
| 07/02 | 3,115 | 3,225 | 3,105 | 3,105 | +0.98% | 133,300 | 1316億5200万 | +9.02% |
| 07/01 | 3,015 | 3,100 | 2,984 | 3,075 | +2.33% | 126,200 | 1303億8000万 | +8.5% |
| 06/30 | 3,050 | 3,085 | 2,996 | 3,005 | -1.31% | 156,000 | 1274億1200万 | +6.45% |
| 06/29 | 2,950 | 3,045 | 2,923 | 3,045 | +3.5% | 199,600 | 1291億800万 | +8.13% |
| 06/26 | 2,900 | 2,942 | 2,877 | 2,942 | +2.29% | 144,200 | 1247億4080万 | +4.85% |
| 06/25 | 2,829 | 2,900 | 2,787 | 2,876 | +2.79% | 107,800 | 1219億4240万 | +2.68% |
| 06/24 | 2,820 | 2,840 | 2,764 | 2,798 | -0.43% | 92,300 | 1186億3520万 | 0% |
| 06/23 | 2,800 | 2,841 | 2,779 | 2,810 | +1.12% | 124,700 | 1191億4400万 | +0.57% |
| 06/22 | 2,700 | 2,804 | 2,686 | 2,779 | +1.05% | 101,200 | 1178億2960万 | -0.43% |
| 06/19 | 2,778 | 2,785 | 2,675 | 2,750 | -1.19% | 208,400 | 1166億 | -1.33% |
| 06/18 | 2,836 | 2,851 | 2,768 | 2,783 | -0.5% | 172,500 | 1179億9920万 | -0.07% |
| 06/17 | 2,935 | 2,956 | 2,797 | 2,797 | -3.15% | 96,700 | 1185億9280万 | +0.61% |
| 06/16 | 2,910 | 2,910 | 2,826 | 2,888 | -0.72% | 122,200 | 1224億5120万 | +4.07% |
| 06/15 | 2,936 | 2,963 | 2,900 | 2,909 | +0.55% | 90,300 | 1233億4160万 | +5.4% |
| 06/12 | 2,893 | 2,936 | 2,875 | 2,893 | +1.37% | 131,900 | 1226億6320万 | +5.31% |
| 06/11 | 2,904 | 2,930 | 2,813 | 2,854 | -1.62% | 94,300 | 1210億960万 | +4.43% |
| 06/10 | 2,900 | 3,000 | 2,884 | 2,901 | +0.59% | 124,200 | 1230億240万 | +6.54% |
| 06/09 | 2,799 | 2,896 | 2,756 | 2,884 | +3.22% | 152,700 | 1222億8160万 | +6.46% |
| 06/08 | 2,650 | 2,794 | 2,638 | 2,794 | +1.6% | 111,900 | 1184億6560万 | +3.64% |
| 06/05 | 2,765 | 2,777 | 2,723 | 2,750 | +1.25% | 99,200 | 1166億 | +2.27% |
| 06/04 | 2,677 | 2,736 | 2,634 | 2,716 | +0.63% | 114,000 | 1151億5840万 | +1.42% |
| 06/03 | 2,736 | 2,747 | 2,681 | 2,699 | -0.99% | 93,300 | 1144億3760万 | +1.12% |
| 06/02 | 2,650 | 2,726 | 2,563 | 2,726 | +1.68% | 121,000 | 1155億8240万 | +2.44% |
| 06/01 | 2,732 | 2,732 | 2,671 | 2,681 | -2.47% | 133,600 | 1136億7440万 | +1.06% |
| 05/29 | 2,762 | 2,810 | 2,740 | 2,749 | -0.22% | 116,000 | 1165億5760万 | +3.78% |
| 05/28 | 2,797 | 2,797 | 2,671 | 2,755 | -1.29% | 138,500 | 1168億1200万 | +4.16% |
| 05/27 | 2,810 | 2,819 | 2,740 | 2,791 | -1.1% | 93,500 | 1183億3840万 | +5.6% |
| 05/26 | 2,789 | 2,864 | 2,716 | 2,822 | +0.97% | 116,900 | 1196億5280万 | +6.89% |
| 05/25 | （IR情報）14:00 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 |
| 05/25 | 2,826 | 2,834 | 2,770 | 2,795 | -1.1% | 75,600 | 1185億800万 | +6.11% |
| 05/22 | 2,809 | 2,860 | 2,779 | 2,826 | +0.78% | 126,800 | 1198億2240万 | +7.53% |
| 05/21 | 2,750 | 2,822 | 2,749 | 2,804 | +3.66% | 124,100 | 1188億8960万 | +7.02% |
| 05/20 | 2,731 | 2,760 | 2,666 | 2,705 | -0.95% | 171,000 | 1146億9200万 | +3.76% |
| 05/19 | 2,700 | 2,746 | 2,686 | 2,731 | +2.13% | 136,500 | 1157億9440万 | +5.12% |
| 05/18 | 2,644 | 2,682 | 2,623 | 2,674 | -0.74% | 171,600 | 1133億7760万 | +3.28% |
| 05/15 | 2,673 | 2,725 | 2,647 | 2,694 | +0.75% | 196,300 | 1142億2560万 | +4.42% |
| 05/14 | 2,647 | 2,695 | 2,602 | 2,674 | +0.49% | 157,000 | 1133億7760万 | +4.13% |
| 05/13 | 2,508 | 2,674 | 2,508 | 2,661 | +5.93% | 268,100 | 1128億2640万 | +4.15% |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）14:00 前期実績との差異に関するお知らせ |
