| 2026 |
| 07/13 | 6,600 | 6,720 | 6,530 | 6,530 | +1.08% | 199,500 | 3223億6299万 | +7.56% |
| 07/10 | 6,520 | 6,670 | 6,460 | 6,460 | -0.62% | 141,100 | 3189億733万 | +6.95% |
| 07/09 | 6,530 | 6,540 | 6,380 | 6,500 | -0.76% | 141,500 | 3208億8199万 | +8.05% |
| 07/08 | 6,430 | 6,630 | 6,420 | 6,550 | +2.99% | 163,100 | 3233億5031万 | +9.48% |
| 07/07 | 6,380 | 6,620 | 6,360 | 6,360 | +0.95% | 150,300 | 3139億7069万 | +6.96% |
| 07/06 | 6,230 | 6,360 | 6,210 | 6,300 | 0% | 83,000 | 3110億870万 | +6.42% |
| 07/03 | 6,380 | 6,380 | 6,170 | 6,300 | -0.16% | 146,600 | 3110億870万 | +6.82% |
| 07/02 | 6,200 | 6,410 | 6,130 | 6,310 | +3.44% | 285,200 | 3115億236万 | +7.31% |
| 07/01 | 6,020 | 6,130 | 6,000 | 6,100 | +2.52% | 185,000 | 3011億3541万 | +3.99% |
| 06/30 | 5,970 | 5,980 | 5,870 | 5,950 | -0.34% | 158,400 | 2937億3044万 | +1.43% |
| 06/29 | 5,990 | 6,060 | 5,880 | 5,970 | +1.02% | 116,600 | 2947億1777万 | +1.67% |
| 06/26 | （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 |
| 06/26 | 5,870 | 5,990 | 5,860 | 5,910 | +0.34% | 103,400 | 2917億5578万 | +0.53% |
| 06/25 | 5,810 | 5,920 | 5,750 | 5,890 | +1.38% | 89,700 | 2907億6845万 | +0.08% |
| 06/24 | （IR情報）14:00 投資単位の引下げに関する考え方及び方針について |
| 06/24 | 5,920 | 5,950 | 5,740 | 5,810 | -1.02% | 90,800 | 2868億1913万 | -1.43% |
| 06/23 | 5,960 | 5,980 | 5,870 | 5,870 | -0.34% | 107,900 | 2897億8112万 | -0.61% |
| 06/22 | 5,780 | 5,920 | 5,770 | 5,890 | +1.55% | 84,900 | 2907億6845万 | -0.51% |
| 06/19 | 5,940 | 5,970 | 5,800 | 5,800 | -1.69% | 175,800 | 2863億2547万 | -2.23% |
| 06/18 | 5,900 | 5,990 | 5,870 | 5,900 | +1.2% | 147,200 | 2912億6211万 | -0.77% |
| 06/17 | 6,070 | 6,130 | 5,820 | 5,830 | -2.51% | 177,400 | 2878億646万 | -1.93% |
| 06/16 | 5,980 | 6,030 | 5,860 | 5,980 | 0% | 163,500 | 2952億1143万 | +0.55% |
| 06/15 | 6,140 | 6,180 | 5,980 | 5,980 | +0.17% | 141,300 | 2952億1143万 | +0.71% |
| 06/12 | 5,920 | 6,040 | 5,910 | 5,970 | +2.58% | 166,500 | 2947億1777万 | +0.61% |
| 06/11 | 5,820 | 5,910 | 5,690 | 5,820 | -1.02% | 96,700 | 2873億1280万 | -1.82% |
| 06/10 | 5,940 | 6,100 | 5,850 | 5,880 | -0.51% | 154,000 | 2902億7479万 | -0.93% |
| 06/09 | 5,800 | 5,980 | 5,800 | 5,910 | +2.43% | 189,900 | 2917億5578万 | -0.35% |
| 06/08 | 5,700 | 5,790 | 5,650 | 5,770 | -1.2% | 159,000 | 2848億4447万 | -2.63% |
| 06/05 | （5%ルール）みずほ信託銀行（0%）みずほ証券（0.17%）アセットマネジメントOne（1.25%）みずほ銀行（1.59%） |
| 06/05 | 5,790 | 5,920 | 5,740 | 5,840 | +2.64% | 146,500 | 2883億13万 | -1.55% |
| 06/04 | 5,550 | 5,780 | 5,510 | 5,690 | +1.07% | 153,800 | 2808億9516万 | -3.95% |
| 06/03 | 5,670 | 5,700 | 5,500 | 5,630 | -1.4% | 264,600 | 2779億3317万 | -4.96% |
| 06/02 | 5,650 | 5,710 | 5,490 | 5,710 | -0.52% | 144,500 | 2818億8249万 | -3.66% |
| 06/01 | 5,850 | 5,850 | 5,670 | 5,740 | -2.05% | 164,500 | 2833億6348万 | -3.16% |
| 05/29 | 5,960 | 6,080 | 5,860 | 5,860 | -1.68% | 183,100 | 2892億8746万 | -1.11% |
| 05/28 | 6,080 | 6,080 | 5,880 | 5,960 | -1.97% | 137,500 | 2942億2410万 | +0.56% |
| 05/27 | 6,100 | 6,150 | 5,970 | 6,080 | -0.65% | 91,500 | 3001億4808万 | +2.56% |
| 05/26 | 6,100 | 6,200 | 6,000 | 6,120 | -0.16% | 94,500 | 3021億2274万 | +3.34% |
| 05/25 | 6,060 | 6,170 | 5,970 | 6,130 | +1.16% | 93,700 | 3026億1640万 | +3.69% |
| 05/22 | 6,190 | 6,200 | 6,030 | 6,060 | -1.14% | 122,900 | 2991億6075万 | +2.75% |
| 05/21 | 6,180 | 6,350 | 6,130 | 6,130 | +0.49% | 163,600 | 3026億1640万 | +4.18% |
| 05/20 | 6,270 | 6,310 | 5,980 | 6,100 | -1.93% | 203,600 | 3011億3541万 | +3.85% |
| 05/19 | 6,310 | 6,450 | 6,210 | 6,220 | +0.65% | 171,700 | 3070億5938万 | +6.05% |
| 05/18 | 6,240 | 6,330 | 6,140 | 6,180 | +0.49% | 239,000 | 3050億8472万 | +5.6% |
| 05/15 | 5,960 | 6,150 | 5,950 | 6,150 | +4.41% | 205,200 | 3036億373万 | +5.36% |
| 05/14 | 5,810 | 5,920 | 5,750 | 5,890 | +0.34% | 170,900 | 2907億6845万 | +1.15% |
| 05/13 | 5,730 | 5,950 | 5,730 | 5,870 | +1.91% | 209,000 | 2897億8112万 | +0.88% |
| 05/12 | （IR情報）14:40 第22次経営計画「財務」中間目標および「非財務」2030年度目標の一部見直しに関するお知らせ |
| 05/12 | （IR情報）14:40 役員の異動に関するお知らせ |
| 05/12 | （IR情報）14:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 5,960 | 6,010 | 5,640 | 5,760 | -1.87% | 255,700 | 2843億5081万 | -1% |
| 05/11 | 5,830 | 5,900 | 5,800 | 5,870 | +0.69% | 139,500 | 2897億8112万 | +0.69% |
| 05/08 | 5,890 | 5,950 | 5,700 | 5,830 | -2.67% | 216,400 | 2878億646万 | +0.15% |
| 05/07 | 6,030 | 6,100 | 5,990 | 5,990 | +3.63% | 245,000 | 2957億510万 | +2.87% |
| 05/01 | 5,760 | 5,800 | 5,690 | 5,780 | -0.34% | 85,800 | 2853億3814万 | -0.98% |
| 04/30 | 5,810 | 5,850 | 5,660 | 5,800 | -1.86% | 170,400 | 2863億2547万 | -0.45% |
| 04/28 | （IR情報）14:00 2026年3月期末の有価証券含み損に関するお知らせ |
| 04/28 | 5,660 | 5,910 | 5,660 | 5,910 | +4.79% | 256,700 | 2917億5578万 | +1.6% |
| 04/27 | 5,590 | 5,690 | 5,520 | 5,640 | -0.88% | 125,300 | 2784億2684万 | -2.66% |
| 04/24 | 5,650 | 5,760 | 5,650 | 5,690 | -0.18% | 95,300 | 2808億9516万 | -1.45% |
| 04/23 | 5,670 | 5,730 | 5,560 | 5,700 | -0.18% | 153,600 | 2813億8882万 | -1.08% |
| 04/22 | （IR情報）14:00 期末配当予想の修正(増配)に関するお知らせ |
| 04/22 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 04/22 | 5,700 | 5,750 | 5,540 | 5,710 | -0.17% | 216,300 | 2818億8249万 | -0.83% |
| 04/21 | 5,940 | 5,940 | 5,710 | 5,720 | -2.89% | 137,900 | 2823億7615万 | -0.44% |
| 04/20 | （5%ルール）ウエリントン・マネージメント・インターナショナル…（0.73%）ウエリントン・マネージメント・カンパニー・エルエ…（5.54%） |
| 04/20 | 6,030 | 6,040 | 5,870 | 5,890 | -1.67% | 102,200 | 2907億6845万 | +2.85% |
| 04/17 | 5,970 | 6,040 | 5,910 | 5,990 | +1.01% | 200,500 | 2957億510万 | +4.98% |
| 04/16 | 5,930 | 6,050 | 5,890 | 5,930 | +1.19% | 178,700 | 2927億4311万 | +4.44% |
| 04/15 | 5,880 | 5,970 | 5,810 | 5,860 | +1.38% | 123,600 | 2892億8746万 | +3.46% |
| 04/14 | 5,740 | 5,810 | 5,650 | 5,780 | +1.23% | 195,500 | 2853億3814万 | +2.3% |
| 04/13 | 5,780 | 5,900 | 5,680 | 5,710 | -2.89% | 231,700 | 2818億8249万 | +1.48% |
| 04/10 | 5,930 | 6,050 | 5,850 | 5,880 | 0% | 178,200 | 2902億7479万 | +4.59% |
| 04/09 | 5,970 | 6,000 | 5,850 | 5,880 | -0.34% | 164,800 | 2902億7479万 | +4.87% |
| 04/08 | 6,000 | 6,050 | 5,850 | 5,900 | +1.72% | 195,400 | 2912億6211万 | +5.79% |
| 04/07 | 5,850 | 5,920 | 5,740 | 5,800 | +0.17% | 100,300 | 2863億2547万 | +4.17% |
| 04/06 | 5,840 | 5,890 | 5,780 | 5,790 | -0.17% | 103,700 | 2858億3180万 | +4.04% |
| 04/03 | 5,920 | 5,990 | 5,750 | 5,800 | -0.68% | 134,000 | 2863億2547万 | +4.13% |
| 04/02 | 6,150 | 6,220 | 5,820 | 5,840 | -3.79% | 204,300 | 2883億13万 | +5.09% |
| 04/01 | 5,930 | 6,080 | 5,880 | 6,070 | +7.82% | 284,900 | 2996億5441万 | +9.69% |
| 03/31 | 5,750 | 5,920 | 5,630 | 5,630 | -4.41% | 330,900 | 2779億3317万 | +2.29% |
| 03/30 | 5,890 | 6,040 | 5,750 | 5,890 | -7.1% | 530,600 | 2907億6845万 | +7.11% |
| 03/27 | （IR情報）11:45 株式会社しずおかフィナンシャルグループと株式会社名古屋銀行の経営統合に関する基本合意について |
| 03/27 | 5,440 | 6,370 | 5,440 | 6,340 | +15.06% | 1,207,200 | 3129億8336万 | +15.55% |
| 03/26 | （IR情報）15:00 自己資本比率の算定方法の変更について |
| 03/26 | 5,600 | 5,600 | 5,390 | 5,510 | -0.9% | 104,300 | 2720億920万 | +1.06% |
| 03/25 | 5,480 | 5,600 | 5,480 | 5,560 | +4.32% | 116,600 | 2744億7752万 | +2.06% |
| 03/24 | 5,360 | 5,410 | 5,270 | 5,330 | +3.29% | 140,900 | 2631億2323万 | -2.22% |
| 03/23 | 5,140 | 5,240 | 5,040 | 5,160 | -4.27% | 163,900 | 2547億3093万 | -5.63% |
| 03/19 | 5,510 | 5,520 | 5,390 | 5,390 | -3.75% | 180,700 | 2660億8522万 | -2.09% |
| 03/18 | 5,540 | 5,600 | 5,480 | 5,600 | +4.28% | 122,800 | 2764億5218万 | +1.32% |
| 03/17 | 5,430 | 5,580 | 5,360 | 5,370 | +1.9% | 167,800 | 2650億9789万 | -3.03% |
| 03/16 | 5,330 | 5,360 | 5,220 | 5,270 | -1.68% | 137,100 | 2601億6124万 | -4.99% |
| 03/13 | 5,230 | 5,410 | 5,180 | 5,360 | +1.13% | 198,900 | 2646億423万 | -3.37% |
| 03/12 | 5,480 | 5,500 | 5,260 | 5,300 | -4.85% | 232,700 | 2616億4224万 | -4.3% |
| 03/11 | 5,620 | 5,730 | 5,560 | 5,570 | +0.91% | 191,700 | 2749億7118万 | +0.74% |
| 03/10 | 5,460 | 5,600 | 5,420 | 5,520 | +6.15% | 210,500 | 2725億286万 | +0.4% |
| 03/09 | 5,090 | 5,250 | 5,020 | 5,200 | -6.98% | 302,100 | 2567億559万 | -4.97% |
| 03/06 | 5,400 | 5,620 | 5,290 | 5,590 | +1.64% | 236,900 | 2759億5851万 | +2.4% |
| 03/05 | 5,400 | 5,570 | 5,360 | 5,500 | +7% | 244,500 | 2715億1553万 | +1.33% |
| 03/04 | 5,380 | 5,470 | 5,060 | 5,140 | -9.19% | 318,400 | 2537億4360万 | -4.87% |
| 03/03 | 5,650 | 5,860 | 5,570 | 5,660 | -1.22% | 261,300 | 2794億1416万 | +4.99% |
| 03/02 | 5,590 | 5,780 | 5,480 | 5,730 | -3.37% | 372,500 | 2828億6982万 | +6.74% |
| 02/27 | 5,530 | 5,950 | 5,500 | 5,930 | +8.61% | 458,000 | 2927億4311万 | +11.11% |
| 02/26 | 5,370 | 5,490 | 5,330 | 5,460 | +3.61% | 173,100 | 2695億4087万 | +3.12% |
| 02/25 | 5,300 | 5,370 | 5,120 | 5,270 | -0.94% | 248,100 | 2601億6124万 | -0.09% |
| 02/24 | 5,420 | 5,430 | 5,200 | 5,320 | -3.45% | 251,100 | 2626億2957万 | +1.12% |
| 02/20 | 5,490 | 5,540 | 5,450 | 5,510 | -1.43% | 109,100 | 2720億920万 | +5.11% |
| 02/19 | 5,480 | 5,610 | 5,460 | 5,590 | +2.19% | 157,900 | 2759億5851万 | +7.21% |
| 02/18 | （5%ルール）ウエリントン・マネージメント・インターナショナル…（0.77%）ウエリントン・マネージメント・カンパニー・エルエ…（6.55%） |
| 02/18 | 5,470 | 5,550 | 5,420 | 5,470 | +1.3% | 177,400 | 2700億3454万 | +5.62% |
| 02/17 | 5,600 | 5,640 | 5,400 | 5,400 | -4.26% | 196,000 | 2665億7888万 | +4.9% |
| 02/16 | 5,750 | 5,830 | 5,540 | 5,640 | -1.74% | 248,800 | 2784億2684万 | +10.22% |
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。
