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
10/23	3,160	3,175	2,992	3,155	-3.81%	327,600	-	-10.8%
10/22	3,350	3,355	3,220	3,280	-1.8%	179,100	-	-7.61%
10/22	（空売り報告）モルガン・スタンレーMUFG証券 496,823株（0.78%）-0.1%
10/21	3,300	3,370	3,295	3,340	+3.41%	145,200	-	-6.1%
10/21	（空売り報告）Barclays Capital Securities Ltd 1,093,229株（1.73%）+0.04%
10/20	3,475	3,475	3,230	3,230	-7.71%	174,800	-	-9.19%
10/19	3,345	3,500	3,315	3,500	+1.01%	198,900	-	-1.63%
10/16	3,430	3,500	3,415	3,465	+2.36%	179,800	-	-2.37%
10/15	3,400	3,505	3,340	3,385	-3.84%	209,600	-	-4.51%
10/14	3,585	3,585	3,505	3,520	-1.81%	219,400	-	-0.73%
10/13	3,660	3,695	3,565	3,585	-0.14%	149,600	-	+1.3%
10/09	3,645	3,680	3,570	3,590	-0.97%	168,200	-	+1.76%
10/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 374,743株（0.59%）-0.01%
10/08	3,765	3,765	3,620	3,625	-3.72%	194,000	-	+3.01%
10/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 381,543株（0.6%）+0.01%
10/07	3,750	3,835	3,705	3,765	-1.44%	205,900	-	+7.23%
10/06	3,755	3,825	3,685	3,820	+2.96%	129,600	-	+9.24%
10/05	3,680	3,715	3,630	3,710	+1.92%	123,300	-	+6.61%
10/05	（空売り報告）Barclays Capital Securities Ltd 1,066,329株（1.69%）-0.01%
10/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 376,343株（0.59%）-0.01%
10/02	3,605	3,745	3,590	3,640	+0.14%	177,600	-	+5.02%
10/02	（空売り報告）Barclays Capital Securities Ltd 1,071,329株（1.7%）+0.06%
10/01	3,680	3,680	3,525	3,635	-1.49%	252,300	-	+5.33%
09/30	3,675	3,760	3,640	3,690	+0.54%	231,800	-	+7.61%
09/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 382,443株（0.6%）+0.09%
09/29	3,675	3,730	3,595	3,670	-2.26%	278,000	-	+7.66%
09/29	（空売り報告）Barclays Capital Securities Ltd 1,034,529株（1.64%）+0.05%
09/28	3,640	3,790	3,630	3,755	+2.46%	356,300	-	+10.87%
09/28	（空売り報告）モルガン・スタンレーMUFG証券 557,423株（0.88%）-0.06%
09/28	（空売り報告）Barclays Capital Securities Ltd 1,004,429株（1.59%）-0.03%
09/25	3,535	3,665	3,525	3,665	+5.16%	219,500	-	+9.04%
09/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 321,743株（0.51%）再IN
09/24	3,535	3,535	3,430	3,485	-1.41%	186,800	-	+4.12%
09/18	3,510	3,535	3,430	3,535	+0.71%	321,700	-	+5.9%
09/17	3,495	3,560	3,465	3,510	+1.74%	165,700	-	+5.44%
09/16	3,475	3,525	3,435	3,450	+0.88%	123,500	-	+3.95%
09/15	3,525	3,550	3,385	3,420	-1.58%	136,600	-	+3.57%
09/14	3,420	3,575	3,400	3,475	+0.29%	181,800	-	+5.82%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 594,026株（0.94%）+0.05%
09/11	3,270	3,520	3,260	3,465	+3.59%	324,700	-	+6.03%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 561,926株（0.89%）-0.02%
09/10	3,230	3,370	3,230	3,345	+3.08%	140,600	-	+2.8%
09/09	3,270	3,320	3,230	3,245	-0.61%	135,800	-	+0.15%
09/09	（空売り報告）Barclays Capital Securities Ltd 1,022,729株（1.62%）+0.03%
09/08	3,355	3,385	3,265	3,265	-3.4%	120,500	-	+1.15%
09/08	（空売り報告）モルガン・スタンレーMUFG証券 578,426株（0.91%）+0.18%
09/07	3,415	3,415	3,345	3,380	-0.73%	101,900	-	+5.03%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 464,126株（0.73%）+0.2%
