| 2026 |
| 09/28 | 3,695 | 3,715 | 3,635 | 3,655 | -1.22% | 197,100 | - | +12.25% |
| 09/25 | 3,500 | 3,735 | 3,500 | 3,700 | +6.63% | 413,100 | - | +14.3% |
| 09/24 | 3,390 | 3,490 | 3,315 | 3,470 | +2.36% | 269,900 | - | +7.7% |
| 09/18 | 3,350 | 3,415 | 3,300 | 3,390 | +1.5% | 176,200 | - | +5.57% |
| 09/17 | 3,370 | 3,445 | 3,320 | 3,340 | -0.6% | 128,100 | - | +4.44% |
| 09/16 | 3,300 | 3,430 | 3,300 | 3,360 | +1.82% | 168,000 | - | +5.46% |
| 09/15 | 3,345 | 3,345 | 3,250 | 3,300 | -0.6% | 85,300 | - | +4.27% |
| 09/14 | 3,295 | 3,385 | 3,265 | 3,320 | +0.76% | 115,300 | - | +5.6% |
| 09/11 | 3,200 | 3,345 | 3,190 | 3,295 | +0.92% | 210,200 | - | +5.41% |
| 09/10 | 3,135 | 3,300 | 3,135 | 3,265 | +3.49% | 154,500 | - | +5.12% |
| 09/09 | 3,180 | 3,230 | 3,135 | 3,155 | -0.94% | 187,300 | - | +2.3% |
| 09/08 | 3,240 | 3,280 | 3,185 | 3,185 | -2.9% | 84,800 | - | +3.98% |
| 09/07 | 3,190 | 3,300 | 3,190 | 3,280 | +2.18% | 176,400 | - | +7.82% |
| 09/04 | （IR情報）13:30 (訂正)「株式会社いよぎんホールディングスと株式会社愛媛銀行の経営統合に関する基本合意について」の一部訂正について |
| 09/04 | 3,160 | 3,210 | 3,045 | 3,210 | +1.74% | 279,300 | - | +6.22% |
| 09/03 | 3,080 | 3,185 | 3,075 | 3,155 | +2.77% | 120,000 | - | +5.06% |
| 09/02 | 3,055 | 3,165 | 3,050 | 3,070 | -1.44% | 161,900 | - | +2.74% |
| 09/01 | 3,130 | 3,155 | 3,045 | 3,115 | -0.95% | 161,100 | - | +4.43% |
| 08/31 | 3,245 | 3,255 | 3,145 | 3,145 | -2.18% | 180,000 | - | +5.71% |
| 08/28 | 3,120 | 3,225 | 3,080 | 3,215 | +3.04% | 160,900 | - | +8.58% |
| 08/27 | 3,065 | 3,130 | 3,025 | 3,120 | +1.63% | 135,500 | - | +6.41% |
| 08/26 | 3,075 | 3,160 | 3,045 | 3,070 | +0.16% | 157,500 | - | +5.61% |
| 08/25 | 3,140 | 3,200 | 3,030 | 3,065 | -1.45% | 188,800 | - | +6.35% |
| 08/24 | 3,295 | 3,295 | 3,095 | 3,110 | -4.6% | 251,000 | - | +9.05% |
| 08/21 | 3,135 | 3,280 | 3,125 | 3,260 | +3.49% | 226,800 | - | +15.44% |
| 08/20 | 3,205 | 3,270 | 3,110 | 3,150 | -1.25% | 254,100 | - | +12.98% |
| 08/19 | 3,270 | 3,320 | 3,180 | 3,190 | -3.92% | 322,800 | - | +15.83% |
| 08/18 | 3,190 | 3,345 | 3,190 | 3,320 | +4.08% | 296,600 | - | +22.19% |
| 08/17 | 3,080 | 3,220 | 3,080 | 3,190 | +4.08% | 188,600 | - | +19.3% |
| 08/14 | 3,010 | 3,210 | 3,010 | 3,065 | +0.82% | 242,300 | - | +16.19% |
| 08/13 | 2,883 | 3,045 | 2,877 | 3,040 | +7.23% | 220,400 | - | +16.52% |
| 08/12 | 2,829 | 2,883 | 2,809 | 2,835 | +1.98% | 140,500 | - | +10.1% |
| 08/10 | 2,850 | 2,850 | 2,764 | 2,780 | -2.56% | 131,600 | - | +9.02% |
| 08/07 | 2,830 | 2,865 | 2,806 | 2,853 | +1.57% | 145,900 | - | +12.9% |
| 08/06 | 2,741 | 2,844 | 2,741 | 2,809 | +3.08% | 209,600 | - | +12.32% |
| 08/05 | 2,650 | 2,725 | 2,644 | 2,725 | +4.41% | 222,100 | - | +10.15% |
| 08/04 | 2,672 | 2,695 | 2,584 | 2,610 | -2.43% | 325,800 | - | +6.53% |
| 08/03 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 2,790 | 2,816 | 2,652 | 2,675 | -3.81% | 383,300 | - | +10.08% |
| 07/31 | （IR情報）13:30 統合準備委員会の設置について |
| 07/31 | 2,730 | 2,889 | 2,705 | 2,781 | +2.24% | 311,600 | - | +15.63% |
