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
03/09	2,182	2,323	2,182	2,303	-4.12%	526,200	1481億523万	-9.37%
03/06	2,335	2,420	2,316	2,402	-0.46%	246,500	1544億7189万	-5.4%
03/05	2,388	2,444	2,319	2,413	+6.39%	431,200	1551億7930万	-4.7%
03/04	2,336	2,372	2,186	2,268	-6.9%	612,100	1458億5439万	-10.25%
03/03	2,578	2,608	2,432	2,436	-5.4%	518,300	1566億5842万	-3.64%
03/02	2,574	2,626	2,520	2,575	-5.47%	586,200	1655億9747万	+1.9%
02/27	2,759	2,836	2,724	2,724	-0.37%	956,500	1751億7962万	+8.14%
02/26	2,600	2,734	2,600	2,734	+5.97%	344,400	1758億2271万	+9.01%
02/25	2,557	2,596	2,503	2,580	+1.45%	368,900	1659億1902万	+3.53%
02/24	2,580	2,590	2,506	2,543	-1.85%	259,400	1635億3956万	+2.62%
02/20	2,630	2,645	2,543	2,591	-3.32%	314,600	1666億2643万	+5.24%
02/19	2,618	2,687	2,610	2,680	+2.37%	172,100	1723億4999万	+9.79%
02/18	2,613	2,670	2,572	2,618	+1.63%	233,500	1683億6279万	+8.5%
02/17	2,661	2,682	2,576	2,576	-3.52%	142,300	1656億6178万	+7.92%
02/16	2,721	2,723	2,621	2,670	-1.69%	267,100	1717億689万	+13.04%
02/13	2,845	2,854	2,716	2,716	-4.7%	252,600	1746億6514万	+16.47%
02/12	2,726	2,899	2,720	2,850	+5.36%	343,700	1832億8264万	+23.97%
02/10	2,781	2,808	2,694	2,705	-2.13%	261,600	1739億5773万	+19.69%
02/09	2,790	2,790	2,681	2,764	+0.88%	462,800	1777億5201万	+24.22%
02/06	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:00 業績予想および配当予想の修正に関するお知らせ
02/06	2,420	2,767	2,400	2,740	+11.38%	729,100	1762億857万	+25.29%
02/05	2,450	2,478	2,418	2,460	+1.78%	225,800	1582億186万	+14.47%
02/04	2,343	2,417	2,317	2,417	+4.14%	223,400	1554億3654万	+13.9%
02/03	2,255	2,337	2,234	2,321	+5.21%	315,100	1492億6281万	+10.68%
02/02	2,264	2,304	2,194	2,206	-0.76%	245,800	1418億6719万	+6.31%
01/30	2,250	2,261	2,223	2,223	-1.59%	206,000	1429億6046万	+7.97%
01/29	2,266	2,300	2,220	2,259	+1.53%	289,400	1452億7561万	+10.63%
01/28	2,275	2,309	2,225	2,225	-2.88%	157,300	1430億8908万	+9.99%
01/27	2,285	2,321	2,255	2,291	+0.26%	198,900	1473億3352万	+14.32%
01/26	2,374	2,408	2,274	2,285	-5.7%	380,400	1469億4766万	+15.23%
01/23	2,406	2,510	2,401	2,423	+1.85%	355,200	1558億2240万	+23.5%
01/22	2,450	2,489	2,341	2,379	-2.7%	461,100	1529億9277万	+22.76%
01/21	2,233	2,475	2,233	2,445	+4.89%	662,200	1572億3721万	+27.81%
01/20	2,230	2,357	2,230	2,331	+4.53%	464,500	1499億591万	+23.73%
01/19	2,151	2,260	2,130	2,230	+3.82%	263,900	1434億1063万	+19.83%
01/16	2,050	2,148	2,040	2,148	+4.63%	189,200	1381億3723万	+16.74%
01/15	2,001	2,063	1,990	2,053	+3.37%	226,600	1320億2781万	+12.62%
01/14	1,985	1,997	1,945	1,986	+0.56%	148,900	1277億1906万	+9.72%
01/13	2,000	2,000	1,959	1,975	+1.75%	117,400	1270億1165万	+9.66%
01/09	1,948	1,954	1,930	1,941	+1.09%	100,400	1248億2512万	+8.5%
01/08	1,881	1,944	1,876	1,920	+1.69%	149,800	1234億7462万	+7.8%
01/07	1,865	1,907	1,860	1,888	+0.37%	137,600	1214億1671万	+6.49%
01/06	1,832	1,894	1,832	1,881	+3.01%	162,800	1209億6654万	+6.51%
01/05	1,807	1,833	1,805	1,826	+0.61%	127,600	1174億2951万	+3.87%
2025
12/30	1,809	1,837	1,798	1,815	+1%	144,900	1167億2210万	+3.66%
12/29	1,776	1,803	1,776	1,797	+0.5%	110,500	1155億6453万	+3.1%
12/26	1,795	1,798	1,775	1,788	+0.51%	76,300	1149億8574万	+3.05%
12/25	1,788	1,788	1,772	1,779	-0.28%	35,600	1144億695万	+3.01%
12/24	1,818	1,820	1,770	1,784	-1.6%	93,800	1147億2850万	+3.96%
12/23	1,784	1,820	1,775	1,813	+1.85%	83,200	1165億9348万	+6.27%
12/22	1,807	1,820	1,779	1,780	-0.11%	119,400	1144億7126万	+4.95%
12/19	1,751	1,796	1,749	1,782	+1.54%	142,000	1145億9988万	+5.57%
12/18	1,777	1,792	1,747	1,755	-0.96%	66,900	1128億6352万	+4.46%
12/17	1,760	1,783	1,736	1,772	+0.68%	71,800	1139億5678万	+5.92%
12/16	1,810	1,810	1,760	1,760	-2.76%	122,200	1131億8507万	+5.77%
12/15	1,779	1,823	1,778	1,810	+1.86%	132,200	1164億55万	+9.37%
12/12	1,769	1,793	1,748	1,777	+4.04%	190,800	1142億7833万	+8.42%
12/11	1,761	1,763	1,706	1,708	-2.18%	77,900	1098億4096万	+4.91%
12/10	1,734	1,756	1,722	1,746	+1.63%	80,100	1122億8473万	+7.98%
12/09	1,730	1,740	1,716	1,718	-0.81%	85,300	1104億8406万	+7.04%
12/08	1,754	1,760	1,713	1,732	+0.46%	93,600	1113億8440万	+8.66%
12/05	1,713	1,739	1,707	1,724	-1.09%	103,100	1108億6992万	+8.84%
12/04	1,691	1,752	1,684	1,743	+2.95%	121,400	1120億9180万	+10.88%
12/03	1,723	1,723	1,688	1,693	-2.42%	137,500	1088億7632万	+8.32%
12/02	1,735	1,760	1,706	1,735	+0.46%	112,800	1115億7732万	+11.58%
12/01	1,731	1,823	1,723	1,727	+1.11%	269,500	1110億6285万	+11.78%
11/28	1,685	1,719	1,680	1,708	+1.43%	111,800	1098億4096万	+11.2%
11/27	1,665	1,710	1,665	1,684	+2.43%	130,400	1082億9753万	+10.35%
11/26	1,632	1,660	1,630	1,644	+1.36%	108,800	1057億2514万	+8.3%
11/25	1,600	1,622	1,587	1,622	+1.63%	101,500	1043億1033万	+7.28%
11/21	1,559	1,596	1,559	1,596	+1.4%	107,800	1026億3828万	+6.12%
11/20	1,559	1,582	1,532	1,574	+3.62%	95,000	1012億2346万	+5.07%
11/19	16:00 (訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について
11/19	1,528	1,537	1,505	1,519	-0.2%	96,100	976億8643万	+1.67%
11/18	1,562	1,566	1,511	1,522	-3.67%	148,000	978億7936万	+2.15%
11/17	1,575	1,599	1,573	1,580	+0.51%	111,700	1016億932万	+6.18%
11/14	1,571	1,595	1,559	1,572	-0.88%	81,100	1010億9484万	+5.79%
11/13	1,587	1,600	1,570	1,586	+0.83%	71,700	1019億9518万	+6.95%
11/12	1,544	1,588	1,542	1,573	+1.94%	194,300	1011億5915万	+6.28%
11/11	1,531	1,543	1,504	1,543	0%	160,500	992億2986万	+4.47%
11/10	1,448	1,543	1,418	1,543	+8.82%	329,200	992億2986万	+4.54%
11/07	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	15:00 2026年3月期第2四半期決算概要
11/07	1,464	1,481	1,388	1,418	-4.12%	208,300	911億9115万	-3.86%
11/06	1,440	1,483	1,440	1,479	+2.64%	106,700	951億1404万	0%
11/05	1,436	1,454	1,400	1,441	+0.07%	144,500	926億7027万	-2.77%
11/04	1,433	1,454	1,427	1,440	-1.17%	119,100	926億596万	-2.51%
10/31	1,474	1,479	1,438	1,457	-0.82%	135,400	936億9923万	-1.09%
10/30	1,449	1,474	1,449	1,469	+1.8%	129,700	944億7094万	+0.14%
10/29	1,487	1,487	1,443	1,443	-3.61%	106,700	927億9889万	-1.1%
10/28	1,502	1,524	1,491	1,497	-0.6%	120,700	962億7162万	+3.1%
10/27	1,509	1,529	1,499	1,506	+1.83%	201,400	968億5040万	+4.37%
10/24	1,495	1,495	1,475	1,479	-0.94%	98,100	951億1404万	+3.14%
10/23	1,478	1,499	1,473	1,493	+0.88%	93,300	960億1438万	+4.77%
10/22	1,477	1,488	1,469	1,480	+0.27%	119,900	951億7835万	+4.45%
10/21	1,493	1,503	1,472	1,476	-0.74%	181,000	949億2111万	+4.61%
10/20	1,456	1,487	1,441	1,487	+4.64%	111,200	956億2852万	+5.91%
10/17	1,440	1,444	1,415	1,421	-2.54%	107,400	913億8408万	+1.79%
10/16	1,465	1,480	1,454	1,458	-0.68%	69,100	937億6354万	+4.97%
10/15	1,451	1,472	1,434	1,468	+2.59%	87,400	944億663万	+6.22%
10/14	1,445	1,460	1,419	1,431	-2.65%	173,600	920億2718万	+4.15%
10/10	1,490	1,504	1,470	1,470	-2.71%	243,400	945億3525万	+7.46%
10/09	1,513	1,525	1,485	1,511	+0.47%	176,800	971億7195万	+11.02%
10/08	1,516	1,542	1,503	1,504	-0.07%	147,600	967億2178万	+11.16%

富山第一銀行（7184）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート