日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
01/20	2,541	2,545	2,501	2,536	-0.16%	6,508,500	9兆684億	+13.01%
01/19	2,570	2,574	2,510	2,540	-0.39%	6,447,100	9兆827億	+14.16%
01/16	2,540	2,565	2,516	2,550	+0.55%	8,164,400	9兆1184億	+15.65%
01/15	2,519	2,547	2,498	2,536	0%	11,728,300	9兆684億	+16.17%
01/14	2,484	2,536	2,478	2,536	+2.8%	13,801,900	9兆684億	+17.41%
01/13	2,443	2,467	2,415	2,467	+6.47%	15,224,900	8兆8216億	+15.44%
01/09	2,280	2,317	2,276	2,317	+2.39%	8,368,300	8兆2853億	+9.6%
01/08	2,277	2,306	2,263	2,263	-1.44%	7,326,300	8兆922億	+7.81%
01/07	2,293	2,322	2,281	2,296	-1.33%	8,931,600	8兆2102億	+10.07%
01/06	2,305	2,360	2,305	2,327	+2.24%	9,931,600	8兆3210億	+12.47%
01/05	2,240	2,281	2,238	2,276	+3.03%	8,486,000	8兆1386億	+10.97%
2025
12/30	2,200	2,230	2,192	2,209	+0.32%	7,662,200	7兆8991億	+8.55%
12/29	2,199	2,219	2,176	2,202	+2.09%	6,622,800	7兆8740億	+9.12%
12/26	2,141	2,160	2,136	2,157	+0.84%	4,401,500	7兆7131億	+7.85%
12/25	2,127	2,139	2,113	2,139	+0.66%	4,080,100	7兆6488億	+7.81%
12/24	15:30 自己株式取得に係る取引一任契約に基づく市場買付による自己株式の取得に関するお知らせ
12/24	11:00 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及び取得終了に関するお知らせ
12/24	2,135	2,199	2,124	2,125	0%	7,898,900	7兆5987億	+8.03%
12/23	17:00 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
12/23	15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
12/23	2,095	2,129	2,094	2,125	+2.11%	8,604,200	7兆5987億	+8.92%
12/22	2,071	2,106	2,062	2,081	+1.71%	8,879,600	7兆4414億	+7.55%
12/19	2,034	2,066	2,027	2,046	+1.04%	12,953,200	7兆3162億	+6.45%
12/18	2,030	2,051	2,017	2,025	-0.64%	9,783,900	7兆2411億	+5.97%
12/17	2,031	2,064	2,024	2,038	+0.34%	8,998,900	7兆2876億	+7.26%
12/16	2,108	2,108	2,031	2,031	-2.92%	9,509,300	7兆2626億	+7.57%
12/15	2,143	2,160	2,072	2,092	-1.78%	9,513,100	7兆4807億	+11.45%
12/12	2,087	2,135	2,071	2,130	+3.4%	12,355,600	7兆6166億	+14.33%
12/11	2,085	2,089	2,049	2,060	-0.1%	9,310,900	7兆3663億	+11.41%
12/10	2,051	2,071	2,040	2,062	+1.28%	8,798,000	7兆3734億	+12.31%
12/09	2,051	2,084	2,031	2,036	+2.31%	15,636,900	7兆2804億	+11.68%
12/08	1,975	1,990	1,952	1,990	+1.53%	7,241,400	7兆1159億	+9.88%
12/05	1,963	1,966	1,941	1,960	-0.25%	5,452,400	7兆87億	+8.89%
12/04	1,898	1,977	1,895	1,965	+2.88%	9,722,100	7兆266億	+9.78%
12/03	1,934	1,935	1,899	1,910	-1.24%	5,450,000	6兆8299億	+7.3%
