| 2018 |
| 03/27 | 1,440 | 1,447 | 1,423 | 1,440 | 0% | 37,700 | 1062億6032万 | +1.77% |
| 03/26 | 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 | 1,435 | 1,448 | 1,417 | 1,440 | +0.56% | 59,600 | 1062億6032万 | +1.84% |
| 03/23 | 1,441 | 1,441 | 1,421 | 1,432 | -0.69% | 55,100 | 1056億6998万 | +1.34% |
| 03/22 | 1,425 | 1,445 | 1,425 | 1,442 | +1.26% | 47,200 | 1064億790万 | +1.98% |
| 03/20 | 1,403 | 1,430 | 1,403 | 1,424 | +0.56% | 36,600 | 1050億7965万 | +0.64% |
| 03/19 | 1,402 | 1,425 | 1,401 | 1,416 | +0.28% | 28,600 | 1044億8931万 | +0.07% |
| 03/16 | 1,419 | 1,420 | 1,400 | 1,412 | -0.49% | 59,400 | 1041億9415万 | -0.21% |
| 03/15 | 1,450 | 1,450 | 1,416 | 1,419 | -0.77% | 22,100 | 1047億1069万 | +0.28% |
| 03/14 | 1,413 | 1,432 | 1,413 | 1,430 | +0.21% | 20,800 | 1055億2240万 | +1.06% |
| 03/13 | 1,404 | 1,429 | 1,371 | 1,427 | +1.71% | 38,700 | 1053億102万 | +0.92% |
| 03/12 | 1,394 | 1,409 | 1,394 | 1,403 | +0.94% | 33,800 | 1035億3002万 | -0.78% |
| 03/09 | 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 | 1,397 | 1,425 | 1,390 | 1,390 | -0.5% | 65,200 | 1025億7072万 | -1.84% |
| 03/08 | 1,416 | 1,432 | 1,397 | 1,397 | -0.57% | 29,800 | 1030億8727万 | -1.55% |
| 03/07 | 1,382 | 1,420 | 1,381 | 1,405 | +1.37% | 46,600 | 1036億7760万 | -1.06% |
| 03/06 | 1,367 | 1,406 | 1,364 | 1,386 | +1.39% | 37,700 | 1022億7556万 | -2.46% |
| 03/05 | 1,375 | 1,386 | 1,352 | 1,367 | -0.29% | 54,600 | 1008億7351万 | -3.94% |
| 03/02 | 1,401 | 1,403 | 1,368 | 1,371 | -2.14% | 42,700 | 1011億6868万 | -3.86% |
| 03/01 | 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 | 1,426 | 1,426 | 1,400 | 1,401 | -2.51% | 40,300 | 1033億8243万 | -1.89% |
| 02/28 | 1,423 | 1,440 | 1,400 | 1,437 | +0.98% | 78,300 | 1060億3894万 | +0.49% |
| 02/27 | 1,440 | 1,440 | 1,416 | 1,423 | -0.42% | 30,200 | 1050億586万 | -0.49% |
| 02/26 | 1,420 | 1,443 | 1,419 | 1,429 | +0.21% | 29,900 | 1054億4861万 | -0.21% |
| 02/23 | 1,413 | 1,436 | 1,404 | 1,426 | +0.85% | 77,600 | 1052億2723万 | -0.49% |
| 02/22 | 1,420 | 1,422 | 1,405 | 1,414 | -0.35% | 39,800 | 1043億4173万 | -1.39% |
| 02/21 | 1,418 | 1,444 | 1,418 | 1,419 | -0.14% | 53,100 | 1047億1069万 | -1.18% |
| 02/20 | 1,440 | 1,440 | 1,419 | 1,421 | -0.35% | 43,500 | 1048億5827万 | -1.18% |
| 02/19 | 1,425 | 1,452 | 1,422 | 1,426 | +0.78% | 62,200 | 1052億2723万 | -0.97% |
| 02/16 | 1,428 | 1,433 | 1,415 | 1,415 | -2.95% | 93,300 | 1044億1552万 | -1.87% |
| 02/15 | 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 | 15:00 株式会社りそなホールディングスによる当行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 | 1,485 | 1,485 | 1,451 | 1,458 | 0% | 62,700 | 1075億8857万 | +0.97% |
| 02/14 | 1,445 | 1,459 | 1,434 | 1,458 | +2.17% | 40,800 | 1075億8857万 | +0.83% |
| 02/13 | 1,425 | 1,431 | 1,395 | 1,427 | +0.71% | 75,300 | 1053億102万 | -1.38% |
| 02/09 | 1,405 | 1,421 | 1,390 | 1,417 | +0.5% | 67,800 | 1045億6310万 | -2.28% |
| 02/08 | 1,411 | 1,419 | 1,406 | 1,410 | -0.07% | 33,200 | 1040億4656万 | -2.96% |
