| 2018 |
| 03/27 | 2,115 | 2,150 | 2,080 | 2,150 | +2.67% | 36,500 | 883億5467万 | +4.02% |
| 03/26 | （IR情報）17:00 株式会社関西みらいフィナンシャルグループにおける基準日後株主の議決権付与に関するお知らせ |
| 03/26 | 2,133 | 2,135 | 2,072 | 2,094 | +0.34% | 29,100 | 860億5334万 | +1.4% |
| 03/23 | 2,066 | 2,100 | 2,063 | 2,087 | -0.86% | 30,900 | 857億6567万 | +1.07% |
| 03/22 | 2,100 | 2,115 | 2,089 | 2,105 | +0.67% | 52,900 | 865億538万 | +1.94% |
| 03/20 | 2,070 | 2,095 | 2,051 | 2,091 | +0.97% | 27,600 | 859億3005万 | +1.16% |
| 03/19 | 2,051 | 2,084 | 2,051 | 2,071 | -0.34% | 20,100 | 851億815万 | +0.15% |
| 03/16 | 2,065 | 2,078 | 2,033 | 2,078 | +0.43% | 105,700 | 853億9581万 | +0.53% |
| 03/15 | 2,090 | 2,100 | 2,055 | 2,069 | -0.34% | 25,200 | 850億2596万 | +0.05% |
| 03/14 | 2,063 | 2,090 | 2,063 | 2,076 | -0.34% | 25,300 | 853億1362万 | +0.39% |
| 03/13 | 2,027 | 2,084 | 2,027 | 2,083 | +2.21% | 24,700 | 856億129万 | +0.77% |
| 03/12 | 2,026 | 2,053 | 2,026 | 2,038 | +0.74% | 20,700 | 837億5201万 | -1.45% |
| 03/09 | （IR情報）16:40 株式会社関西みらいフィナンシャルグループ株式の貸借銘柄選定に関するお知らせ |
| 03/09 | 2,053 | 2,086 | 2,020 | 2,023 | -1.12% | 44,000 | 831億3558万 | -2.36% |
| 03/08 | 2,063 | 2,090 | 2,028 | 2,046 | +0.34% | 37,000 | 840億8077万 | -1.45% |
| 03/07 | 2,009 | 2,071 | 2,003 | 2,039 | +0.49% | 31,300 | 837億9310万 | -1.83% |
| 03/06 | 2,000 | 2,038 | 1,998 | 2,029 | +2.22% | 39,900 | 833億8215万 | -2.41% |
| 03/05 | 1,969 | 2,007 | 1,969 | 1,985 | +0.05% | 51,800 | 815億7396万 | -4.61% |
| 03/02 | 2,008 | 2,015 | 1,975 | 1,984 | -2.22% | 40,600 | 815億3287万 | -4.8% |
| 03/01 | （IR情報）15:40 株式会社関西みらいフィナンシャルグループの上場承認に関するお知らせ |
| 03/01 | 2,070 | 2,070 | 2,025 | 2,029 | -2.08% | 41,900 | 833億8215万 | -2.83% |
| 02/28 | 2,082 | 2,090 | 2,043 | 2,072 | -0.86% | 72,500 | 851億4924万 | -0.91% |
| 02/27 | 2,100 | 2,100 | 2,081 | 2,090 | -0.05% | 37,100 | 858億8896万 | -0.19% |
| 02/26 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/26 | 2,090 | 2,107 | 2,080 | 2,091 | +1.21% | 85,400 | 859億3005万 | -0.14% |
| 02/23 | 2,077 | 2,080 | 2,058 | 2,066 | -0.29% | 70,200 | 849億267万 | -1.43% |
| 02/22 | 2,088 | 2,090 | 2,067 | 2,072 | -1.47% | 39,800 | 851億4924万 | -1.29% |
| 02/21 | （5%ルール）SMBC信用保証（0.33%）三井住友銀行（33.7%）関西アーバン銀行（0.59%） |
| 02/21 | 2,122 | 2,130 | 2,097 | 2,103 | +0.43% | 61,500 | 864億2319万 | 0% |
| 02/20 | （5%ルール）りそな銀行（0.12%）りそな HD（15.04%） |
| 02/20 | 2,095 | 2,100 | 2,059 | 2,094 | -0.52% | 32,300 | 860億5334万 | -0.52% |
| 02/19 | 2,098 | 2,137 | 2,091 | 2,105 | +0.57% | 79,500 | 865億538万 | -0.14% |
| 02/16 | 2,098 | 2,106 | 2,079 | 2,093 | -0.24% | 138,300 | 860億1224万 | -0.85% |
| 02/15 | （IR情報）15:00 株式会社関西みらいフィナンシャルグループの役員体制等について |
| 02/15 | （IR情報）15:00 株式会社りそなホールディングスによる当社普通株式に対する公開買付けの結果並びに(開示事項の経過)親会社等の異動に関するお知らせ |
| 02/15 | 2,095 | 2,140 | 2,091 | 2,098 | -2.19% | 118,900 | 862億1772万 | -0.71% |
| 02/14 | 2,130 | 2,169 | 2,114 | 2,145 | +1.51% | 100,700 | 881億4919万 | +1.37% |
| 02/13 | 2,058 | 2,126 | 2,036 | 2,113 | +2.67% | 105,000 | 868億3415万 | -0.19% |
| 02/09 | 2,065 | 2,086 | 2,051 | 2,058 | -1.72% | 72,000 | 845億7391万 | -2.88% |
| 02/08 | 2,068 | 2,111 | 2,068 | 2,094 | +1.26% | 40,500 | 860億5334万 | -1.37% |
| 02/07 | 2,076 | 2,124 | 2,016 | 2,068 | -0.05% | 75,700 | 849億8486万 | -2.59% |
| 02/06 | 2,080 | 2,083 | 2,030 | 2,069 | -1.76% | 94,800 | 850億2596万 | -2.64% |
| 02/05 | 2,091 | 2,112 | 2,073 | 2,106 | -0.75% | 55,300 | 865億4648万 | -0.99% |
| 02/02 | 2,113 | 2,144 | 2,113 | 2,122 | -0.7% | 53,600 | 872億400万 | -0.19% |
| 02/01 | 2,085 | 2,151 | 2,080 | 2,137 | +3.39% | 150,400 | 878億2043万 | +0.66% |
| 01/31 | 2,078 | 2,096 | 2,066 | 2,067 | -0.48% | 111,700 | 849億4377万 | -2.55% |
| 01/30 | 2,073 | 2,091 | 2,070 | 2,077 | 0% | 70,200 | 853億5472万 | -2.07% |
| 01/29 | 2,073 | 2,104 | 2,070 | 2,077 | +0.05% | 64,000 | 853億5472万 | -2.17% |
| 01/26 | （IR情報）15:30 平成30年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/26 | 2,077 | 2,085 | 2,070 | 2,076 | -0.05% | 44,800 | 853億1362万 | -2.21% |
| 01/25 | 2,111 | 2,119 | 2,076 | 2,077 | -1.61% | 47,700 | 853億5472万 | -2.17% |
| 01/24 | 2,120 | 2,126 | 2,104 | 2,111 | -0.89% | 38,600 | 867億5196万 | -0.61% |
| 01/23 | 2,150 | 2,150 | 2,118 | 2,130 | +0.8% | 23,900 | 875億3276万 | +0.38% |
| 01/22 | 2,121 | 2,123 | 2,103 | 2,113 | -0.38% | 29,800 | 868億3415万 | -0.42% |
| 01/19 | 2,148 | 2,159 | 2,114 | 2,121 | -1.26% | 45,700 | 871億6291万 | -0.05% |
| 01/18 | 2,162 | 2,165 | 2,148 | 2,148 | -0.6% | 65,700 | 882億7248万 | +1.27% |
| 01/17 | 2,166 | 2,168 | 2,158 | 2,161 | -0.51% | 80,600 | 888億672万 | +1.98% |
| 01/16 | 2,170 | 2,174 | 2,160 | 2,172 | +0.09% | 58,400 | 892億5876万 | +2.7% |
| 01/15 | 2,161 | 2,179 | 2,160 | 2,170 | +0.46% | 50,100 | 891億7657万 | +2.79% |
