| 2026 |
| 03/06 | 1,084 | 1,098 | 1,062 | 1,091 | -0.64% | 69,400 | 138億5729万 | -1.27% |
| 03/05 | 1,079 | 1,113 | 1,079 | 1,098 | +4.67% | 69,300 | 139億4620万 | -0.18% |
| 03/04 | 1,091 | 1,103 | 1,028 | 1,049 | -7.33% | 207,900 | 133億2383万 | -4.29% |
| 03/03 | 1,140 | 1,166 | 1,120 | 1,132 | -0.79% | 123,500 | 143億7805万 | +3.57% |
| 03/02 | 1,144 | 1,160 | 1,131 | 1,141 | -5.23% | 143,400 | 144億9236万 | +4.97% |
| 02/27 | 1,167 | 1,204 | 1,165 | 1,204 | +3.7% | 91,800 | 152億9256万 | +11.58% |
| 02/26 | 1,137 | 1,163 | 1,137 | 1,161 | +1.84% | 51,300 | 147億4639万 | +8.61% |
| 02/25 | 1,165 | 1,165 | 1,132 | 1,140 | -1.72% | 98,500 | 144億7966万 | +7.45% |
| 02/24 | 1,180 | 1,184 | 1,131 | 1,160 | -1.69% | 101,500 | 147億3369万 | +10.06% |
| 02/20 | 1,176 | 1,182 | 1,158 | 1,180 | +0.25% | 71,800 | 149億8772万 | +12.7% |
| 02/19 | 1,145 | 1,178 | 1,139 | 1,177 | +4.07% | 78,300 | 149億4962万 | +13.39% |
| 02/18 | 1,134 | 1,147 | 1,127 | 1,131 | -0.09% | 51,500 | 143億6535万 | +9.91% |
| 02/17 | 1,142 | 1,162 | 1,123 | 1,132 | -1.31% | 68,400 | 143億7805万 | +10.76% |
| 02/16 | 1,153 | 1,153 | 1,128 | 1,147 | +0.79% | 99,100 | 145億6857万 | +13% |
| 02/13 | 1,152 | 1,161 | 1,130 | 1,138 | -2.07% | 99,500 | 144億5426万 | +13.12% |
| 02/12 | 1,131 | 1,164 | 1,129 | 1,162 | +2.56% | 77,000 | 147億5909万 | +16.32% |
| 02/10 | 1,130 | 1,157 | 1,119 | 1,133 | +0.8% | 99,400 | 143億9075万 | +14.44% |
| 02/09 | 1,151 | 1,153 | 1,093 | 1,124 | +4.66% | 191,700 | 142億7644万 | +14.58% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:30 業績予想の修正及び前期実績との差異見込みに関するお知らせ |
| 02/06 | 1,050 | 1,074 | 1,035 | 1,074 | +0.94% | 112,700 | 136億4137万 | +10.49% |
| 02/05 | 1,030 | 1,064 | 1,030 | 1,064 | +3.91% | 73,500 | 135億1435万 | +10.26% |
| 02/04 | 1,000 | 1,028 | 996 | 1,024 | +2.4% | 67,400 | 130億629万 | +7% |
| 02/03 | 991 | 1,011 | 990 | 1,000 | +2.15% | 67,000 | 127億146万 | +5.15% |
| 02/02 | 1,001 | 1,004 | 979 | 979 | -2.1% | 95,100 | 124億3473万 | +3.6% |
| 01/30 | 975 | 1,000 | 975 | 1,000 | +2.25% | 83,200 | 127億146万 | +6.27% |
| 01/29 | 978 | 980 | 963 | 978 | 0% | 62,800 | 124億2202万 | +4.71% |
| 01/28 | 977 | 979 | 957 | 978 | -0.2% | 63,300 | 124億2202万 | +5.27% |
| 01/27 | 974 | 981 | 962 | 980 | +0.62% | 52,300 | 124億4743万 | +6.18% |
| 01/26 | 980 | 984 | 958 | 974 | -1.22% | 107,000 | 123億7122万 | +6.22% |
| 01/23 | 954 | 988 | 954 | 986 | +3.57% | 78,600 | 125億2364万 | +8.23% |
| 01/22 | 952 | 970 | 952 | 952 | +0.63% | 54,400 | 120億9179万 | +5.31% |
| 01/21 | 940 | 949 | 927 | 946 | -1.66% | 159,400 | 120億1558万 | +5.23% |
| 01/20 | 970 | 970 | 953 | 962 | -0.72% | 92,600 | 122億1880万 | +7.73% |
| 01/19 | 976 | 976 | 955 | 969 | -0.41% | 105,800 | 123億771万 | +9.24% |
| 01/16 | 973 | 977 | 965 | 973 | 0% | 85,700 | 123億5852万 | +10.44% |
