| 2024 |
| 04/24 | 1,732 | 1,770 | 1,731 | 1,744 | +0.69% | 278,700 | 831億7153万 | -0.8% |
| 04/23 | 1,719 | 1,752 | 1,717 | 1,732 | +0.12% | 171,400 | 825億9925万 | -1.87% |
| 04/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.15%）野村アセットマネジメント（7.82%） |
| 04/22 | 1,699 | 1,742 | 1,690 | 1,730 | +3.41% | 200,400 | 823億7931万 | -2.26% |
| 04/19 | 1,720 | 1,720 | 1,656 | 1,673 | -2.73% | 124,500 | 796億6508万 | -5.75% |
| 04/18 | 1,681 | 1,737 | 1,681 | 1,720 | +0.88% | 120,200 | 819億313万 | -3.59% |
| 04/17 | 1,717 | 1,734 | 1,689 | 1,705 | -1.16% | 155,300 | 811億8886万 | -4.75% |
| 04/16 | 1,704 | 1,726 | 1,690 | 1,725 | +1.47% | 137,400 | 821億4122万 | -4.01% |
| 04/15 | 1,704 | 1,718 | 1,687 | 1,700 | -1.45% | 126,500 | 809億5077万 | -5.76% |
| 04/12 | 1,777 | 1,779 | 1,719 | 1,725 | -2.21% | 109,100 | 821億4122万 | -4.8% |
| 04/11 | 1,715 | 1,774 | 1,709 | 1,764 | +2.56% | 142,100 | 839億9832万 | -3.02% |
| 04/10 | 1,720 | 1,734 | 1,716 | 1,720 | -0.23% | 103,000 | 819億313万 | -5.75% |
| 04/09 | 1,707 | 1,730 | 1,703 | 1,724 | +1% | 99,200 | 820億1085万 | -5.9% |
| 04/08 | 1,715 | 1,721 | 1,692 | 1,707 | -0.29% | 80,100 | 812億8409万 | -7.23% |
| 04/05 | 1,698 | 1,719 | 1,689 | 1,712 | -0.35% | 52,500 | 815億2218万 | -7.46% |
| 04/04 | 1,700 | 1,732 | 1,691 | 1,718 | +1.6% | 105,400 | 818億789万 | -7.68% |
| 04/03 | 1,738 | 1,738 | 1,688 | 1,691 | -4.03% | 242,000 | 805億2220万 | -9.57% |
| 04/02 | 1,786 | 1,797 | 1,751 | 1,762 | -3.03% | 153,000 | 839億309万 | -6.23% |
| 04/01 | 1,827 | 1,833 | 1,804 | 1,817 | +1.4% | 93,100 | 865億2208万 | -3.56% |
| 03/29 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 03/29 | 1,782 | 1,800 | 1,781 | 1,792 | +0.22% | 115,700 | 853億3163万 | -5.08% |
| 03/28 | 1,816 | 1,839 | 1,783 | 1,788 | -2.72% | 130,300 | 851億4116万 | -5.6% |
| 03/27 | 1,839 | 1,848 | 1,830 | 1,838 | -0.33% | 171,400 | 875億2206万 | -3.16% |
| 03/26 | 1,829 | 1,852 | 1,826 | 1,844 | +0.33% | 123,300 | 878億777万 | -3% |
| 03/25 | 1,889 | 1,890 | 1,838 | 1,838 | -3.26% | 185,600 | 875億2206万 | -3.36% |
| 03/22 | 1,885 | 1,905 | 1,875 | 1,900 | +0.48% | 107,300 | 904億7439万 | -0.16% |
| 03/21 | 1,914 | 1,923 | 1,891 | 1,891 | -0.32% | 98,100 | 899億5505万 | -0.47% |
| 03/19 | 1,888 | 1,906 | 1,874 | 1,897 | +0.96% | 108,900 | 902億4047万 | -0.05% |
| 03/18 | 1,876 | 1,885 | 1,860 | 1,879 | +1.4% | 104,600 | 893億8421万 | -0.79% |
| 03/15 | 1,870 | 1,874 | 1,853 | 1,853 | -1.44% | 80,200 | 881億4739万 | -2.01% |
| 03/14 | 1,866 | 1,882 | 1,847 | 1,880 | +0.21% | 100,800 | 894億3178万 | -0.58% |
| 03/13 | 1,908 | 1,917 | 1,866 | 1,876 | -1% | 70,900 | 892億4150万 | -0.69% |
| 03/12 | 1,867 | 1,896 | 1,848 | 1,895 | +0.26% | 84,300 | 901億4533万 | +0.32% |
| 03/11 | 1,880 | 1,907 | 1,873 | 1,890 | -0.53% | 125,900 | 899億748万 | +0.16% |
| 03/08 | 1,890 | 1,910 | 1,870 | 1,900 | -0.37% | 100,000 | 903億8319万 | +0.58% |
| 03/07 | 1,914 | 1,936 | 1,900 | 1,907 | +0.58% | 106,700 | 907億1618万 | +0.85% |
