| 2018 |
| 03/30 | （IR情報）16:20 平成29年9月期における経営強化計画の履行状況について |
| 03/30 | （IR情報）13:00 持株会社「株式会社三十三フィナンシャルグループ」の設立認可の取得について |
| 03/27 | 1,633 | 1,749 | 1,633 | 1,749 | +6% | 30,600 | 322億4421万 | +7.96% |
| 03/26 | 1,612 | 1,651 | 1,612 | 1,650 | +2.17% | 21,200 | 304億1907万 | +1.98% |
| 03/23 | 1,651 | 1,659 | 1,615 | 1,615 | -2.71% | 20,100 | 297億7381万 | -0.12% |
| 03/22 | 1,625 | 1,665 | 1,614 | 1,660 | +1.72% | 28,900 | 306億342万 | +2.6% |
| 03/20 | 1,597 | 1,632 | 1,591 | 1,632 | +2.71% | 35,700 | 300億8722万 | +0.99% |
| 03/19 | 1,592 | 1,600 | 1,569 | 1,589 | -0.19% | 30,100 | 292億9448万 | -1.67% |
| 03/16 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 03/16 | 1,581 | 1,595 | 1,570 | 1,592 | +0.82% | 40,700 | 293億4979万 | -1.61% |
| 03/15 | 1,585 | 1,585 | 1,573 | 1,579 | -0.63% | 19,500 | 291億1012万 | -2.65% |
| 03/14 | 1,580 | 1,591 | 1,580 | 1,589 | -0.25% | 16,800 | 292億9448万 | -2.34% |
| 03/13 | 1,591 | 1,601 | 1,576 | 1,593 | -0.25% | 15,900 | 293億6822万 | -2.39% |
| 03/12 | 1,583 | 1,601 | 1,575 | 1,597 | +1.33% | 30,700 | 294億4197万 | -2.5% |
| 03/09 | 1,586 | 1,607 | 1,568 | 1,576 | -0.38% | 42,900 | 290億5482万 | -4.31% |
| 03/08 | 1,579 | 1,601 | 1,571 | 1,582 | +0.19% | 9,500 | 291億6543万 | -4.47% |
| 03/07 | 1,587 | 1,610 | 1,572 | 1,579 | -0.69% | 30,900 | 291億1012万 | -4.94% |
| 03/06 | 1,575 | 1,605 | 1,575 | 1,590 | +1.27% | 12,900 | 293億1292万 | -4.68% |
| 03/05 | 1,585 | 1,585 | 1,562 | 1,570 | -1.38% | 30,900 | 289億4420万 | -6.21% |
| 03/02 | 1,600 | 1,610 | 1,566 | 1,592 | -0.5% | 29,800 | 293億4979万 | -5.29% |
| 03/01 | （IR情報）16:00 株式会社三十三フィナンシャルグループの東京証券取引所市場第一部及び名古屋証券取引所市場第一部への上場の承認に関するお知らせ |
| 03/01 | 1,616 | 1,622 | 1,595 | 1,600 | -1.05% | 30,800 | 294億9728万 | -5.21% |
| 02/28 | 1,652 | 1,658 | 1,605 | 1,617 | -2.47% | 34,800 | 298億1068万 | -4.66% |
| 02/27 | 1,656 | 1,669 | 1,653 | 1,658 | +0.12% | 11,000 | 305億6655万 | -2.7% |
| 02/26 | 1,665 | 1,676 | 1,654 | 1,656 | -0.18% | 7,500 | 305億2968万 | -3.1% |
| 02/23 | 1,648 | 1,668 | 1,641 | 1,659 | +0.36% | 7,000 | 305億8499万 | -3.21% |
| 02/22 | 1,653 | 1,661 | 1,643 | 1,653 | -0.42% | 8,600 | 304億7437万 | -3.84% |
| 02/21 | 1,670 | 1,681 | 1,660 | 1,660 | -0.6% | 20,100 | 306億342万 | -3.77% |