09/04	3,355	3,405	3,270	3,405	+1.64%	189,800	-	+6.41%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 338,426株（0.53%）再IN
09/04	（空売り報告）Barclays Capital Securities Ltd 1,004,429株（1.59%）-0.02%
09/03	3,335	3,425	3,305	3,350	+1.52%	136,400	-	+5.41%
09/02	3,310	3,385	3,300	3,300	-2.37%	139,200	-	+4.36%
09/02	（空売り報告）Barclays Capital Securities Ltd 1,016,329株（1.61%）+0.02%
09/01	3,360	3,400	3,315	3,380	-0.73%	148,200	-	+7.2%
09/01	（空売り報告）Barclays Capital Securities Ltd 1,005,829株（1.59%）-0.01%
08/31	3,400	3,450	3,360	3,405	-0.29%	202,600	-	+8.23%
08/31	（空売り報告）Barclays Capital Securities Ltd 1,011,129株（1.6%）+0.02%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 295,743株（0.46%）-0.04%義務消失
08/28	3,400	3,470	3,385	3,415	+0.44%	162,800	-	+9.04%
08/27	3,375	3,450	3,340	3,400	+0.74%	208,700	-	+9.08%
08/27	（空売り報告）Barclays Capital Securities Ltd 998,729株（1.58%）-0.04%
08/26	3,280	3,380	3,275	3,375	+3.85%	219,200	-	+8.87%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 320,243株（0.5%）再IN
08/25	3,095	3,280	3,095	3,250	+4.84%	231,100	-	+5.49%
08/24	3,220	3,220	3,080	3,100	-2.36%	113,300	-	+1.37%
08/21	3,125	3,230	3,100	3,175	+1.6%	176,300	-	+4.1%
08/20	3,085	3,155	3,045	3,125	+0.81%	185,600	-	+2.83%
08/19	3,245	3,245	3,095	3,100	-6.49%	231,600	-	+2.55%
08/19	（空売り報告）Barclays Capital Securities Ltd 1,024,829株（1.62%）+0.03%
08/18	3,300	3,370	3,290	3,315	+1.84%	208,800	-	+10.28%
08/17	3,320	3,350	3,245	3,255	-1.66%	228,600	-	+9.23%
08/17	（空売り報告）Barclays Capital Securities Ltd 1,004,129株（1.59%）-0.08%
08/14	3,265	3,390	3,265	3,310	+1.38%	249,000	-	+11.86%
08/13	3,095	3,295	3,085	3,265	+7.4%	234,300	-	+11.09%
08/13	（空売り報告）Barclays Capital Securities Ltd 1,057,829株（1.67%）-0.04%
08/12	3,045	3,065	3,000	3,040	+2.39%	133,300	-	+4.15%
08/12	（空売り報告）Barclays Capital Securities Ltd 1,078,029株（1.71%）+0.02%
08/10	3,075	3,075	2,945	2,969	-2.82%	148,900	-	+2.2%
08/07	3,135	3,150	3,055	3,055	-1.93%	151,300	-	+5.6%
08/06	2,996	3,135	2,959	3,115	+3.49%	185,200	-	+8.31%
08/05	2,949	3,075	2,911	3,010	+2.73%	256,600	-	+5.5%
08/04	2,952	3,010	2,892	2,930	-3.46%	303,300	-	+3.39%
08/03	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	2,911	3,075	2,765	3,035	+4.26%	419,100	-	+7.7%
07/31	2,909	2,987	2,855	2,911	+1.82%	159,600	-	+4.19%
07/30	2,875	2,911	2,831	2,859	-3.05%	227,600	-	+3.06%
07/29	3,085	3,090	2,899	2,949	-4.56%	334,300	-	+6.93%
07/28	3,180	3,195	3,070	3,090	-3.29%	259,600	-	+12.86%
07/27	3,100	3,210	3,085	3,195	+4.24%	208,600	-	+17.77%
07/24	2,965	3,075	2,937	3,065	+0.99%	163,200	-	+14.32%
07/23	2,931	3,045	2,926	3,035	+2.22%	214,800	-	+14.23%
07/22	2,930	2,999	2,883	2,969	+2.49%	251,600	-	+12.72%
07/21	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/21	2,735	2,938	2,698	2,897	+7.9%	403,200	-	+10.78%
07/17	2,854	2,888	2,631	2,685	-7.29%	285,800	-	+3.27%
07/16	2,890	2,934	2,873	2,896	-0.28%	242,600	-	+11.69%