| 07/30 | 2,769 | 2,799 | 2,710 | 2,720 | -2.61% | 308,100 | - | +14.57% |
| 07/29 | 2,936 | 2,939 | 2,746 | 2,793 | -4.74% | 526,600 | - | +19.16% |
| 07/28 | 2,949 | 3,025 | 2,845 | 2,932 | +0.51% | 736,000 | - | +26.76% |
| 07/27 | 2,750 | 2,925 | 2,734 | 2,917 | +4.4% | 1,018,200 | - | +28.28% |
| 07/24 | （IR情報）15:30 株式会社いよぎんホールディングスと株式会社愛媛銀行の経営統合に関する基本合意について |
| 07/24 | 2,608 | 2,810 | 2,540 | 2,794 | +11.4% | 2,043,100 | - | +25.01% |
| 07/24 | （IR情報）8:30 当行に関する一部報道について |
| 07/23 | 2,458 | 2,510 | 2,436 | 2,508 | +0.97% | 165,300 | - | +13.84% |
| 07/22 | 2,437 | 2,510 | 2,415 | 2,484 | +1.93% | 194,300 | - | +13.89% |
| 07/21 | 2,335 | 2,437 | 2,331 | 2,437 | +5.18% | 218,300 | - | +12.67% |
| 07/17 | 2,394 | 2,408 | 2,272 | 2,317 | -4.3% | 289,300 | - | +7.87% |
| 07/16 | 2,350 | 2,437 | 2,349 | 2,421 | +2.5% | 180,200 | - | +13.29% |
| 07/15 | 2,300 | 2,368 | 2,296 | 2,362 | +2.96% | 103,200 | - | +11.31% |
| 07/14 | 2,261 | 2,315 | 2,246 | 2,294 | +1.46% | 122,100 | - | +8.72% |
| 07/13 | 2,260 | 2,309 | 2,251 | 2,261 | +0.98% | 85,400 | - | +7.62% |
| 07/10 | 2,298 | 2,336 | 2,228 | 2,239 | -2.31% | 135,500 | - | +7.13% |
| 07/09 | 2,291 | 2,299 | 2,227 | 2,292 | -2.09% | 188,200 | - | +10.19% |
| 07/08 | 2,227 | 2,363 | 2,227 | 2,341 | +6.17% | 297,800 | - | +13.31% |
| 07/07 | 2,228 | 2,278 | 2,205 | 2,205 | 0% | 209,700 | - | +7.56% |
| 07/06 | 2,203 | 2,215 | 2,146 | 2,205 | -0.23% | 186,400 | - | +8.09% |
| 07/03 | 2,198 | 2,217 | 2,162 | 2,210 | +0.32% | 176,400 | - | +8.92% |
| 07/02 | 2,140 | 2,203 | 2,114 | 2,203 | +4.21% | 195,000 | - | +9.17% |
| 07/01 | 2,097 | 2,170 | 2,088 | 2,114 | -1.08% | 160,800 | - | +5.38% |
| 06/30 | 2,118 | 2,158 | 2,085 | 2,137 | +1.57% | 198,700 | - | +6.9% |
| 06/30 | （空売り報告）Citigroup Global Markets Limited 192,126株（0.48%）-0.11%義務消失 |
| 06/29 | 2,073 | 2,104 | 2,047 | 2,104 | +2.48% | 151,400 | - | +5.57% |
| 06/26 | （IR情報）13:00 株式給付信託(BBT)制度の一部改定に関するお知らせ |
| 06/26 | 2,021 | 2,056 | 2,011 | 2,053 | +2.09% | 136,400 | - | +3.27% |
| 06/26 | （空売り報告）Citigroup Global Markets Limited 232,826株（0.59%）-0.09% |
| 06/25 | 2,007 | 2,016 | 1,972 | 2,011 | +1.87% | 94,800 | - | +1.31% |
| 06/24 | 1,993 | 2,016 | 1,951 | 1,974 | -1.35% | 114,600 | - | -0.5% |
| 06/23 | 1,979 | 2,027 | 1,972 | 2,001 | +1.99% | 157,700 | - | +0.86% |
| 06/22 | 1,957 | 1,974 | 1,924 | 1,962 | +0.87% | 105,300 | - | -1.01% |
| 06/19 | 1,995 | 2,001 | 1,924 | 1,945 | -2.26% | 161,100 | - | -1.72% |
| 06/18 | 2,003 | 2,024 | 1,980 | 1,990 | +1.12% | 84,200 | - | +0.66% |
| 06/17 | 2,035 | 2,065 | 1,968 | 1,968 | -2.81% | 130,600 | - | -0.35% |
| 06/16 | 2,065 | 2,065 | 2,001 | 2,025 | -1.89% | 105,300 | - | +2.64% |
| 06/15 | 2,060 | 2,099 | 2,048 | 2,064 | +0.98% | 126,500 | - | +4.88% |
| 06/12 | 2,077 | 2,086 | 2,033 | 2,044 | +0.2% | 162,800 | - | +4.29% |
| 06/12 | （空売り報告）Citigroup Global Markets Limited 272,026株（0.68%）-0.1% |
| 06/11 | 2,060 | 2,075 | 2,018 | 2,040 | -1.16% | 91,700 | - | +4.51% |
| 06/10 | 2,075 | 2,127 | 2,059 | 2,064 | +0.1% | 204,300 | - | +6.12% |
| 06/09 | 2,005 | 2,066 | 2,005 | 2,062 | +3.15% | 275,000 | - | +6.62% |
| 06/09 | （空売り報告）Citigroup Global Markets Limited 308,026株（0.78%）-0.11% |
| 06/08 | 1,958 | 2,009 | 1,947 | 1,999 | +0.35% | 141,700 | - | +3.95% |
| 06/05 | 1,964 | 2,010 | 1,964 | 1,992 | +2.36% | 145,600 | - | +3.97% |
| 06/04 | 1,924 | 1,977 | 1,908 | 1,946 | +0.83% | 126,400 | - | +2.15% |
| 06/03 | 1,968 | 1,977 | 1,928 | 1,930 | -0.92% | 125,000 | - | +1.79% |
| 06/03 | （空売り報告）Citigroup Global Markets Limited 351,826株（0.89%）-0.02% |
| 06/02 | 1,909 | 1,953 | 1,850 | 1,948 | +0.93% | 144,700 | - | +3.29% |
| 06/01 | 1,937 | 1,942 | 1,908 | 1,930 | -0.21% | 133,500 | - | +2.88% |
| 05/29 | 1,937 | 1,969 | 1,913 | 1,934 | +0.78% | 132,200 | - | +3.48% |
| 05/28 | 1,943 | 1,945 | 1,883 | 1,919 | -1.34% | 106,300 | - | +2.95% |
| 05/28 | （空売り報告）Citigroup Global Markets Limited 360,226株（0.91%）+0.02% |
| 05/27 | 1,988 | 1,988 | 1,925 | 1,945 | -1.67% | 102,100 | - | +4.51% |
| 05/26 | 1,972 | 1,996 | 1,915 | 1,978 | +0.3% | 123,100 | - | +6.52% |
| 05/26 | （空売り報告）Citigroup Global Markets Limited 353,426株（0.89%）-0.13% |
| 05/25 | （IR情報）13:00 株主提案に対する当行取締役会の意見に関するお知らせ |
| 05/25 | 1,944 | 1,978 | 1,914 | 1,972 | -0.6% | 130,000 | - | +6.65% |
| 05/22 | 2,010 | 2,020 | 1,971 | 1,984 | -0.6% | 112,700 | - | +7.83% |
| 05/22 | （空売り報告）Citigroup Global Markets Limited 403,326株（1.02%）再IN |
| 05/21 | 1,952 | 2,018 | 1,952 | 1,996 | +1.99% | 156,300 | - | +9.01% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 179,520株（0.45%）-0.11%義務消失 |
| 05/20 | 1,955 | 1,987 | 1,931 | 1,957 | +0.67% | 203,200 | - | +7.53% |
| 05/19 | 1,924 | 1,967 | 1,912 | 1,944 | +3.02% | 190,700 | - | +7.4% |
| 05/18 | 1,928 | 1,928 | 1,864 | 1,887 | -1.36% | 182,400 | - | +4.83% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 223,720株（0.56%）-0.12% |
| 05/15 | （IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,970 | 2,040 | 1,871 | 1,913 | -1.59% | 486,400 | - | +6.81% |
| 05/14 | 1,921 | 1,964 | 1,897 | 1,944 | +1.3% | 201,100 | - | +9.21% |
| 05/13 | 1,870 | 1,925 | 1,867 | 1,919 | +2.24% | 200,600 | - | +8.66% |
| 05/12 | 1,897 | 1,911 | 1,860 | 1,877 | +0.37% | 144,100 | - | +7.01% |
| 05/11 | 1,860 | 1,888 | 1,812 | 1,870 | +0.7% | 173,100 | - | +7.22% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 271,169株（0.68%）+0.12% |
| 05/08 | 1,841 | 1,857 | 1,795 | 1,857 | -0.38% | 162,000 | - | +7.28% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 222,236株（0.56%）新規 |
| 05/07 | 1,848 | 1,885 | 1,822 | 1,864 | +4.13% | 192,100 | - | +8.37% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 14,500株（0.03%）-1.15%義務消失 |
| 05/01 | 1,776 | 1,804 | 1,749 | 1,790 | +0.79% | 139,800 | - | +4.62% |
| 04/30 | 1,790 | 1,800 | 1,759 | 1,776 | -2.31% | 166,600 | - | +4.23% |
| 04/30 | （空売り報告）Citigroup Global Markets Limited 468,926株（1.18%）-0.1% |
| 04/24 | （IR情報）13:00 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 04/24 | （IR情報）13:00 役員の異動に関するお知らせ |
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。