| 01/12 | 2,160 | 2,171 | 2,156 | 2,160 | +0.19% | 115,900 | 887億6562万 | +2.47% |
| 01/11 | 2,161 | 2,170 | 2,146 | 2,156 | -0.69% | 66,200 | 886億124万 | +2.47% |
| 01/10 | 2,160 | 2,183 | 2,160 | 2,171 | +0.32% | 39,000 | 892億1767万 | +3.33% |
| 01/09 | 2,179 | 2,179 | 2,158 | 2,164 | +0.23% | 64,800 | 889億3000万 | +3.2% |
| 01/05 | 2,164 | 2,180 | 2,152 | 2,159 | +0.09% | 58,600 | 887億2453万 | +3.15% |
| 01/04 | 2,133 | 2,160 | 2,128 | 2,157 | +1.84% | 60,300 | 886億4233万 | +3.3% |
| 2017 |
| 12/29 | 2,120 | 2,132 | 2,112 | 2,118 | +0.05% | 36,000 | 870億3962万 | +1.63% |
| 12/28 | 2,115 | 2,132 | 2,109 | 2,117 | +0.28% | 41,300 | 869億9853万 | +1.73% |
| 12/27 | 2,076 | 2,114 | 2,076 | 2,111 | +2.18% | 37,200 | 867億5196万 | +1.59% |
| 12/26 | （IR情報）15:00 株式会社りそなホールディングスによる当社普通株式に対する公開買付けに関する意見表明のお知らせ |
| 12/26 | 2,063 | 2,073 | 2,059 | 2,066 | 0% | 18,100 | 849億267万 | -0.43% |
| 12/25 | 2,074 | 2,077 | 2,056 | 2,066 | -0.29% | 49,000 | 849億267万 | -0.39% |
| 12/22 | 2,072 | 2,087 | 2,064 | 2,072 | +0.1% | 53,500 | 851億4924万 | -0.05% |
| 12/21 | 2,088 | 2,095 | 2,068 | 2,070 | -2.36% | 77,800 | 850億6705万 | -0.1% |
| 12/20 | 2,085 | 2,146 | 2,085 | 2,120 | +1.48% | 79,200 | 871億2181万 | +2.37% |
| 12/19 | 2,085 | 2,120 | 2,085 | 2,089 | +0.19% | 69,900 | 858億4786万 | +1.02% |
| 12/18 | 2,073 | 2,107 | 2,073 | 2,085 | +0.14% | 52,200 | 856億8348万 | +0.87% |
| 12/15 | 2,070 | 2,088 | 2,061 | 2,082 | +0.63% | 62,400 | 855億6020万 | +0.73% |
| 12/14 | 2,112 | 2,120 | 2,067 | 2,069 | -2.5% | 93,200 | 850億2596万 | +0.05% |
| 12/13 | （5%ルール）みなと銀行共栄会理事長瀧川博司（4.22%） |
| 12/13 | 2,137 | 2,144 | 2,100 | 2,122 | +0.14% | 81,500 | 872億400万 | +2.56% |
| 12/12 | 2,108 | 2,138 | 2,108 | 2,119 | +0.43% | 50,500 | 870億8072万 | +2.47% |
| 12/11 | 2,051 | 2,114 | 2,051 | 2,110 | +1.3% | 52,400 | 867億1086万 | +2.08% |
| 12/08 | 2,055 | 2,090 | 2,055 | 2,083 | +0.87% | 66,200 | 856億129万 | +0.73% |
| 12/07 | 2,070 | 2,088 | 2,051 | 2,065 | -0.15% | 39,500 | 848億6158万 | -0.29% |
| 12/06 | 2,084 | 2,087 | 2,059 | 2,068 | -1.38% | 47,700 | 849億8486万 | -0.29% |
| 12/05 | （5%ルール）みなと銀行共栄会理事長瀧川博司（5.42%） |
| 12/05 | 2,066 | 2,100 | 2,066 | 2,097 | +1.3% | 36,800 | 861億7662万 | +0.96% |
| 12/04 | 2,080 | 2,091 | 2,066 | 2,070 | -0.34% | 32,700 | 850億6705万 | -0.48% |