12/02	1,954	1,978	1,928	1,934	+0.47%	10,647,600	6兆9157億	+9.08%
12/01	1,896	1,955	1,893	1,925	+2.5%	10,240,700	6兆8835億	+9.13%
11/28	1,870	1,890	1,863	1,878	-0.11%	6,863,200	6兆7155億	+6.95%
11/27	1,867	1,897	1,862	1,880	+0.64%	6,455,500	6兆7226億	+7.43%
11/26	1,815	1,872	1,804	1,868	+4.53%	10,808,400	6兆6797億	+7.11%
11/25	1,814	1,816	1,776	1,787	+1.25%	7,919,800	6兆3900億	+2.82%
11/21	1,752	1,773	1,744	1,765	+0.8%	8,917,700	6兆3114億	+1.85%
11/20	1,743	1,754	1,739	1,751	+1.68%	6,197,600	6兆2613億	+1.16%
11/19	1,710	1,740	1,703	1,722	+1%	6,099,100	6兆1576億	-0.4%
11/18	1,722	1,735	1,705	1,705	-1.9%	6,715,900	6兆968億	-1.33%
11/17	1,712	1,738	1,706	1,738	-1.14%	7,850,100	6兆2148億	+0.58%
11/14	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	15:30 2026年3月期第2四半期(中間期)決算説明資料
11/14	1,760	1,769	1,742	1,758	-0.85%	8,405,800	6兆2863億	+1.68%
11/13	1,761	1,775	1,752	1,773	+1.37%	5,909,700	6兆3400億	+2.49%
11/12	1,738	1,758	1,732	1,749	+1.27%	5,827,100	6兆2542億	+1.1%
11/11	1,757	1,758	1,722	1,727	-1.71%	4,990,200	6兆1755億	-0.17%
11/10	1,780	1,780	1,747	1,757	0%	5,265,400	6兆2828億	+1.44%
11/07	1,754	1,771	1,746	1,757	-0.9%	4,521,400	6兆2828億	+1.5%
11/06	1,738	1,781	1,737	1,773	+2.13%	8,283,300	6兆3400億	+2.37%
11/05	1,744	1,745	1,699	1,736	-0.23%	7,890,500	6兆2077億	+0.12%
11/04	1,723	1,740	1,693	1,740	+0.69%	6,625,500	6兆2220億	+0.12%
10/31	1,720	1,734	1,712	1,728	+0.47%	7,645,400	6兆1791億	-0.75%
10/30	1,707	1,733	1,702	1,720	+1.12%	43,904,600	6兆1505億	-1.43%
10/29	1,717	1,722	1,694	1,701	-1.05%	6,793,900	6兆825億	-2.74%
10/28	15:30 2026年3月期第2四半期末の有価証券含み損に関するお知らせ
10/28	1,736	1,742	1,719	1,719	-0.52%	6,704,100	6兆1469億	-1.88%
10/27	1,741	1,749	1,727	1,728	+0.52%	5,767,100	6兆1791億	-1.54%
10/24	1,722	1,729	1,717	1,719	0%	4,508,400	6兆1469億	-2.27%
10/23	1,729	1,729	1,717	1,719	-0.75%	4,537,200	6兆1469億	-2.55%
10/22	1,717	1,739	1,712	1,732	+0.7%	5,682,100	6兆1934億	-2.2%
10/21	1,725	1,734	1,717	1,720	-0.41%	5,030,800	6兆1505億	-3.21%
10/20	1,699	1,727	1,685	1,727	+3.91%	6,710,100	6兆1755億	-3.2%
10/17	1,671	1,683	1,659	1,662	-2.64%	7,900,900	5兆9431億	-7.2%
10/16	1,720	1,728	1,703	1,707	-0.12%	6,113,400	6兆1040億	-5.11%
10/15	1,719	1,720	1,699	1,709	+0.47%	5,795,000	6兆1111億	-5.42%
10/14	1,681	1,705	1,676	1,701	-0.58%	10,668,800	6兆825億	-6.18%