| 01/15 | 950 | 973 | 950 | 973 | +2.21% | 99,100 | 123億5852万 | +11.33% |
| 01/14 | 959 | 968 | 951 | 952 | -0.63% | 95,800 | 120億9179万 | +9.8% |
| 01/13 | 960 | 965 | 951 | 958 | +1.27% | 78,400 | 121億6800万 | +11.14% |
| 01/09 | 937 | 946 | 934 | 946 | +0.96% | 44,700 | 120億1558万 | +10.64% |
| 01/08 | （5%ルール）東邦銀行（19.51%） |
| 01/08 | 941 | 947 | 933 | 937 | -0.43% | 66,000 | 119億126万 | +10.24% |
| 01/07 | 938 | 948 | 931 | 941 | +0.11% | 78,300 | 119億5207万 | +11.49% |
| 01/06 | 915 | 940 | 914 | 940 | +3.18% | 94,000 | 119億3937万 | +12.17% |
| 01/05 | 917 | 921 | 904 | 911 | +0.44% | 74,600 | 115億7103万 | +9.5% |
| 2025 |
| 12/30 | 901 | 914 | 895 | 907 | +0.67% | 92,900 | 115億2022万 | +9.67% |
| 12/29 | 916 | 922 | 891 | 901 | +3.68% | 179,000 | 114億4401万 | +9.74% |
| 12/26 | （5%ルール）HS HD（1.37%） |
| 12/26 | （IR情報）15:40 株式会社東邦銀行による当行株式の取得並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 12/26 | 870 | 876 | 865 | 869 | +0.12% | 40,200 | 110億3757万 | +6.5% |
| 12/25 | 857 | 868 | 857 | 868 | +1.4% | 35,200 | 110億2486万 | +6.9% |
| 12/24 | 855 | 856 | 847 | 856 | 0% | 53,100 | 108億7245万 | +5.94% |
| 12/23 | 839 | 858 | 839 | 856 | +1.78% | 36,000 | 108億7245万 | +6.47% |
| 12/22 | 840 | 848 | 838 | 841 | +0.24% | 30,100 | 106億8192万 | +4.99% |
| 12/19 | 830 | 840 | 829 | 839 | +1.21% | 56,100 | 106億5652万 | +5.01% |
| 12/18 | 825 | 836 | 821 | 829 | -0.12% | 48,900 | 105億2951万 | +4.02% |
| 12/17 | 824 | 835 | 808 | 830 | +0.85% | 61,400 | 105億4221万 | +4.53% |
| 12/16 | 837 | 840 | 821 | 823 | -1.2% | 44,300 | 104億5330万 | +3.91% |
| 12/15 | 825 | 833 | 821 | 833 | +1.46% | 51,800 | 105億8031万 | +5.44% |
| 12/12 | 802 | 823 | 802 | 821 | +3.01% | 103,500 | 104億2790万 | +4.19% |
| 12/11 | 807 | 810 | 795 | 797 | -1.24% | 54,900 | 101億2306万 | +1.27% |
| 12/10 | 805 | 811 | 801 | 807 | 0% | 23,800 | 102億5007万 | +2.67% |
| 12/09 | 804 | 811 | 802 | 807 | +0.37% | 35,900 | 102億5007万 | +2.93% |
| 12/08 | 808 | 808 | 800 | 804 | -0.37% | 39,200 | 102億1197万 | +2.68% |
| 12/05 | 810 | 813 | 801 | 807 | -0.49% | 32,300 | 102億5007万 | +3.07% |
| 12/04 | 803 | 817 | 802 | 811 | +0.62% | 91,900 | 103億88万 | +3.84% |
| 12/03 | 800 | 806 | 794 | 806 | +1% | 65,500 | 102億3737万 | +3.33% |
| 12/02 | 809 | 820 | 798 | 798 | -0.5% | 78,700 | 101億3576万 | +2.31% |
| 12/01 | 804 | 813 | 792 | 802 | +1.26% | 155,000 | 101億8657万 | +2.95% |
| 11/28 | 789 | 800 | 789 | 792 | +0.76% | 55,800 | 100億5955万 | +1.93% |
| 11/27 | 783 | 790 | 783 | 786 | +1.03% | 44,400 | 99億8334万 | +1.29% |
| 11/26 | 778 | 781 | 777 | 778 | +1.04% | 27,700 | 98億8173万 | +0.26% |
| 11/25 | 779 | 779 | 770 | 770 | -0.65% | 47,300 | 97億8012万 | -0.65% |
| 11/21 | 765 | 775 | 763 | 775 | +0.78% | 39,300 | 98億4363万 | 0% |
| 11/20 | 770 | 772 | 767 | 769 | +1.05% | 21,300 | 97億6742万 | -0.65% |