| 05/12 | 2,600 | 2,615 | 2,451 | 2,512 | -2.45% | 404,800 | 1065億880万 | -1.22% |
| 05/11 | 2,550 | 2,594 | 2,528 | 2,575 | +0.9% | 111,800 | 1091億8000万 | +1.5% |
| 05/08 | 2,581 | 2,582 | 2,481 | 2,552 | -2.26% | 169,500 | 1082億480万 | +1.11% |
| 05/07 | 2,601 | 2,655 | 2,574 | 2,611 | +2.47% | 103,100 | 1107億640万 | +3.9% |
| 05/01 | 2,520 | 2,575 | 2,494 | 2,548 | -0.43% | 68,500 | 1080億3520万 | +1.76% |
| 04/30 | 2,565 | 2,572 | 2,514 | 2,559 | -2.1% | 117,100 | 1085億160万 | +2.52% |
| 04/28 | 2,500 | 2,618 | 2,500 | 2,614 | +5.06% | 116,600 | 1108億3360万 | +4.98% |
| 04/27 | 2,472 | 2,505 | 2,441 | 2,488 | -0.04% | 87,400 | 1054億9120万 | +0.4% |
| 04/24 | 2,499 | 2,519 | 2,454 | 2,489 | -0.2% | 109,500 | 1055億3360万 | +0.89% |
| 04/23 | 2,512 | 2,521 | 2,469 | 2,494 | -0.83% | 98,700 | 1057億4560万 | +1.38% |
| 04/22 | 2,580 | 2,602 | 2,506 | 2,515 | -3.08% | 97,000 | 1066億3600万 | +2.44% |
| 04/21 | 2,678 | 2,678 | 2,578 | 2,595 | -2.11% | 117,900 | 1100億2800万 | +6.13% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 168,244株（0.39%）-0.72%義務消失 |
| 04/20 | 2,701 | 2,716 | 2,651 | 2,651 | -1.81% | 116,500 | 1124億240万 | +9% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 17,287株（0.04%）-0.8%義務消失 |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 473,084株（1.11%）再IN |
| 04/17 | 2,706 | 2,720 | 2,664 | 2,700 | -0.22% | 125,500 | 1144億8000万 | +11.71% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 359,287株（0.84%）新規 |
| 04/16 | 2,710 | 2,724 | 2,683 | 2,706 | +0.63% | 111,300 | 1147億3440万 | +12.8% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 110,084株（0.25%）-0.41%義務消失 |
| 04/15 | 2,663 | 2,716 | 2,663 | 2,689 | +2.09% | 173,100 | 1140億1360万 | +12.84% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 283,184株（0.66%）再IN |
| 04/14 | 2,641 | 2,680 | 2,604 | 2,634 | +0.57% | 296,900 | 1116億8160万 | +11.28% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 203,884株（0.48%）-0.06%義務消失 |
| 04/13 | （IR情報）14:00 株主還元方針の変更に関するお知らせ |
| 04/13 | （IR情報）14:00 中期経営計画の策定 |
| 04/13 | 2,470 | 2,646 | 2,469 | 2,619 | +5.73% | 381,700 | 1110億4560万 | +11.4% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 229,084株（0.54%）-0.06% |
| 04/10 | 2,520 | 2,545 | 2,470 | 2,477 | -0.2% | 111,100 | 1050億2480万 | +5.95% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 255,084株（0.6%）新規 |
| 04/09 | 2,510 | 2,544 | 2,482 | 2,482 | -1.15% | 93,500 | 1052億3680万 | +6.43% |
| 04/08 | 2,528 | 2,545 | 2,498 | 2,511 | +2.87% | 104,500 | 1064億6640万 | +8.28% |
| 04/07 | 2,418 | 2,468 | 2,418 | 2,441 | +1.67% | 113,600 | 1034億9840万 | +5.58% |
| 04/06 | 2,363 | 2,403 | 2,360 | 2,401 | +1.69% | 88,800 | 1018億240万 | +3.98% |
| 04/03 | 2,356 | 2,384 | 2,347 | 2,361 | +0.68% | 78,200 | 1001億640万 | +2.16% |
| 04/02 | 2,396 | 2,439 | 2,329 | 2,345 | -0.93% | 164,300 | 994億2800万 | +1.47% |
| 04/01 | 2,351 | 2,372 | 2,322 | 2,367 | +5.43% | 231,000 | 1003億6080万 | +2.51% |
| 03/31 | 2,250 | 2,317 | 2,238 | 2,245 | -1.71% | 177,700 | 951億8800万 | -2.77% |
| 03/30 | 2,239 | 2,317 | 2,223 | 2,284 | -4.4% | 197,900 | 968億4160万 | -1.38% |
| 03/27 | （IR情報）14:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 03/23 | （IR情報）14:00 当行の従業員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
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。