| 03/06 | 1,910 | 1,914 | 1,890 | 1,896 | -0.21% | 89,900 | 901億9290万 | +0.16% |
| 03/05 | 1,933 | 1,933 | 1,889 | 1,900 | -1.66% | 93,400 | 903億8319万 | +0.16% |
| 03/04 | （IR情報）11:00 株式会社愛知銀行とのビジネスマッチングに関するお知らせ |
| 03/04 | 1,959 | 1,985 | 1,932 | 1,932 | -1.38% | 99,300 | 919億543万 | +1.58% |
| 03/01 | （IR情報）17:00 株式会社鹿児島銀行との業務提携に関するお知らせ |
| 03/01 | 1,987 | 2,005 | 1,953 | 1,959 | -0.81% | 109,000 | 931億8982万 | +2.89% |
| 02/29 | 1,949 | 1,977 | 1,942 | 1,975 | +1.33% | 122,000 | 939億5094万 | +3.57% |
| 02/28 | 1,920 | 1,956 | 1,920 | 1,949 | +1.46% | 91,300 | 927億1412万 | +2.1% |
| 02/27 | 1,914 | 1,928 | 1,906 | 1,921 | +1.69% | 86,000 | 913億8216万 | +0.47% |
| 02/26 | 1,902 | 1,922 | 1,887 | 1,889 | -1.1% | 107,600 | 898億5991万 | -1.31% |
| 02/22 | 1,940 | 1,966 | 1,897 | 1,910 | -1.44% | 146,800 | 908億5889万 | -0.37% |
| 02/21 | 1,924 | 1,974 | 1,895 | 1,938 | +2.76% | 185,900 | 921億9085万 | +0.99% |
| 02/20 | 1,930 | 1,930 | 1,883 | 1,886 | -2.23% | 109,600 | 897億1720万 | -1.77% |
| 02/19 | 1,858 | 1,933 | 1,855 | 1,929 | +3.6% | 152,700 | 917億6272万 | +0.16% |
| 02/16 | 1,871 | 1,900 | 1,859 | 1,862 | +0.16% | 126,300 | 885億7552万 | -3.47% |
| 02/15 | 1,827 | 1,873 | 1,821 | 1,859 | +1.7% | 159,100 | 884億3281万 | -3.93% |
| 02/14 | 1,831 | 1,841 | 1,812 | 1,828 | -0.71% | 115,000 | 869億5814万 | -5.82% |
| 02/13 | 1,810 | 1,851 | 1,806 | 1,841 | +2.22% | 197,300 | 875億7655万 | -5.44% |
| 02/09 | 1,813 | 1,837 | 1,801 | 1,801 | 0% | 94,500 | 856億7375万 | -7.88% |
| 02/08 | 1,830 | 1,830 | 1,787 | 1,801 | -2.6% | 192,800 | 856億7375万 | -8.3% |
| 02/07 | 1,825 | 1,855 | 1,819 | 1,849 | +1.04% | 163,500 | 879億5711万 | -6.33% |
| 02/06 | （5%ルール）シュローダー・インベストメント・マネジメント（4.85%） |
| 02/06 | 1,870 | 1,884 | 1,830 | 1,830 | -2.5% | 141,600 | 870億5328万 | -7.67% |
| 02/05 | 1,860 | 1,877 | 1,833 | 1,877 | +1.84% | 193,000 | 892億8907万 | -5.58% |
| 02/02 | 1,914 | 1,916 | 1,842 | 1,843 | -5.39% | 408,000 | 876億7169万 | -7.43% |
| 02/01 | 1,913 | 1,973 | 1,908 | 1,948 | +0.52% | 163,700 | 926億6655万 | -2.31% |
| 01/31 | 1,980 | 2,023 | 1,881 | 1,938 | -1.82% | 329,300 | 921億9085万 | -2.86% |
| 01/30 | （IR情報）15:30 2024年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,000 | 2,012 | 1,971 | 1,974 | -0.75% | 163,200 | 939億337万 | -0.9% |
| 01/29 | 2,012 | 2,012 | 1,989 | 1,989 | -1.14% | 103,900 | 946億1692万 | 0% |
| 01/26 | 2,011 | 2,043 | 2,001 | 2,012 | +0.45% | 140,900 | 957億1104万 | +1.36% |
| 01/25 | 2,015 | 2,030 | 1,980 | 2,003 | -1.14% | 107,600 | 952億8291万 | +1.16% |
| 01/24 | 2,018 | 2,043 | 2,006 | 2,026 | +0.25% | 100,500 | 963億7702万 | +2.53% |
| 01/23 | 2,025 | 2,043 | 2,013 | 2,021 | +0.1% | 125,300 | 961億3917万 | +2.59% |
| 01/22 | 2,000 | 2,021 | 1,993 | 2,019 | +1.56% | 75,900 | 960億4403万 | +2.8% |
| 01/19 | 1,984 | 1,999 | 1,982 | 1,988 | +1.48% | 96,300 | 945億6935万 | +1.53% |
| 01/18 | 1,950 | 1,980 | 1,950 | 1,959 | +0.72% | 80,200 | 931億8982万 | +0.31% |
