| 2024 |
| 04/16 | 2,695 | 2,702 | 2,656 | 2,675 | -1.44% | 202,200 | 2625億3920万 | -2.37% |
| 04/15 | 2,703 | 2,714 | 2,682 | 2,714 | +0.22% | 115,400 | 2663億6688万 | -0.95% |
| 04/12 | 2,689 | 2,719 | 2,689 | 2,708 | +0.67% | 108,600 | 2657億7801万 | -1.17% |
| 04/11 | 2,690 | 2,694 | 2,672 | 2,690 | -0.7% | 207,100 | 2640億1139万 | -1.86% |
| 04/10 | 2,722 | 2,732 | 2,705 | 2,709 | -0.88% | 140,900 | 2658億7615万 | -1.28% |
| 04/09 | 2,760 | 2,764 | 2,721 | 2,733 | -0.51% | 104,700 | 2682億3164万 | -0.47% |
| 04/08 | 2,740 | 2,747 | 2,713 | 2,747 | +0.55% | 92,000 | 2696億568万 | +0.07% |
| 04/05 | 2,712 | 2,732 | 2,697 | 2,732 | +1% | 130,600 | 2681億3350万 | -0.44% |
| 04/04 | 2,700 | 2,730 | 2,683 | 2,705 | +0.56% | 195,800 | 2654億8357万 | -1.42% |
| 04/03 | 2,695 | 2,710 | 2,689 | 2,690 | -0.37% | 191,000 | 2640億1139万 | -1.97% |
| 04/02 | 2,761 | 2,762 | 2,696 | 2,700 | -2.6% | 172,500 | 2649億9284万 | -1.6% |
| 04/01 | 2,772 | 2,796 | 2,758 | 2,772 | +0.84% | 152,900 | 2720億5932万 | +0.98% |
| 03/29 | 2,700 | 2,752 | 2,700 | 2,749 | +1.81% | 182,300 | 2698億197万 | +0.22% |
| 03/28 | （IR情報）15:30 株式会社トラストバンクの新設分割会社の株式取得(子会社化)に関するお知らせ |
| 03/28 | 2,768 | 2,778 | 2,700 | 2,700 | -3.64% | 510,500 | 2649億9284万 | -1.53% |
| 03/27 | 2,825 | 2,844 | 2,800 | 2,802 | -0.53% | 977,700 | 2750億368万 | +2.15% |
| 03/26 | 2,830 | 2,845 | 2,790 | 2,817 | -1.37% | 391,600 | 2764億7587万 | +2.81% |
| 03/25 | 2,819 | 2,879 | 2,819 | 2,856 | +1.28% | 507,800 | 2803億354万 | +4.35% |
| 03/22 | 2,825 | 2,834 | 2,804 | 2,820 | -0.25% | 223,300 | 2767億7030万 | +3.33% |
| 03/21 | 2,819 | 2,835 | 2,807 | 2,827 | +0.86% | 313,600 | 2774億5732万 | +3.74% |
| 03/19 | 2,763 | 2,808 | 2,751 | 2,803 | +1.52% | 189,000 | 2751億183万 | +2.98% |
| 03/18 | 2,732 | 2,764 | 2,724 | 2,761 | +1.36% | 205,800 | 2709億7972万 | +1.54% |
| 03/15 | 2,709 | 2,753 | 2,703 | 2,724 | +0.55% | 204,400 | 2673億4833万 | +0.11% |
| 03/14 | 2,660 | 2,709 | 2,660 | 2,709 | +1.31% | 142,900 | 2658億7615万 | -0.59% |
| 03/13 | 2,670 | 2,698 | 2,655 | 2,674 | -0.15% | 123,000 | 2624億4106万 | -2.05% |
| 03/12 | 2,679 | 2,688 | 2,643 | 2,678 | -0.04% | 158,100 | 2628億3364万 | -2.05% |
| 03/11 | 2,722 | 2,724 | 2,663 | 2,679 | -1.18% | 198,900 | 2629億3179万 | -2.08% |
| 03/08 | 2,724 | 2,731 | 2,695 | 2,711 | -1.2% | 283,200 | 2660億7244万 | -0.99% |
| 03/07 | 2,760 | 2,770 | 2,726 | 2,744 | -0.51% | 236,000 | 2693億1124万 | +0.22% |
| 03/06 | 2,755 | 2,781 | 2,746 | 2,758 | +0.33% | 182,300 | 2706億8528万 | +0.8% |
| 03/05 | 2,722 | 2,761 | 2,705 | 2,749 | +1.07% | 194,200 | 2698億197万 | +0.51% |
| 03/04 | 2,721 | 2,733 | 2,705 | 2,720 | -0.29% | 149,800 | 2669億5575万 | -0.51% |
| 03/01 | 2,726 | 2,748 | 2,715 | 2,728 | +0.48% | 110,700 | 2677億4092万 | -0.29% |
| 02/29 | 2,726 | 2,730 | 2,693 | 2,715 | -0.15% | 199,700 | 2664億6502万 | -0.8% |