10/10	1,729	1,740	1,703	1,711	-2.4%	8,446,300	6兆1183億	-5.99%
10/09	1,772	1,777	1,744	1,753	-1.07%	7,821,700	6兆2685億	-3.95%
10/08	1,791	1,798	1,767	1,772	-0.06%	8,442,500	6兆3364億	-3.22%
10/07	1,787	1,800	1,771	1,773	+0.17%	7,499,500	6兆3400億	-3.38%
10/06	1,765	1,781	1,728	1,770	+0.28%	9,795,200	6兆3293億	-3.7%
10/03	1,750	1,774	1,748	1,765	+1.26%	5,000,100	6兆3114億	-4.18%
10/02	1,768	1,772	1,743	1,743	-1.69%	5,762,200	6兆2327億	-5.58%
10/01	1,801	1,810	1,768	1,773	-2.31%	8,295,100	6兆3400億	-4.27%
09/30	1,809	1,828	1,794	1,815	-1.04%	7,263,200	6兆4902億	-2.21%
09/29	1,837	1,840	1,819	1,834	-0.11%	6,577,200	6兆5581億	-1.4%
09/26	1,828	1,850	1,820	1,836	+0.49%	6,836,500	6兆5653億	-1.34%
09/25	1,822	1,839	1,810	1,827	+0.94%	9,349,100	6兆5331億	-1.83%
09/24	1,797	1,810	1,786	1,810	+1.34%	10,767,800	6兆4723億	-2.79%
09/22	1,799	1,828	1,784	1,786	-0.39%	6,874,800	6兆3865億	-4.13%
09/19	1,806	1,813	1,767	1,793	-1.32%	22,489,700	6兆4115億	-3.86%
09/18	1,863	1,864	1,817	1,817	-2.1%	6,382,400	6兆4973億	-2.63%
09/17	1,852	1,865	1,833	1,856	-0.96%	6,863,200	6兆6368億	-0.48%
09/16	1,880	1,888	1,867	1,874	-0.85%	6,924,300	6兆7011億	+0.7%
09/12	1,900	1,901	1,886	1,890	+0.05%	5,814,100	6兆7584億	+1.83%
09/11	1,902	1,910	1,883	1,889	-0.84%	4,446,000	6兆7548億	+2.11%
09/10	1,878	1,914	1,877	1,905	+1.6%	5,584,800	6兆8120億	+3.36%
09/09	1,889	1,898	1,870	1,875	-0.74%	3,744,400	6兆7047億	+2.18%
09/08	1,864	1,889	1,855	1,889	+0.85%	5,279,200	6兆7548億	+3.39%
09/05	1,887	1,889	1,865	1,873	+0.48%	4,582,100	6兆6976億	+2.91%
09/04	1,847	1,870	1,839	1,864	+0.98%	4,918,500	6兆6654億	+2.81%
09/03	1,909	1,910	1,837	1,846	-3.1%	6,227,400	6兆6010億	+2.21%
09/02	1,873	1,910	1,863	1,905	+2.58%	5,362,400	6兆8120億	+5.95%
09/01	1,864	1,869	1,845	1,857	-0.32%	4,504,400	6兆6404億	+3.8%
08/29	1,878	1,878	1,856	1,863	-0.53%	5,576,000	6兆6618億	+4.49%
08/28	1,879	1,879	1,862	1,873	+0.27%	5,997,700	6兆6976億	+5.4%
08/27	1,875	1,882	1,864	1,868	-0.11%	5,344,300	6兆6797億	+5.6%
08/26	1,891	1,892	1,855	1,870	-0.53%	7,465,700	6兆6868億	+6.25%
08/25	1,926	1,929	1,880	1,880	-1.93%	6,715,200	6兆7226億	+7.37%
08/22	1,886	1,933	1,884	1,917	+3.18%	11,652,800	6兆8549億	+10.05%
08/21	1,865	1,871	1,841	1,858	+0.65%	5,845,500	6兆6439億	+7.4%

7182 ゆうちょ銀行

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート