| 2026 |
| 03/09 | 1,679 | 1,729 | 1,656 | 1,713 | -1.61% | 65,400 | 326億5816万 | -0.98% |
| 03/06 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年10月31日) |
| 03/06 | 1,783 | 1,784 | 1,740 | 1,741 | -4.18% | 49,400 | 331億9198万 | +0.69% |
| 03/05 | 1,820 | 1,845 | 1,810 | 1,817 | +1.17% | 58,400 | 346億4091万 | +5.27% |
| 03/04 | 1,795 | 1,861 | 1,754 | 1,796 | -0.33% | 111,500 | 342億4055万 | +4.36% |
| 03/03 | 1,711 | 1,810 | 1,697 | 1,802 | +5.32% | 87,500 | 343億5494万 | +4.89% |
| 03/02 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 03/02 | 1,728 | 1,731 | 1,694 | 1,711 | -1.16% | 37,800 | 326億2003万 | -0.23% |
| 02/27 | 1,730 | 1,742 | 1,719 | 1,731 | +0.06% | 35,800 | 330億133万 | +0.99% |
| 02/26 | 1,727 | 1,751 | 1,727 | 1,730 | +1.82% | 29,600 | 329億8227万 | +1.23% |
| 02/25 | 1,718 | 1,725 | 1,699 | 1,699 | -0.82% | 32,600 | 323億9126万 | -0.29% |
| 02/24 | 1,676 | 1,719 | 1,675 | 1,713 | +2.27% | 25,400 | 326億5816万 | +0.71% |
| 02/20 | 1,714 | 1,714 | 1,675 | 1,675 | -3.35% | 41,500 | 319億3370万 | -1.3% |
| 02/19 | 1,724 | 1,742 | 1,717 | 1,733 | +0.87% | 30,800 | 330億3946万 | +2.3% |
| 02/18 | 1,713 | 1,729 | 1,706 | 1,718 | +1.84% | 21,400 | 327億5349万 | +1.84% |
| 02/17 | 1,707 | 1,722 | 1,684 | 1,687 | -1.17% | 26,100 | 321億6248万 | +0.36% |
| 02/16 | 1,718 | 1,727 | 1,656 | 1,707 | -0.64% | 63,900 | 325億4377万 | +1.85% |
| 02/13 | 1,753 | 1,767 | 1,718 | 1,718 | -2% | 51,200 | 327億5349万 | +3% |
| 02/12 | 1,765 | 1,768 | 1,740 | 1,753 | -0.79% | 42,700 | 334億2076万 | +5.67% |
| 02/10 | 1,711 | 1,775 | 1,682 | 1,767 | +0.91% | 54,100 | 336億8767万 | +7.16% |
| 02/09 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,730 | 1,751 | 1,722 | 1,751 | +3.06% | 33,400 | 333億8263万 | +7.03% |
| 02/06 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年10月31日) |
| 02/06 | 1,710 | 1,712 | 1,693 | 1,699 | -0.88% | 24,700 | 323億9126万 | +4.68% |
| 02/05 | 1,728 | 1,730 | 1,692 | 1,714 | -0.75% | 37,100 | 326億7723万 | +6.26% |
| 02/04 | 1,723 | 1,739 | 1,712 | 1,727 | -0.52% | 14,900 | 329億2507万 | +7.74% |
| 02/03 | 1,723 | 1,749 | 1,716 | 1,736 | +2.66% | 37,800 | 330億9666万 | +9.11% |
| 02/02 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 02/02 | 1,709 | 1,718 | 1,690 | 1,691 | -1.05% | 36,000 | 322億3874万 | +7.16% |
| 01/30 | 1,703 | 1,714 | 1,694 | 1,709 | +1% | 21,100 | 325億8190万 | +9.06% |
| 01/29 | 1,674 | 1,700 | 1,662 | 1,692 | +0.71% | 39,200 | 322億5780万 | +8.74% |
| 01/28 | 1,686 | 1,695 | 1,668 | 1,680 | -0.36% | 28,900 | 320億2902万 | +8.74% |
| 01/27 | 1,700 | 1,706 | 1,680 | 1,686 | -1.75% | 60,700 | 321億4341万 | +9.91% |
| 01/26 | 1,723 | 1,745 | 1,702 | 1,716 | -1.04% | 47,700 | 327億1536万 | +12.75% |
| 01/23 | 1,686 | 1,745 | 1,682 | 1,734 | +2.54% | 54,100 | 330億5853万 | +14.91% |
| 01/22 | 1,610 | 1,718 | 1,610 | 1,691 | +6.09% | 64,600 | 322億3874万 | +12.96% |
| 01/21 | 1,615 | 1,615 | 1,592 | 1,594 | -1.36% | 22,100 | 303億8944万 | +7.41% |
| 01/20 | 1,605 | 1,625 | 1,600 | 1,616 | -0.12% | 20,900 | 308億887万 | +9.63% |
| 01/19 | 1,615 | 1,635 | 1,606 | 1,618 | +0.19% | 23,100 | 308億4700万 | +10.52% |