| 02/28 | 2,694 | 2,725 | 2,687 | 2,719 | +0.93% | 171,000 | 2668億5761万 | -0.73% |
| 02/27 | 2,716 | 2,736 | 2,691 | 2,694 | -1.14% | 210,700 | 2644億397万 | -1.75% |
| 02/26 | 2,735 | 2,750 | 2,718 | 2,725 | 0% | 126,100 | 2674億4648万 | -0.76% |
| 02/22 | 2,719 | 2,739 | 2,716 | 2,725 | +0.26% | 109,900 | 2674億4648万 | -0.87% |
| 02/21 | 2,731 | 2,739 | 2,702 | 2,718 | -0.18% | 112,300 | 2667億5946万 | -1.27% |
| 02/20 | 2,744 | 2,780 | 2,720 | 2,723 | -0.37% | 162,700 | 2672億5019万 | -1.2% |
| 02/19 | 2,720 | 2,738 | 2,715 | 2,733 | +0.37% | 146,200 | 2682億3164万 | -0.98% |
| 02/16 | 2,674 | 2,735 | 2,674 | 2,723 | +1.95% | 168,600 | 2672億5019万 | -1.45% |
| 02/15 | 2,710 | 2,711 | 2,669 | 2,671 | -1.18% | 205,300 | 2621億4662万 | -3.47% |
| 02/14 | 2,757 | 2,758 | 2,694 | 2,703 | -1.78% | 222,800 | 2652億8728万 | -2.45% |
| 02/13 | 2,750 | 2,759 | 2,713 | 2,752 | +0.77% | 203,300 | 2700億9641万 | -0.76% |
| 02/09 | 2,807 | 2,809 | 2,731 | 2,731 | -2.92% | 296,700 | 2680億3535万 | -1.51% |
| 02/08 | 2,852 | 2,860 | 2,793 | 2,813 | -0.71% | 238,500 | 2760億8328万 | +1.48% |
| 02/07 | 2,843 | 2,849 | 2,799 | 2,833 | +0.11% | 228,000 | 2780億4619万 | +2.31% |
| 02/06 | 2,780 | 2,909 | 2,765 | 2,830 | +2.17% | 546,300 | 2777億5176万 | +2.39% |
| 02/05 | 2,756 | 2,821 | 2,740 | 2,770 | +1.09% | 435,000 | 2718億6303万 | +0.36% |
| 02/02 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | （IR情報）14:00 2024年3月期第3四半期決算説明資料 |
| 02/02 | （IR情報）14:00 2024年3月期連結業績予想の修正及び期末配当予想に関するお知らせ |
| 02/02 | 2,754 | 2,875 | 2,725 | 2,740 | +0.59% | 834,300 | 2689億1866万 | -0.62% |
| 02/01 | 2,713 | 2,731 | 2,701 | 2,724 | +0.44% | 200,700 | 2673億4833万 | -1.13% |
| 01/31 | 2,695 | 2,712 | 2,677 | 2,712 | +0.67% | 213,000 | 2661億7059万 | -1.53% |
| 01/30 | 2,740 | 2,750 | 2,694 | 2,694 | -1.64% | 186,600 | 2644億397万 | -2.14% |
| 01/29 | 2,727 | 2,750 | 2,723 | 2,739 | +0.96% | 101,500 | 2688億2052万 | -0.51% |
| 01/26 | 2,757 | 2,761 | 2,713 | 2,713 | -2.09% | 179,000 | 2662億6873万 | -1.42% |
| 01/25 | 2,750 | 2,777 | 2,746 | 2,771 | +0.95% | 127,600 | 2719億6117万 | +0.69% |
| 01/24 | 2,770 | 2,774 | 2,739 | 2,745 | -1.05% | 151,000 | 2694億939万 | -0.18% |
| 01/23 | 2,808 | 2,814 | 2,774 | 2,774 | -0.96% | 101,300 | 2722億5561万 | +0.91% |
| 01/22 | 2,780 | 2,803 | 2,771 | 2,801 | +0.32% | 122,200 | 2749億554万 | +1.93% |
| 01/19 | 2,805 | 2,813 | 2,787 | 2,792 | -0.11% | 111,200 | 2740億2223万 | +1.68% |
| 01/18 | 2,822 | 2,823 | 2,795 | 2,795 | -0.96% | 131,500 | 2743億1666万 | +1.86% |
| 01/17 | 2,789 | 2,852 | 2,788 | 2,822 | +1.33% | 185,300 | 2769億6659万 | +2.99% |
| 01/16 | 2,843 | 2,846 | 2,785 | 2,785 | -1.8% | 154,000 | 2733億3521万 | +1.79% |
| 01/15 | 2,814 | 2,841 | 2,796 | 2,836 | +0.78% | 121,200 | 2783億4063万 | +3.77% |
| 01/12 | 2,810 | 2,835 | 2,801 | 2,814 | +0.18% | 144,200 | 2761億8143万 | +3.19% |
| 01/11 | 2,807 | 2,837 | 2,798 | 2,809 | +0.83% | 247,000 | 2756億9070万 | +3.23% |