| 02/07 | 1,425 | 1,449 | 1,411 | 1,411 | -0.07% | 72,100 | 1041億2035万 | -3.02% |
| 02/06 | 1,421 | 1,424 | 1,382 | 1,412 | -1.88% | 121,800 | 1041億9415万 | -3.09% |
| 02/05 | 1,448 | 1,460 | 1,426 | 1,439 | -0.83% | 67,300 | 1061億8653万 | -1.37% |
| 02/02 | 1,464 | 1,468 | 1,447 | 1,451 | -0.89% | 50,600 | 1070億7203万 | -0.48% |
| 02/01 | 1,440 | 1,468 | 1,429 | 1,464 | +3.32% | 100,400 | 1080億3132万 | +0.48% |
| 01/31 | 1,429 | 1,441 | 1,417 | 1,417 | -1.05% | 53,000 | 1045億6310万 | -2.68% |
| 01/30 | 1,442 | 1,446 | 1,428 | 1,432 | -0.07% | 96,900 | 1056億6998万 | -1.72% |
| 01/29 | 1,440 | 1,448 | 1,424 | 1,433 | +0.35% | 75,100 | 1057億4377万 | -1.78% |
| 01/26 | 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 | 1,423 | 1,435 | 1,420 | 1,428 | +0.42% | 81,500 | 1053億7482万 | -2.19% |
| 01/25 | 1,448 | 1,448 | 1,422 | 1,422 | -1.93% | 93,300 | 1049億3206万 | -2.67% |
| 01/24 | 1,450 | 1,455 | 1,446 | 1,450 | -0.55% | 48,500 | 1069億9824万 | -0.89% |
| 01/23 | 1,474 | 1,474 | 1,453 | 1,458 | +0.28% | 26,800 | 1075億8857万 | -0.41% |
| 01/22 | 1,450 | 1,461 | 1,447 | 1,454 | 0% | 138,700 | 1072億9340万 | -0.68% |
| 01/19 | 1,466 | 1,477 | 1,452 | 1,454 | +0.07% | 78,900 | 1072億9340万 | -0.68% |
| 01/18 | 1,480 | 1,480 | 1,453 | 1,453 | -0.62% | 55,200 | 1072億1961万 | -0.75% |
| 01/17 | 1,470 | 1,473 | 1,462 | 1,462 | -1.02% | 198,200 | 1078億8374万 | -0.07% |
| 01/16 | 1,475 | 1,479 | 1,473 | 1,477 | +0.2% | 71,800 | 1089億9062万 | +1.03% |
| 01/15 | 1,484 | 1,489 | 1,473 | 1,474 | +0.48% | 50,300 | 1087億6924万 | +0.96% |
| 01/12 | 1,477 | 1,488 | 1,465 | 1,467 | -0.68% | 94,100 | 1082億5270万 | +0.62% |
| 01/11 | 1,490 | 1,495 | 1,463 | 1,477 | -1.53% | 54,200 | 1089億9062万 | +1.44% |
| 01/10 | 1,490 | 1,500 | 1,483 | 1,500 | +0.54% | 52,100 | 1106億8783万 | +3.16% |
| 01/09 | 1,493 | 1,493 | 1,478 | 1,492 | -0.07% | 50,100 | 1100億9750万 | +2.83% |
| 01/05 | 1,491 | 1,494 | 1,479 | 1,493 | +0.27% | 41,900 | 1101億7129万 | +3.11% |
| 01/04 | 1,478 | 1,489 | 1,461 | 1,489 | +1.36% | 66,000 | 1098億7612万 | +3.12% |
| 2017 |
| 12/29 | 1,459 | 1,479 | 1,458 | 1,469 | +0.75% | 34,400 | 1084億28万 | +1.94% |
| 12/28 | 1,457 | 1,460 | 1,451 | 1,458 | +0.55% | 29,700 | 1075億8857万 | +1.39% |
| 12/27 | 1,444 | 1,455 | 1,439 | 1,450 | +2.26% | 22,100 | 1069億9824万 | +0.97% |
| 12/26 | 15:00 株式会社りそなホールディングスによる当行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 | 1,430 | 1,442 | 1,415 | 1,418 | -0.63% | 36,600 | 1046億3690万 | -1.12% |
| 12/25 | 1,432 | 1,441 | 1,427 | 1,427 | -1.11% | 20,200 | 1053億102万 | -0.42% |
| 12/22 | 1,473 | 1,473 | 1,433 | 1,443 | -0.07% | 53,700 | 1064億8169万 | +0.77% |
| 12/21 | 1,460 | 1,466 | 1,443 | 1,444 | -1.84% | 50,400 | 1065億5549万 | +0.98% |
| 12/20 | 1,459 | 1,487 | 1,459 | 1,471 | +0.55% | 44,200 | 1085億4787万 | +3.01% |
| 12/19 | 1,476 | 1,485 | 1,461 | 1,463 | -0.41% | 53,400 | 1079億5753万 | +2.67% |
| 12/18 | 1,477 | 1,482 | 1,458 | 1,469 | -0.2% | 64,200 | 1084億28万 | +3.23% |
| 12/15 | 1,480 | 1,480 | 1,444 | 1,472 | +1.17% | 94,500 | 1086億2166万 | +3.59% |
| 12/14 | 1,479 | 1,480 | 1,445 | 1,455 | -1.42% | 64,000 | 1073億6720万 | +2.46% |
| 12/13 | 1,453 | 1,483 | 1,447 | 1,476 | +2% | 85,000 | 1089億1683万 | +4.09% |
| 12/12 | 1,455 | 1,466 | 1,446 | 1,447 | -0.69% | 72,600 | 1067億7686万 | +2.19% |
| 12/11 | 1,441 | 1,458 | 1,425 | 1,457 | +1.67% | 55,200 | 1075億1478万 | +2.97% |
| 12/08 | 1,408 | 1,437 | 1,408 | 1,433 | +0.7% | 94,400 | 1057億4377万 | +1.27% |
| 12/07 | 1,420 | 1,433 | 1,419 | 1,423 | +0.14% | 47,900 | 1050億586万 | +0.57% |
| 12/06 | 1,435 | 1,436 | 1,412 | 1,421 | -1.66% | 61,800 | 1048億5827万 | +0.35% |
| 12/05 | 1,413 | 1,445 | 1,413 | 1,445 | +1.83% | 49,700 | 1066億2928万 | +1.98% |
| 12/04 | 1,435 | 1,435 | 1,418 | 1,419 | -0.42% | 61,100 | 1047億1069万 | +0.07% |
| 12/01 | 1,428 | 1,429 | 1,417 | 1,425 | +0.99% | 71,200 | 1051億5344万 | +0.35% |
| 11/30 | 1,414 | 1,427 | 1,405 | 1,411 | -0.63% | 107,000 | 1041億2035万 | -0.7% |
| 11/29 | 1,401 | 1,426 | 1,400 | 1,420 | +1.65% | 56,100 | 1047億8448万 | -0.28% |
| 11/28 | 1,399 | 1,407 | 1,390 | 1,397 | -0.99% | 37,100 | 1030億8727万 | -1.96% |
| 11/27 | 1,399 | 1,411 | 1,393 | 1,411 | +0.43% | 69,100 | 1041億2035万 | -1.05% |
| 11/24 | 1,391 | 1,411 | 1,388 | 1,405 | +0.29% | 68,100 | 1036億7760万 | -1.47% |
| 11/22 | 1,403 | 1,405 | 1,391 | 1,401 | -0.14% | 102,800 | 1033億8243万 | -1.82% |
| 11/21 | 1,400 | 1,418 | 1,400 | 1,403 | +0.57% | 67,600 | 1035億3002万 | -1.82% |
| 11/20 | 1,388 | 1,399 | 1,385 | 1,395 | +0.36% | 30,000 | 1029億3968万 | -2.38% |
| 11/17 | 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 | 1,400 | 1,400 | 1,382 | 1,390 | -0.14% | 73,700 | 1025億7072万 | -2.8% |
| 11/16 | 1,387 | 1,400 | 1,385 | 1,392 | -1% | 48,700 | 1027億1831万 | -2.73% |
| 11/15 | 1,418 | 1,418 | 1,375 | 1,406 | +1.08% | 128,700 | 1037億5139万 | -1.82% |
| 11/14 | 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 | 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 | 15:00 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 | 1,409 | 1,409 | 1,383 | 1,391 | -1.28% | 43,500 | 1026億4452万 | -3% |
| 11/13 | 1,412 | 1,414 | 1,396 | 1,409 | -0.77% | 48,400 | 1039億7277万 | -1.81% |
| 11/10 | 1,411 | 1,430 | 1,411 | 1,420 | -1.18% | 30,300 | 1047億8448万 | -0.98% |
| 11/09 | 1,418 | 1,448 | 1,408 | 1,437 | +1.55% | 112,300 | 1060億3894万 | +0.28% |
| 11/08 | 1,413 | 1,421 | 1,403 | 1,415 | -1.26% | 55,200 | 1044億1552万 | -1.19% |
| 11/07 | 1,405 | 1,433 | 1,404 | 1,433 | +0.99% | 52,900 | 1057億4377万 | +0.14% |
| 11/06 | 1,440 | 1,446 | 1,406 | 1,419 | -2.14% | 82,100 | 1047億1069万 | -0.77% |
| 11/02 | 1,431 | 1,454 | 1,427 | 1,450 | +0.49% | 61,600 | 1069億9824万 | +1.4% |
| 11/01 | 1,455 | 1,455 | 1,430 | 1,443 | 0% | 68,300 | 1064億8169万 | +0.98% |
| 10/31 | 1,442 | 1,454 | 1,436 | 1,443 | -0.28% | 39,100 | 1064億8169万 | +1.26% |
| 10/30 | 1,458 | 1,460 | 1,438 | 1,447 | -0.96% | 95,600 | 1067億7686万 | +1.83% |
| 10/27 | 1,464 | 1,502 | 1,460 | 1,461 | -0.34% | 126,300 | 1078億995万 | +3.18% |