| 01/16 | 1,595 | 1,619 | 1,588 | 1,615 | +0.56% | 17,900 | 307億8980万 | +11.07% |
| 01/15 | 1,550 | 1,622 | 1,547 | 1,606 | +2.95% | 49,500 | 306億1822万 | +11.3% |
| 01/14 | 1,560 | 1,570 | 1,551 | 1,560 | -0.06% | 20,500 | 297億4123万 | +8.86% |
| 01/13 | 1,560 | 1,567 | 1,550 | 1,561 | +0.13% | 37,100 | 297億6030万 | +9.54% |
| 01/09 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年10月31日) |
| 01/09 | 1,510 | 1,572 | 1,510 | 1,559 | +3.25% | 58,500 | 297億2217万 | +10.18% |
| 01/08 | 1,499 | 1,520 | 1,499 | 1,510 | +0.8% | 25,900 | 287億8799万 | +7.32% |
| 01/07 | 1,474 | 1,507 | 1,474 | 1,498 | +0.47% | 31,900 | 285億5921万 | +6.92% |
| 01/06 | 1,450 | 1,494 | 1,450 | 1,491 | +3.04% | 39,700 | 284億2576万 | +6.81% |
| 01/05 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 01/05 | 1,435 | 1,449 | 1,429 | 1,447 | +1.05% | 21,400 | 275億8690万 | +4.1% |
| 2025 |
| 12/30 | 1,449 | 1,458 | 1,432 | 1,432 | -0.9% | 14,900 | 273億93万 | +3.32% |
| 12/29 | 1,449 | 1,450 | 1,429 | 1,445 | -0.28% | 34,200 | 275億4877万 | +4.56% |
| 12/26 | 1,453 | 1,453 | 1,439 | 1,449 | +0.84% | 20,500 | 276億2503万 | +5.23% |
| 12/25 | 1,412 | 1,439 | 1,412 | 1,437 | +1.91% | 8,200 | 273億9625万 | +4.81% |
| 12/24 | 1,429 | 1,434 | 1,409 | 1,410 | -1.33% | 27,400 | 268億8150万 | +3.22% |
| 12/23 | 1,423 | 1,432 | 1,422 | 1,429 | +0.49% | 23,200 | 272億4373万 | +4.92% |
| 12/22 | （IR情報）16:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 12/22 | 1,420 | 1,423 | 1,416 | 1,422 | +0.49% | 17,600 | 271億1028万 | +4.71% |
| 12/19 | 1,403 | 1,419 | 1,403 | 1,415 | +1.22% | 19,400 | 269億7682万 | +4.51% |
| 12/18 | 1,395 | 1,402 | 1,386 | 1,398 | +0.22% | 15,200 | 266億5272万 | +3.56% |
| 12/17 | 1,407 | 1,407 | 1,384 | 1,395 | -0.57% | 21,000 | 265億9553万 | +3.56% |
| 12/16 | 1,418 | 1,425 | 1,400 | 1,403 | -1.06% | 33,100 | 267億4805万 | +4.47% |
| 12/15 | 1,370 | 1,418 | 1,370 | 1,418 | +3.5% | 49,500 | 270億3402万 | +5.82% |
| 12/12 | 1,365 | 1,372 | 1,363 | 1,370 | +1.71% | 28,800 | 261億1890万 | +2.54% |
| 12/11 | 1,369 | 1,372 | 1,347 | 1,347 | -1.61% | 31,200 | 256億8041万 | +1.05% |
| 12/10 | 1,358 | 1,372 | 1,358 | 1,369 | +0.88% | 16,400 | 260億9984万 | +2.85% |
| 12/09 | 1,356 | 1,366 | 1,352 | 1,357 | -0.15% | 20,200 | 258億7106万 | +2.11% |
| 12/08 | 1,350 | 1,363 | 1,350 | 1,359 | +1.04% | 21,700 | 259億919万 | +2.33% |
| 12/05 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年10月31日) |
| 12/05 | 1,350 | 1,354 | 1,338 | 1,345 | -0.37% | 22,100 | 256億4228万 | +1.43% |
| 12/04 | 1,332 | 1,351 | 1,332 | 1,350 | +1.35% | 25,300 | 257億3761万 | +1.96% |
| 12/03 | 1,341 | 1,347 | 1,332 | 1,332 | -0.82% | 41,400 | 253億9444万 | +0.6% |
| 12/02 | 1,353 | 1,364 | 1,343 | 1,343 | -0.81% | 34,500 | 256億415万 | +1.36% |
| 12/01 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 12/01 | 1,379 | 1,380 | 1,347 | 1,354 | -1.74% | 62,000 | 258億1387万 | +2.19% |
| 11/28 | 1,350 | 1,381 | 1,350 | 1,378 | +2.45% | 57,100 | 262億7142万 | +4% |
| 11/27 | 1,342 | 1,351 | 1,339 | 1,345 | +0.22% | 46,100 | 256億4228万 | +1.59% |