| 01/10 | 2,760 | 2,795 | 2,745 | 2,786 | +1.31% | 160,900 | 2734億3336万 | +2.54% |
| 01/09 | 2,755 | 2,784 | 2,737 | 2,750 | -0.04% | 149,700 | 2699億12万 | +1.36% |
| 01/05 | 2,733 | 2,759 | 2,713 | 2,751 | +1.48% | 123,700 | 2699億9826万 | +1.59% |
| 01/04 | 2,735 | 2,735 | 2,691 | 2,711 | -0.99% | 190,600 | 2660億7244万 | +0.22% |
| 2023 |
| 12/29 | 2,720 | 2,738 | 2,714 | 2,738 | +1.15% | 127,900 | 2687億2237万 | +1.33% |
| 12/28 | 2,708 | 2,710 | 2,683 | 2,707 | -0.29% | 69,900 | 2656億7986万 | +0.3% |
| 12/27 | 2,701 | 2,717 | 2,696 | 2,715 | +0.93% | 128,700 | 2664億6502万 | +0.7% |
| 12/26 | 2,710 | 2,710 | 2,687 | 2,690 | -0.3% | 104,800 | 2640億1139万 | -0.15% |
| 12/25 | 2,719 | 2,720 | 2,693 | 2,698 | +0.04% | 69,000 | 2647億9655万 | +0.22% |
| 12/22 | 2,687 | 2,715 | 2,685 | 2,697 | +0.45% | 97,000 | 2646億9841万 | +0.15% |
| 12/21 | 2,686 | 2,702 | 2,676 | 2,685 | -0.44% | 75,900 | 2635億2066万 | -0.22% |
| 12/20 | 2,701 | 2,721 | 2,693 | 2,697 | -0.33% | 98,600 | 2646億9841万 | +0.26% |
| 12/19 | 2,729 | 2,734 | 2,681 | 2,706 | -0.51% | 139,800 | 2655億8172万 | +0.63% |
| 12/18 | 2,710 | 2,737 | 2,686 | 2,720 | -0.4% | 125,500 | 2669億5575万 | +1.19% |
| 12/15 | 2,720 | 2,742 | 2,690 | 2,731 | +0.63% | 161,400 | 2680億3535万 | +1.68% |
| 12/14 | 2,770 | 2,770 | 2,702 | 2,714 | -1.34% | 104,900 | 2663億6688万 | +1.12% |
| 12/13 | 2,758 | 2,779 | 2,739 | 2,751 | -0.07% | 123,900 | 2699億9826万 | +2.65% |
| 12/12 | 2,744 | 2,757 | 2,726 | 2,753 | +0.66% | 109,700 | 2701億9455万 | +2.88% |
| 12/11 | 2,717 | 2,735 | 2,700 | 2,735 | +1.07% | 100,300 | 2684億2793万 | +2.24% |
| 12/08 | 2,720 | 2,735 | 2,690 | 2,706 | -0.62% | 162,100 | 2655億8172万 | +1.2% |
| 12/07 | 2,686 | 2,735 | 2,686 | 2,723 | +0.52% | 143,400 | 2672億5019万 | +1.72% |
| 12/06 | 2,665 | 2,714 | 2,660 | 2,709 | +1.46% | 119,800 | 2658億7615万 | +1.31% |
| 12/05 | 2,670 | 2,695 | 2,666 | 2,670 | -0.3% | 104,000 | 2620億4848万 | 0% |
| 12/04 | 2,679 | 2,685 | 2,642 | 2,678 | -0.74% | 88,800 | 2628億3364万 | +0.34% |
| 12/01 | 2,709 | 2,718 | 2,691 | 2,698 | +0.56% | 162,700 | 2647億9655万 | +1.12% |
| 11/30 | 2,636 | 2,689 | 2,624 | 2,683 | +1.67% | 235,700 | 2633億2437万 | +0.64% |
| 11/29 | 2,650 | 2,662 | 2,637 | 2,639 | -0.98% | 102,300 | 2590億597万 | -0.98% |
| 11/28 | 2,645 | 2,665 | 2,634 | 2,665 | +0.68% | 96,100 | 2615億5775万 | 0% |
| 11/27 | 2,648 | 2,657 | 2,625 | 2,647 | -0.04% | 82,200 | 2597億9113万 | -0.71% |
| 11/24 | 2,657 | 2,663 | 2,636 | 2,648 | +0.08% | 121,100 | 2598億8928万 | -0.75% |
| 11/22 | 2,658 | 2,675 | 2,643 | 2,646 | -0.3% | 86,900 | 2596億9299万 | -0.94% |
| 11/21 | 2,652 | 2,673 | 2,641 | 2,654 | -0.19% | 160,800 | 2604億7815万 | -0.71% |
| 11/20 | 2,699 | 2,715 | 2,658 | 2,659 | -1.52% | 145,500 | 2609億6888万 | -0.64% |
| 11/17 | 2,661 | 2,700 | 2,661 | 2,700 | +1.93% | 129,900 | 2649億9284万 | +0.75% |