| 02/20 | 1,691 | 1,691 | 1,661 | 1,670 | -0.83% | 19,600 | 307億8778万 | -3.58% |
| 02/19 | 1,643 | 1,705 | 1,643 | 1,684 | +2.87% | 14,300 | 310億4588万 | -3.22% |
| 02/16 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 02/16 | 1,640 | 1,665 | 1,635 | 1,637 | +0.31% | 10,800 | 301億7940万 | -6.19% |
| 02/15 | 1,613 | 1,658 | 1,612 | 1,632 | +1.18% | 13,200 | 300億8722万 | -6.96% |
| 02/14 | 1,665 | 1,665 | 1,613 | 1,613 | -1.04% | 8,600 | 297億3694万 | -8.51% |
| 02/13 | （IR情報）15:20 平成30年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,662 | 1,682 | 1,626 | 1,630 | -1.27% | 19,500 | 300億5035万 | -8.01% |
| 02/09 | 1,672 | 1,680 | 1,643 | 1,651 | -2.19% | 22,600 | 304億3750万 | -7.3% |
| 02/08 | 1,700 | 1,709 | 1,688 | 1,688 | -1.06% | 12,800 | 311億1963万 | -5.65% |
| 02/07 | 1,723 | 1,788 | 1,706 | 1,706 | +0.65% | 20,100 | 314億5147万 | -4.91% |
| 02/06 | 1,745 | 1,745 | 1,666 | 1,695 | -3.75% | 39,500 | 312億4868万 | -5.68% |
| 02/05 | 1,757 | 1,776 | 1,755 | 1,761 | -2.38% | 20,000 | 324億6544万 | -2.22% |
| 02/02 | 1,799 | 1,816 | 1,794 | 1,804 | +0.06% | 18,400 | 332億5818万 | +0.11% |
| 02/01 | 1,738 | 1,807 | 1,735 | 1,803 | +5.07% | 33,100 | 332億3974万 | +0.06% |
| 01/31 | 1,746 | 1,760 | 1,716 | 1,716 | -1.55% | 23,700 | 316億3583万 | -4.77% |
| 01/30 | 1,773 | 1,773 | 1,741 | 1,743 | -0.85% | 17,000 | 321億3359万 | -3.6% |
| 01/29 | 1,755 | 1,767 | 1,749 | 1,758 | +0.51% | 14,200 | 324億1013万 | -3.03% |
| 01/26 | 1,761 | 1,768 | 1,748 | 1,749 | -1.07% | 23,400 | 322億4421万 | -3.8% |
| 01/25 | 1,777 | 1,783 | 1,768 | 1,768 | -1.83% | 21,500 | 325億9449万 | -3.07% |
| 01/24 | 1,795 | 1,808 | 1,795 | 1,801 | -0.55% | 12,900 | 332億287万 | -1.42% |
| 01/23 | 1,790 | 1,811 | 1,786 | 1,811 | +2.03% | 10,500 | 333億8723万 | -1.04% |
| 01/22 | 1,779 | 1,782 | 1,766 | 1,775 | -0.17% | 14,400 | 327億2354万 | -3.16% |
| 01/19 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 01/19 | 1,790 | 1,796 | 1,778 | 1,778 | -0.67% | 35,100 | 327億7885万 | -3.21% |
| 01/18 | 1,836 | 1,836 | 1,790 | 1,790 | -0.89% | 16,000 | 330億8万 | -2.72% |
| 01/17 | 1,825 | 1,831 | 1,804 | 1,806 | -1.74% | 31,900 | 332億9505万 | -1.9% |
| 01/16 | 1,847 | 1,855 | 1,830 | 1,838 | -1.02% | 16,100 | 338億8500万 | -0.11% |