| 11/26 | 1,330 | 1,342 | 1,328 | 1,342 | +1.13% | 22,500 | 255億8509万 | +1.36% |
| 11/25 | 1,331 | 1,332 | 1,322 | 1,327 | -0.3% | 24,100 | 252億9911万 | +0.23% |
| 11/21 | （5%ルール）みずほ信託銀行（3.39%）みずほ証券（0.46%）アセットマネジメントOne（1.14%） |
| 11/21 | 1,307 | 1,331 | 1,307 | 1,331 | +1.68% | 35,600 | 253億7537万 | +0.53% |
| 11/20 | 1,307 | 1,320 | 1,307 | 1,309 | +0.31% | 19,300 | 249億5595万 | -1.13% |
| 11/19 | 1,304 | 1,316 | 1,302 | 1,305 | +0.08% | 24,500 | 248億7969万 | -1.51% |
| 11/18 | 1,321 | 1,325 | 1,301 | 1,304 | -1.29% | 30,900 | 248億6062万 | -1.58% |
| 11/17 | 1,325 | 1,333 | 1,321 | 1,321 | 0% | 25,200 | 251億8472万 | -0.3% |
| 11/14 | 1,314 | 1,326 | 1,312 | 1,321 | +0.15% | 21,000 | 251億8472万 | -0.38% |
| 11/13 | 1,325 | 1,330 | 1,316 | 1,319 | 0% | 27,500 | 251億4659万 | -0.6% |
| 11/12 | 1,323 | 1,325 | 1,303 | 1,319 | +1.07% | 36,800 | 251億4659万 | -0.68% |
| 11/11 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 11/11 | 1,333 | 1,341 | 1,304 | 1,305 | -1.58% | 50,900 | 248億7969万 | -1.88% |
| 11/10 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/10 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕 |
| 11/10 | 1,326 | 1,331 | 1,320 | 1,326 | +0.84% | 24,900 | 252億8005万 | -0.45% |
| 11/07 | 1,305 | 1,315 | 1,303 | 1,315 | +0.69% | 11,300 | 250億7033万 | -1.35% |
| 11/06 | 1,303 | 1,315 | 1,298 | 1,306 | +0.62% | 18,300 | 248億9875万 | -2.1% |
| 11/05 | 1,326 | 1,326 | 1,296 | 1,298 | -1.67% | 46,700 | 247億4623万 | -2.99% |
| 11/04 | 1,323 | 1,335 | 1,316 | 1,320 | -0.23% | 19,900 | 251億6566万 | -1.71% |
| 10/31 | （IR情報）15:00 株式会社滋賀銀行と「『しがぎん』サステナブル評価融資」契約締結のお知らせ |
| 10/31 | 1,312 | 1,323 | 1,308 | 1,323 | +0.38% | 19,800 | 252億2285万 | -1.85% |
| 10/30 | 1,301 | 1,324 | 1,301 | 1,318 | +1.38% | 112,900 | 251億2753万 | -2.66% |
| 10/29 | 1,327 | 1,327 | 1,297 | 1,300 | -2.03% | 48,800 | 247億8436万 | -4.34% |
| 10/28 | 1,353 | 1,353 | 1,326 | 1,327 | -2.5% | 29,100 | 252億9911万 | -2.78% |
| 10/27 | 1,348 | 1,363 | 1,348 | 1,361 | +1.57% | 23,500 | 259億4732万 | -0.66% |
| 10/24 | 1,357 | 1,363 | 1,340 | 1,340 | -1.25% | 30,400 | 255億4696万 | -2.4% |
| 10/23 | 1,358 | 1,368 | 1,351 | 1,357 | +0.07% | 21,900 | 258億7106万 | -1.52% |
| 10/22 | 1,342 | 1,356 | 1,342 | 1,356 | +1.04% | 17,100 | 258億5200万 | -1.88% |
| 10/21 | 1,342 | 1,348 | 1,340 | 1,342 | -0.22% | 13,800 | 255億8509万 | -3.17% |
| 10/20 | 1,339 | 1,350 | 1,339 | 1,345 | +1.28% | 16,700 | 256億4228万 | -3.24% |
| 10/17 | 1,331 | 1,333 | 1,320 | 1,328 | -0.15% | 24,500 | 253億1818万 | -4.73% |
| 10/16 | 1,338 | 1,344 | 1,327 | 1,330 | -0.3% | 25,700 | 253億5631万 | -4.86% |
| 10/15 | 1,309 | 1,336 | 1,309 | 1,334 | +1.99% | 30,200 | 254億3257万 | -4.92% |
| 10/14 | 1,301 | 1,323 | 1,300 | 1,308 | -0.15% | 35,000 | 249億3688万 | -7.04% |
| 10/10 | 1,323 | 1,327 | 1,310 | 1,310 | -2.02% | 55,600 | 249億7501万 | -7.29% |
| 10/09 | 1,343 | 1,350 | 1,335 | 1,337 | -0.59% | 31,800 | 254億8976万 | -5.65% |
| 10/08 | 1,354 | 1,364 | 1,345 | 1,345 | -0.52% | 28,800 | 256億4228万 | -5.35% |
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。