| 12/01 | （5%ルール）みなと銀行共栄会理事長瀧川博司（6.45%） |
| 12/01 | 2,089 | 2,089 | 2,067 | 2,077 | +0.29% | 25,500 | 853億5472万 | -0.29% |
| 11/30 | 2,080 | 2,085 | 2,047 | 2,071 | +0.34% | 32,900 | 851億815万 | -0.72% |
| 11/29 | 2,050 | 2,075 | 2,048 | 2,064 | +1.23% | 58,700 | 848億2048万 | -1.2% |
| 11/28 | 2,047 | 2,050 | 2,033 | 2,039 | -0.39% | 35,700 | 837億9310万 | -2.49% |
| 11/27 | 2,045 | 2,049 | 2,028 | 2,047 | +0.1% | 64,300 | 841億2186万 | -2.2% |
| 11/24 | 2,033 | 2,059 | 2,026 | 2,045 | +0.44% | 62,600 | 840億3967万 | -2.39% |
| 11/22 | 2,050 | 2,050 | 2,030 | 2,036 | -0.54% | 41,600 | 836億6982万 | -2.96% |
| 11/21 | 2,045 | 2,060 | 2,040 | 2,047 | +0.1% | 35,900 | 841億2186万 | -2.57% |
| 11/20 | 2,034 | 2,061 | 2,034 | 2,045 | +0.54% | 30,400 | 840億3967万 | -2.76% |
| 11/17 | （IR情報）16:00 株式会社みなと銀行、株式会社関西アーバン銀行及び株式会社近畿大阪銀行の経営統合に関する公正取引委員会の審査結果について |
| 11/17 | 2,050 | 2,054 | 2,029 | 2,034 | -0.34% | 52,500 | 835億8763万 | -3.37% |
| 11/16 | 2,035 | 2,065 | 2,035 | 2,041 | +0.1% | 35,000 | 838億7529万 | -3.13% |
| 11/15 | 2,032 | 2,053 | 2,015 | 2,039 | -0.59% | 52,100 | 837億9310万 | -3.36% |
| 11/14 | （IR情報）15:20 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) |
| 11/14 | （IR情報）15:00 株式会社関西みらいフィナンシャルグループと株式会社みなと銀行及び株式会社関西アーバン銀行両行との株式交換に係る契約締結に関するお知らせ |
| 11/14 | （IR情報）15:00 「株式会社関西みらいフィナンシャルグループ」設立のお知らせ |
| 11/14 | 2,064 | 2,068 | 2,046 | 2,051 | -0.63% | 17,900 | 842億8624万 | -2.89% |
| 11/13 | 2,075 | 2,083 | 2,057 | 2,064 | -0.96% | 42,800 | 848億2048万 | -2.27% |
| 11/10 | 2,083 | 2,106 | 2,078 | 2,084 | -1.28% | 19,600 | 856億4239万 | -1.28% |
| 11/09 | 2,131 | 2,131 | 2,085 | 2,111 | +1.05% | 32,700 | 867億5196万 | +0.09% |
| 11/08 | 2,090 | 2,102 | 2,073 | 2,089 | -1% | 22,900 | 858億4786万 | -0.81% |
| 11/07 | 2,083 | 2,116 | 2,083 | 2,110 | +0.57% | 24,800 | 867億1086万 | +0.29% |
| 11/06 | 2,132 | 2,138 | 2,089 | 2,098 | -1.55% | 32,500 | 862億1772万 | -0.19% |
| 11/02 | 2,130 | 2,144 | 2,113 | 2,131 | -0.47% | 21,800 | 875億7386万 | +1.52% |
| 11/01 | 2,150 | 2,150 | 2,123 | 2,141 | -0.09% | 23,500 | 879億8481万 | +2.15% |
| 10/31 | 2,145 | 2,159 | 2,139 | 2,143 | -0.74% | 19,900 | 880億6700万 | +2.78% |
| 10/30 | 2,163 | 2,163 | 2,120 | 2,159 | -0.18% | 57,800 | 887億2453万 | +4.05% |
| 10/27 | 2,149 | 2,195 | 2,149 | 2,163 | +0.51% | 41,700 | 888億8891万 | +4.9% |