| 01/15 | 1,831 | 1,862 | 1,831 | 1,857 | +1.7% | 14,900 | 342億3528万 | +0.98% |
| 01/12 | 1,840 | 1,857 | 1,823 | 1,826 | -1.4% | 18,600 | 336億6377万 | -0.71% |
| 01/11 | 1,848 | 1,865 | 1,841 | 1,852 | +0.16% | 10,100 | 341億4310万 | +0.71% |
| 01/10 | 1,840 | 1,864 | 1,840 | 1,849 | +0.16% | 10,400 | 340億8779万 | +0.54% |
| 01/09 | 1,855 | 1,863 | 1,841 | 1,846 | -0.49% | 10,000 | 340億3248万 | +0.44% |
| 01/05 | 1,861 | 1,868 | 1,842 | 1,855 | +0.05% | 20,100 | 341億9840万 | +0.98% |
| 01/04 | 1,830 | 1,858 | 1,820 | 1,854 | +2.66% | 19,000 | 341億7997万 | +1.09% |
| 2017 |
| 12/29 | 1,772 | 1,817 | 1,772 | 1,806 | +1.01% | 22,900 | 332億9505万 | -1.42% |
| 12/28 | 1,797 | 1,804 | 1,786 | 1,788 | -0.56% | 7,800 | 329億6321万 | -2.35% |
| 12/27 | 1,789 | 1,800 | 1,782 | 1,798 | +0.5% | 8,300 | 331億4756万 | -1.8% |
| 12/26 | 1,780 | 1,799 | 1,780 | 1,789 | +0.34% | 8,900 | 329億8164万 | -2.24% |
| 12/25 | 1,805 | 1,809 | 1,783 | 1,783 | -1.55% | 24,100 | 328億7103万 | -2.52% |
| 12/22 | 1,860 | 1,870 | 1,790 | 1,811 | -2.95% | 48,500 | 333億8723万 | -0.98% |
| 12/21 | 1,878 | 1,888 | 1,860 | 1,866 | -0.64% | 16,900 | 344億120万 | +2.13% |
| 12/20 | 1,870 | 1,898 | 1,870 | 1,878 | -0.27% | 17,700 | 346億2243万 | +3.02% |
| 12/19 | 1,896 | 1,896 | 1,876 | 1,883 | +0.05% | 10,400 | 347億1461万 | +3.58% |
| 12/18 | 1,857 | 1,896 | 1,857 | 1,882 | +1.29% | 21,900 | 346億9617万 | +3.75% |
| 12/15 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 12/15 | 1,867 | 1,867 | 1,844 | 1,858 | -0.69% | 19,900 | 342億5371万 | +2.54% |
| 12/14 | 1,894 | 1,895 | 1,867 | 1,871 | -1.42% | 21,800 | 344億9338万 | +3.31% |
| 12/13 | 1,870 | 1,909 | 1,855 | 1,898 | +1.5% | 36,100 | 349億9114万 | +4.86% |
| 12/12 | 1,842 | 1,884 | 1,842 | 1,870 | +0.86% | 22,700 | 344億7494万 | +3.37% |
| 12/11 | 1,803 | 1,855 | 1,803 | 1,854 | +3.11% | 24,200 | 341億7997万 | +2.49% |
| 12/08 | 1,772 | 1,816 | 1,772 | 1,798 | +0.22% | 38,500 | 331億4756万 | -0.72% |
| 12/07 | 1,807 | 1,826 | 1,794 | 1,794 | -0.66% | 12,300 | 330億7382万 | -1.16% |
| 12/06 | 1,849 | 1,849 | 1,802 | 1,806 | -2.33% | 25,400 | 332億9505万 | -0.71% |
| 12/05 | 1,828 | 1,849 | 1,811 | 1,849 | +1.15% | 34,100 | 340億8779万 | +1.37% |
| 12/04 | 1,848 | 1,852 | 1,827 | 1,828 | -1.14% | 13,600 | 337億64万 | +0.16% |