| 01/17 | 1,977 | 1,994 | 1,944 | 1,945 | -1.62% | 154,400 | 925億2384万 | -0.15% |
| 01/16 | 2,008 | 2,011 | 1,975 | 1,977 | -2.61% | 125,300 | 940億4608万 | +1.65% |
| 01/15 | 1,997 | 2,034 | 1,993 | 2,030 | +1.35% | 88,800 | 965億6730万 | +4.53% |
| 01/12 | 2,015 | 2,027 | 1,986 | 2,003 | -0.1% | 72,400 | 952億8291万 | +3.51% |
| 01/11 | （5%ルール）みずほ証券（0.29%）アセットマネジメントOne（4.72%） |
| 01/11 | 2,013 | 2,014 | 1,982 | 2,005 | -0.3% | 104,300 | 953億7805万 | +3.89% |
| 01/10 | 2,006 | 2,020 | 1,995 | 2,011 | +0.75% | 107,000 | 956億6347万 | +4.41% |
| 01/09 | 2,056 | 2,064 | 1,987 | 1,996 | -1.09% | 123,800 | 949億4991万 | +3.8% |
| 01/05 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 01/05 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 01/05 | 2,060 | 2,077 | 2,015 | 2,018 | -1.42% | 185,800 | 959億9646万 | +4.99% |
| 01/04 | 2,019 | 2,055 | 2,014 | 2,047 | -0.05% | 68,300 | 973億7599万 | +6.73% |
| 2023 |
| 12/29 | 2,034 | 2,050 | 2,013 | 2,048 | +0.79% | 87,400 | 974億2356万 | +7.06% |
| 12/28 | 2,015 | 2,032 | 1,994 | 2,032 | +2.32% | 103,700 | 966億6244万 | +6.61% |
| 12/27 | 1,959 | 1,986 | 1,951 | 1,986 | +1.69% | 97,600 | 944億7421万 | +4.58% |
| 12/26 | 1,925 | 1,967 | 1,922 | 1,953 | +1.4% | 82,600 | 929億440万 | +3.22% |
| 12/25 | 1,967 | 1,967 | 1,922 | 1,926 | -1.73% | 101,600 | 916億2001万 | +2.12% |
| 12/22 | 1,911 | 1,965 | 1,910 | 1,960 | +4.31% | 168,300 | 932億3739万 | +4.14% |
| 12/21 | 1,875 | 1,895 | 1,867 | 1,879 | -0.48% | 83,900 | 893億8421万 | +0.11% |
| 12/20 | 1,890 | 1,904 | 1,879 | 1,888 | 0% | 109,000 | 898億1234万 | +0.64% |
| 12/19 | 1,888 | 1,896 | 1,871 | 1,888 | -0.32% | 93,900 | 898億1234万 | +0.8% |
| 12/18 | 1,888 | 1,902 | 1,872 | 1,894 | +0.11% | 73,000 | 900億9776万 | +1.28% |
| 12/15 | 1,876 | 1,899 | 1,866 | 1,892 | +0.16% | 88,900 | 900億262万 | +1.39% |
| 12/14 | 1,899 | 1,914 | 1,876 | 1,889 | +1.4% | 107,900 | 898億5991万 | +1.4% |
| 12/13 | 1,860 | 1,879 | 1,849 | 1,863 | -0.16% | 102,500 | 886億2309万 | +0.16% |
| 12/12 | 1,909 | 1,927 | 1,865 | 1,866 | -0.74% | 96,200 | 887億6580万 | +0.43% |
| 12/11 | 1,857 | 1,883 | 1,840 | 1,880 | +2.9% | 231,600 | 894億3178万 | +1.29% |
| 12/08 | 1,841 | 1,858 | 1,817 | 1,827 | -1.77% | 106,400 | 869億1057万 | -1.35% |
| 12/07 | 1,891 | 1,891 | 1,856 | 1,860 | -2.87% | 74,600 | 884億8038万 | +0.49% |
| 12/06 | 1,853 | 1,918 | 1,853 | 1,915 | +3.01% | 99,900 | 910億9674万 | +3.79% |
| 12/05 | 1,883 | 1,900 | 1,859 | 1,859 | -0.69% | 83,400 | 884億3281万 | +1.36% |
| 12/04 | 1,875 | 1,890 | 1,855 | 1,872 | -1.06% | 153,700 | 890億5122万 | +2.35% |
| 12/01 | 1,925 | 1,925 | 1,884 | 1,892 | -2.57% | 163,300 | 900億262万 | +3.84% |
| 11/30 | （5%ルール）ニュートン・インベストメント・マネジメント・ジャ…（5.19%） |
| 11/30 | 1,950 | 1,972 | 1,936 | 1,942 | -1.67% | 109,300 | 923億8113万 | +6.94% |
| 11/29 | 1,930 | 1,976 | 1,930 | 1,975 | +2.81% | 125,700 | 939億5094万 | +9.24% |
| 11/28 | 1,895 | 1,948 | 1,890 | 1,921 | -0.16% | 129,800 | 913億8216万 | +6.84% |