07/15	2,744	2,911	2,741	2,904	+7.04%	279,600	-	+12.73%
07/15	（空売り報告）Barclays Capital Securities Ltd 1,070,729株（1.69%）-0.03%
07/14	2,692	2,738	2,632	2,713	+1.42%	133,100	-	+5.89%
07/13	2,718	2,749	2,655	2,675	-0.07%	126,400	-	+4.7%
07/13	（空売り報告）モルガン・スタンレーMUFG証券 313,948株（0.49%）-0.08%義務消失
07/10	2,752	2,802	2,677	2,677	-1.94%	203,800	-	+5.15%
07/10	（空売り報告）Barclays Capital Securities Ltd 1,087,229株（1.72%）+0.03%
07/09	2,801	2,820	2,713	2,730	-3.09%	227,100	-	+7.52%
07/08	2,750	2,850	2,750	2,817	+2.07%	248,400	-	+11.43%
07/07	2,748	2,846	2,713	2,760	+2.6%	356,600	-	+9.74%
07/07	（空売り報告）モルガン・スタンレーMUFG証券 363,648株（0.57%）-0.05%
07/06	2,633	2,710	2,631	2,690	+0.71%	170,800	-	+7.51%
07/03	2,635	2,672	2,598	2,671	+1.99%	179,600	-	+7.18%
07/02	2,589	2,660	2,567	2,619	+2.87%	246,400	-	+5.39%
07/01	2,540	2,578	2,510	2,546	+0.24%	193,800	-	+2.62%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 396,648株（0.62%）+0.06%
06/30	2,509	2,592	2,506	2,540	+0.91%	248,800	-	+2.3%
06/30	（空売り報告）Barclays Capital Securities Ltd 1,066,529株（1.69%）-0.01%
06/29	2,464	2,517	2,423	2,517	+3.33%	231,200	-	+1.12%
06/29	（空売り報告）モルガン・スタンレーMUFG証券 353,548株（0.56%）-0.12%
06/29	（空売り報告）Barclays Capital Securities Ltd 1,074,329株（1.7%）+0.02%
06/26	2,427	2,473	2,410	2,436	+0.37%	165,900	-	-2.44%
06/25	2,465	2,465	2,414	2,427	-0.53%	126,700	-	-3.19%
06/24	2,450	2,492	2,430	2,440	-1.05%	134,600	-	-3.06%
06/23	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/23	（IR情報）16:00 役員等の体制に関するお知らせ
06/23	2,475	2,522	2,462	2,466	+0.37%	172,300	-	-2.26%
06/22	2,393	2,470	2,386	2,457	+2.38%	145,800	-	-2.81%
06/22	（空売り報告）Barclays Capital Securities Ltd 1,058,529株（1.68%）-0.03%
06/19	2,464	2,468	2,385	2,400	-2.76%	314,000	-	-5.25%
06/18	2,467	2,515	2,452	2,468	+0.9%	216,900	-	-2.99%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 433,416株（0.68%）-0.1%
06/18	（空売り報告）Barclays Capital Securities Ltd 1,079,329株（1.71%）+0.1%
06/17	2,530	2,550	2,444	2,446	-2.04%	222,800	-	-4.04%
06/16	2,543	2,543	2,451	2,497	-1.3%	199,900	-	-2.04%
06/15	2,558	2,573	2,521	2,530	+1.32%	182,100	-	-0.75%
06/12	（自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年5月29日)
06/12	2,531	2,559	2,483	2,497	+0.4%	279,200	-	-2.16%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 492,216株（0.78%）再IN
06/11	2,532	2,567	2,443	2,487	-1.97%	204,000	-	-2.66%
06/10	2,570	2,608	2,511	2,537	0%	259,800	-	-0.94%
06/09	2,497	2,552	2,489	2,537	+2.88%	199,800	-	-0.98%
06/08	2,449	2,489	2,425	2,466	-0.96%	172,100	-	-3.82%
06/05	2,509	2,530	2,470	2,490	+0.85%	160,700	-	-3.19%
06/04	2,422	2,512	2,381	2,469	-0.12%	232,000	-	-4%
06/03	2,465	2,484	2,427	2,472	+1.27%	214,400	-	-3.93%
06/02	2,390	2,449	2,304	2,441	+0.04%	196,800	-	-5.13%
06/01	2,479	2,479	2,425	2,440	-2.32%	290,100	-	-5.32%
05/29	2,507	2,560	2,482	2,498	-0.56%	267,400	-	-3.29%
05/29	（空売り報告）Barclays Capital Securities Ltd 1,017,929株（1.61%）+0.02%

富山第一銀行（7184）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート