| 2022 |
| 02/24 | 4,800 | 4,865 | 4,775 | 4,855 | +1.15% | 34,000 | 531億2943万 | +1.02% |
| 02/22 | 4,785 | 4,830 | 4,770 | 4,800 | -0.52% | 30,700 | 525億2755万 | -0.1% |
| 02/21 | 4,810 | 4,880 | 4,790 | 4,825 | -0.21% | 25,400 | 528億113万 | +0.33% |
| 02/18 | 4,810 | 4,840 | 4,790 | 4,835 | -0.72% | 35,800 | 529億1056万 | +0.52% |
| 02/17 | 4,920 | 4,940 | 4,850 | 4,870 | -0.92% | 28,100 | 532億9357万 | +1.25% |
| 02/16 | 4,880 | 4,970 | 4,860 | 4,915 | +2.5% | 53,600 | 537億8602万 | +2.27% |
| 02/15 | 4,920 | 4,930 | 4,795 | 4,795 | -2.94% | 51,200 | 524億7283万 | -0.1% |
| 02/14 | 4,860 | 4,950 | 4,840 | 4,940 | +0.2% | 33,400 | 540億5960万 | +2.98% |
| 02/10 | 4,970 | 4,980 | 4,870 | 4,930 | -0.4% | 49,400 | 539億5017万 | +3.05% |
| 02/09 | 4,935 | 4,970 | 4,890 | 4,950 | +0.81% | 62,300 | 541億6903万 | +3.77% |
| 02/08 | 15:20 2022年3月期第3四半期末の自己資本比率について |
| 02/08 | 4,905 | 4,930 | 4,845 | 4,910 | +1.03% | 41,300 | 537億3130万 | +3.26% |
| 02/07 | 4,900 | 4,945 | 4,835 | 4,860 | +0.41% | 80,900 | 531億8414万 | +2.42% |
| 02/04 | 15:20 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 4,870 | 4,925 | 4,790 | 4,840 | +0.83% | 54,400 | 529億6528万 | +2% |
| 02/03 | 4,855 | 4,870 | 4,785 | 4,800 | -1.23% | 40,600 | 525億2755万 | +1.59% |
| 02/02 | 4,810 | 4,875 | 4,780 | 4,860 | +1.25% | 50,000 | 531億8414万 | +3.78% |
| 02/01 | 4,800 | 4,830 | 4,760 | 4,800 | +0.1% | 49,200 | 525億2755万 | +3.49% |
| 01/31 | 4,745 | 4,815 | 4,715 | 4,795 | +1.27% | 69,100 | 524億7283万 | +4.33% |
| 01/28 | 4,740 | 4,770 | 4,665 | 4,735 | +1.18% | 49,900 | 518億1624万 | +4% |
| 01/27 | 4,710 | 4,740 | 4,600 | 4,680 | +0.21% | 53,200 | 512億1436万 | +3.72% |
| 01/26 | 4,725 | 4,725 | 4,655 | 4,670 | -0.64% | 31,400 | 511億493万 | +4.4% |
| 01/25 | 4,750 | 4,775 | 4,645 | 4,700 | -0.53% | 42,700 | 514億3322万 | +5.9% |
| 01/24 | 4,605 | 4,730 | 4,605 | 4,725 | +1.07% | 50,400 | 517億680万 | +7.31% |
| 01/21 | 4,605 | 4,675 | 4,500 | 4,675 | +0.21% | 67,300 | 511億5964万 | +7.1% |
| 01/20 | 4,655 | 4,765 | 4,640 | 4,665 | -1.06% | 43,700 | 510億5021万 | +7.79% |
| 01/19 | 4,765 | 4,805 | 4,680 | 4,715 | -2.48% | 61,000 | 515億9737万 | +9.83% |
| 01/18 | 4,920 | 4,950 | 4,805 | 4,835 | -1.33% | 67,100 | 529億1056万 | +13.63% |
| 01/17 | 4,855 | 4,940 | 4,825 | 4,900 | +1.24% | 56,200 | 536億2187万 | +16.36% |
| 01/14 | 4,800 | 4,885 | 4,785 | 4,840 | -0.1% | 65,800 | 529億6528万 | +16.18% |
| 01/13 | 4,820 | 4,890 | 4,795 | 4,845 | +1.36% | 53,000 | 530億1999万 | +17.54% |
| 01/12 | 4,800 | 4,810 | 4,755 | 4,780 | +0.53% | 36,100 | 523億868万 | +17.33% |
| 01/11 | 4,760 | 4,800 | 4,680 | 4,755 | +0.74% | 44,200 | 520億3510万 | +18.05% |
| 01/07 | 4,605 | 4,720 | 4,605 | 4,720 | +2.5% | 42,800 | 516億5209万 | +18.59% |
| 01/06 | 4,550 | 4,665 | 4,550 | 4,605 | +0.33% | 34,700 | 503億9362万 | +17.06% |
| 01/05 | 4,615 | 4,630 | 4,550 | 4,590 | +0.22% | 50,600 | 502億2947万 | +17.99% |