| 11/19 | 764 | 767 | 760 | 761 | -0.26% | 32,000 | 96億6581万 | -1.68% |
| 11/18 | 781 | 781 | 763 | 763 | -2.3% | 71,000 | 96億9121万 | -1.29% |
| 11/17 | 783 | 786 | 776 | 781 | -0.26% | 49,100 | 99億1984万 | +1.03% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 780 | 790 | 779 | 783 | +0.38% | 50,300 | 99億4524万 | +1.29% |
| 11/13 | 778 | 784 | 778 | 780 | +0.39% | 45,200 | 99億714万 | +0.91% |
| 11/12 | 776 | 784 | 771 | 777 | +0.13% | 60,800 | 98億6903万 | +0.65% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 62,600株（0.49%）-0.01%義務消失 |
| 11/11 | 779 | 779 | 773 | 776 | -0.13% | 9,400 | 98億5633万 | +0.52% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 64,500株（0.5%）再IN |
| 11/10 | 777 | 779 | 775 | 777 | 0% | 16,800 | 98億6903万 | +0.65% |
| 11/07 | 778 | 780 | 774 | 777 | -0.64% | 16,400 | 98億6903万 | +0.65% |
| 11/06 | 773 | 787 | 773 | 782 | +1.43% | 15,900 | 99億3254万 | +1.3% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 63,300株（0.49%）-0.01%義務消失 |
| 11/05 | 775 | 777 | 764 | 771 | -0.9% | 34,300 | 97億9282万 | -0.26% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 63,800株（0.5%）再IN |
| 11/04 | 783 | 787 | 770 | 778 | -0.26% | 103,200 | 98億8173万 | +0.65% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 63,200株（0.49%）-0.01%義務消失 |
| 10/31 | （IR情報）15:00 業績予想の修正及び前年同期実績との差異見込みに関するお知らせ |
| 10/31 | 786 | 799 | 778 | 780 | -0.76% | 71,600 | 99億714万 | +0.78% |
| 10/30 | 780 | 788 | 778 | 786 | +1.29% | 40,400 | 99億8334万 | +1.55% |
| 10/29 | 787 | 787 | 772 | 776 | -1.4% | 39,500 | 98億5633万 | +0.26% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 63,900株（0.5%）再IN |
| 10/28 | 791 | 791 | 778 | 787 | -0.25% | 27,600 | 99億9605万 | +1.68% |
| 10/27 | 777 | 789 | 772 | 789 | +2.6% | 34,100 | 100億2145万 | +1.94% |
| 10/24 | 770 | 772 | 767 | 769 | -0.13% | 15,100 | 97億6742万 | -0.65% |
| 10/23 | 766 | 771 | 766 | 770 | 0% | 11,800 | 97億8012万 | -0.65% |
| 10/22 | 772 | 772 | 770 | 770 | +0.52% | 9,400 | 97億8012万 | -0.77% |
| 10/21 | 765 | 769 | 764 | 766 | +0.26% | 24,800 | 97億2931万 | -1.42% |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 62,900株（0.49%）-0.01%義務消失 |
| 10/20 | 773 | 773 | 757 | 764 | +0.79% | 66,800 | 97億391万 | -1.8% |
| 10/17 | 765 | 768 | 755 | 758 | -1.17% | 30,600 | 96億2770万 | -2.7% |
| 10/16 | 764 | 770 | 764 | 767 | +1.46% | 36,900 | 97億4202万 | -1.79% |
| 10/15 | 750 | 760 | 748 | 756 | +1.89% | 15,900 | 96億230万 | -3.32% |
| 10/14 | 758 | 760 | 730 | 742 | -3.39% | 83,000 | 94億2448万 | -5.36% |
| 10/10 | 773 | 773 | 760 | 768 | -0.65% | 22,600 | 97億5472万 | -2.29% |
| 10/09 | 779 | 784 | 773 | 773 | -0.77% | 33,700 | 98億1823万 | -1.78% |
| 10/08 | 772 | 800 | 771 | 779 | +1.17% | 33,800 | 98億9443万 | -1.27% |
| 10/07 | 776 | 776 | 766 | 770 | -0.77% | 20,100 | 97億8012万 | -2.41% |
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。