| 12/01 | 1,822 | 1,851 | 1,821 | 1,849 | +1.32% | 17,600 | 340億8779万 | +1.2% |
| 11/30 | 1,828 | 1,849 | 1,825 | 1,825 | -0.05% | 17,400 | 336億4533万 | -0.27% |
| 11/29 | 1,798 | 1,829 | 1,797 | 1,826 | +2.13% | 19,500 | 336億6377万 | -0.33% |
| 11/28 | 1,791 | 1,802 | 1,781 | 1,788 | -0.61% | 9,900 | 329億6321万 | -2.56% |
| 11/27 | 1,769 | 1,805 | 1,769 | 1,799 | +0.84% | 14,300 | 331億6600万 | -2.07% |
| 11/24 | 1,782 | 1,789 | 1,760 | 1,784 | +0.06% | 21,500 | 328億8946万 | -2.99% |
| 11/22 | 1,797 | 1,797 | 1,761 | 1,783 | +0.68% | 36,500 | 328億7103万 | -3.26% |
| 11/21 | 1,781 | 1,787 | 1,766 | 1,771 | -0.56% | 20,400 | 326億4980万 | -4.11% |
| 11/20 | 1,781 | 1,782 | 1,748 | 1,781 | +0.17% | 30,200 | 328億3415万 | -3.78% |
| 11/17 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 11/17 | 1,757 | 1,778 | 1,727 | 1,778 | +1.54% | 77,700 | 327億7885万 | -4.1% |
| 11/16 | 1,765 | 1,774 | 1,730 | 1,751 | -0.62% | 31,500 | 322億8108万 | -5.71% |
| 11/15 | 1,740 | 1,775 | 1,725 | 1,762 | +0.69% | 41,500 | 324億8387万 | -5.37% |
| 11/14 | 1,776 | 1,782 | 1,747 | 1,750 | -2.18% | 19,300 | 322億6265万 | -6.22% |
| 11/13 | 1,795 | 1,816 | 1,780 | 1,789 | -2.51% | 30,500 | 329億8164万 | -4.33% |
| 11/10 | （IR情報）15:40 平成30年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）15:00 (訂正)「株式会社第三銀行と株式会社三重銀行の共同株式移転の方式による経営統合に関する最終契約締結及び株式移転計画書の作成について」の一部訂正について |
| 11/10 | 1,784 | 1,855 | 1,784 | 1,835 | -0.16% | 23,100 | 338億2969万 | -1.98% |
| 11/09 | 1,848 | 1,856 | 1,818 | 1,838 | -0.76% | 17,100 | 338億8500万 | -1.76% |
| 11/08 | 1,831 | 1,854 | 1,819 | 1,852 | -0.8% | 18,800 | 341億4310万 | -1.02% |
| 11/07 | 1,844 | 1,867 | 1,833 | 1,867 | +0.32% | 16,100 | 344億1963万 | -0.16% |
| 11/06 | 1,901 | 1,901 | 1,845 | 1,861 | -2.67% | 25,000 | 343億902万 | -0.43% |
| 11/02 | 1,880 | 1,919 | 1,870 | 1,912 | +0.95% | 33,400 | 352億4924万 | +2.3% |
| 11/01 | 1,903 | 1,903 | 1,877 | 1,894 | -0.58% | 17,100 | 349億1740万 | +1.55% |
| 10/31 | 1,919 | 1,920 | 1,898 | 1,905 | -0.73% | 11,400 | 351億2019万 | +2.36% |
| 10/30 | 1,890 | 1,919 | 1,880 | 1,919 | +1.59% | 44,500 | 353億7830万 | +3.34% |
| 10/27 | 1,894 | 1,908 | 1,882 | 1,889 | +0.75% | 35,500 | 348億2522万 | +2% |
| 10/20 | （IR情報）17:00 取得価額の修正に関するお知らせ |