| 01/04 | 4,750 | 4,750 | 4,580 | 4,580 | -1.82% | 75,200 | 501億2003万 | +19.02% |
| 2021 |
| 12/30 | 4,800 | 4,805 | 4,600 | 4,665 | -3.81% | 158,700 | 510億5021万 | +22.47% |
| 12/29 | 4,365 | 4,910 | 4,360 | 4,850 | +11.49% | 336,300 | 530億7471万 | +28.72% |
| 12/28 | 13:30 業績予想及び配当予想の修正に関するお知らせ |
| 12/28 | 3,745 | 4,385 | 3,715 | 4,350 | +16.15% | 227,500 | 476億309万 | +16.97% |
| 12/27 | 3,715 | 3,755 | 3,695 | 3,745 | +0.54% | 19,800 | 409億8243万 | +1.55% |
| 12/24 | 3,745 | 3,750 | 3,710 | 3,725 | -0.53% | 14,600 | 407億6356万 | +1.22% |
| 12/23 | 3,735 | 3,750 | 3,730 | 3,745 | +0.27% | 14,800 | 409億8243万 | +2.02% |
| 12/22 | 3,710 | 3,740 | 3,710 | 3,735 | +0.67% | 14,500 | 408億7300万 | +1.99% |
| 12/21 | 3,730 | 3,750 | 3,700 | 3,710 | +0.13% | 21,200 | 405億9942万 | +1.56% |
| 12/20 | 3,770 | 3,770 | 3,690 | 3,705 | -2.11% | 44,500 | 405億4470万 | +1.65% |
| 12/17 | 3,815 | 3,845 | 3,775 | 3,785 | -1.17% | 47,400 | 414億2016万 | +4.01% |
| 12/16 | 3,820 | 3,850 | 3,785 | 3,830 | +1.19% | 32,100 | 419億1260万 | +5.63% |
| 12/15 | 3,745 | 3,795 | 3,740 | 3,785 | +1.07% | 33,900 | 414億2016万 | +4.79% |
| 12/14 | 17:30 統合準備委員会の設置について |
| 12/14 | 3,770 | 3,770 | 3,725 | 3,745 | -0.79% | 26,700 | 409億8243万 | +4.06% |
| 12/13 | 15:30 愛知キャピタル株式会社設立のお知らせ |
| 12/13 | 3,785 | 3,785 | 3,750 | 3,775 | +0.13% | 16,800 | 413億1073万 | +5.21% |
| 12/10 | 15:00 株式会社愛知銀行と株式会社中京銀行の経営統合に関する基本合意について |
| 12/10 | 3,780 | 3,780 | 3,750 | 3,770 | +0.94% | 22,400 | 412億5601万 | +5.43% |
| 12/09 | 20:00 本日の一部報道について |
| 12/09 | 3,760 | 3,760 | 3,715 | 3,735 | -0.93% | 26,100 | 408億7300万 | +4.8% |
| 12/08 | 3,755 | 3,780 | 3,735 | 3,770 | +0.4% | 34,300 | 412億5601万 | +6.11% |
| 12/07 | 3,670 | 3,770 | 3,660 | 3,755 | +2.88% | 26,800 | 410億9186万 | +6.01% |
| 12/06 | 3,615 | 3,675 | 3,615 | 3,650 | +0.97% | 35,700 | 399億4282万 | +3.4% |
| 12/03 | 3,635 | 3,690 | 3,590 | 3,615 | +1.54% | 127,000 | 395億5981万 | +2.7% |
| 12/03 | 8:10 一部報道について |
| 12/02 | 3,570 | 3,595 | 3,545 | 3,560 | -0.28% | 35,800 | 389億5793万 | +1.31% |
| 12/01 | 3,510 | 3,580 | 3,505 | 3,570 | +1.85% | 20,200 | 390億6736万 | +1.68% |
| 11/30 | 3,570 | 3,610 | 3,505 | 3,505 | -1.27% | 25,500 | 383億5605万 | -0.09% |
| 11/29 | 3,555 | 3,610 | 3,525 | 3,550 | -1.53% | 41,900 | 388億4850万 | +1.2% |
| 11/26 | 3,630 | 3,635 | 3,580 | 3,605 | -0.96% | 20,300 | 394億5038万 | +2.74% |
| 11/25 | 3,610 | 3,655 | 3,610 | 3,640 | +0.83% | 15,900 | 398億3339万 | +3.79% |
| 11/24 | 3,620 | 3,670 | 3,600 | 3,610 | +0.56% | 28,200 | 395億509万 | +3.03% |
| 11/22 | 3,525 | 3,605 | 3,500 | 3,590 | +1.56% | 32,700 | 392億8623万 | +2.45% |
| 11/19 | 3,505 | 3,535 | 3,485 | 3,535 | +0.86% | 13,800 | 386億8435万 | +0.88% |
| 11/18 | 3,520 | 3,525 | 3,480 | 3,505 | 0% | 26,100 | 383億5605万 | -0.03% |
| 11/17 | 3,535 | 3,540 | 3,505 | 3,505 | -0.71% | 19,600 | 383億5605万 | -0.14% |
| 11/16 | 3,540 | 3,545 | 3,505 | 3,530 | +0.71% | 23,800 | 386億2963万 | +0.4% |
| 11/15 | 3,475 | 3,565 | 3,475 | 3,505 | -0.99% | 62,700 | 383億5605万 | -0.48% |
| 11/12 | 15:40 2022年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 3,475 | 3,550 | 3,475 | 3,540 | +2.31% | 20,200 | 387億3906万 | +0.28% |
| 11/11 | 3,485 | 3,490 | 3,455 | 3,460 | -0.72% | 17,100 | 378億6361万 | -2.07% |
| 11/10 | 3,445 | 3,485 | 3,445 | 3,485 | +0.72% | 9,600 | 381億3719万 | -1.58% |
| 11/09 | 3,460 | 3,485 | 3,455 | 3,460 | -0.43% | 12,800 | 378億6361万 | -2.4% |
| 11/08 | 3,465 | 3,480 | 3,430 | 3,475 | +0.29% | 20,300 | 380億2775万 | -2.14% |
| 11/05 | 3,480 | 3,480 | 3,435 | 3,465 | -0.43% | 18,300 | 379億1832万 | -2.53% |
| 11/04 | 3,500 | 3,530 | 3,475 | 3,480 | +0.29% | 30,400 | 380億8247万 | -2.27% |
| 11/02 | 3,470 | 3,510 | 3,470 | 3,470 | -0.57% | 15,800 | 379億7304万 | -2.77% |
| 11/01 | 3,490 | 3,505 | 3,450 | 3,490 | +1.45% | 25,500 | 381億9190万 | -2.51% |
| 10/29 | 3,440 | 3,440 | 3,390 | 3,440 | +1.03% | 31,500 | 376億4474万 | -4.23% |
| 10/28 | 3,425 | 3,455 | 3,395 | 3,405 | -1.59% | 86,400 | 372億6173万 | -5.47% |
| 10/27 | 3,490 | 3,490 | 3,445 | 3,460 | -1% | 23,100 | 378億6361万 | -4.13% |
| 10/26 | 3,495 | 3,500 | 3,470 | 3,495 | +0.29% | 18,300 | 382億4662万 | -3.37% |
| 10/25 | 3,510 | 3,535 | 3,485 | 3,485 | -1.13% | 28,100 | 381億3719万 | -3.94% |
| 10/22 | 3,555 | 3,560 | 3,505 | 3,525 | -0.84% | 44,300 | 385億7492万 | -3.13% |
| 10/21 | 3,560 | 3,590 | 3,545 | 3,555 | -0.14% | 34,100 | 389億321万 | -2.5% |
| 10/20 | 3,580 | 3,615 | 3,555 | 3,560 | -0.42% | 34,800 | 389億5793万 | -2.63% |
| 10/19 | 3,590 | 3,590 | 3,545 | 3,575 | -0.69% | 33,300 | 391億2208万 | -2.46% |
| 10/18 | 3,640 | 3,640 | 3,585 | 3,600 | 0% | 18,700 | 393億9566万 | -1.83% |
| 10/15 | 3,570 | 3,600 | 3,570 | 3,600 | +0.84% | 19,600 | 393億9566万 | -1.85% |
| 10/14 | 3,595 | 3,605 | 3,555 | 3,570 | -1.52% | 21,400 | 390億6736万 | -2.67% |
| 10/13 | 3,635 | 3,635 | 3,590 | 3,625 | -0.41% | 21,100 | 396億6924万 | -1.23% |
| 10/12 | 3,695 | 3,715 | 3,640 | 3,640 | -1.49% | 16,800 | 398億3339万 | -0.82% |
| 10/11 | 3,700 | 3,735 | 3,695 | 3,695 | 0% | 23,500 | 404億3527万 | +0.71% |
| 10/08 | 3,695 | 3,705 | 3,650 | 3,695 | +1.93% | 33,700 | 404億3527万 | +0.79% |
| 10/07 | 3,625 | 3,655 | 3,590 | 3,625 | -0.96% | 22,900 | 396億6924万 | -1.04% |
| 10/06 | 3,575 | 3,700 | 3,570 | 3,660 | +2.38% | 40,800 | 400億5225万 | +0.03% |
| 10/05 | 3,575 | 3,635 | 3,575 | 3,575 | -0.69% | 29,700 | 391億2208万 | -2.14% |
| 10/04 | 3,630 | 3,640 | 3,595 | 3,600 | +0.7% | 30,200 | 393億9566万 | -1.32% |
| 10/01 | 3,610 | 3,615 | 3,555 | 3,575 | -1.52% | 40,000 | 391億2208万 | -1.81% |
| 09/30 | 3,650 | 3,700 | 3,630 | 3,630 | -1.22% | 20,500 | 397億2396万 | -0.11% |
| 09/29 | 3,615 | 3,685 | 3,600 | 3,675 | -2% | 46,000 | 402億1640万 | +1.44% |
