日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/05	991	1,005	989	995	-0.1%	178,400	639億8815万	-0.1%
06/04	992	1,005	989	996	+0.81%	120,200	640億5246万	-0.4%
06/03	988	1,003	974	988	0%	164,500	635億3798万	-1.5%
06/02	15:30 自己株式の取得状況に関するお知らせ
06/02	973	988	973	988	+0.82%	125,800	635億3798万	-1.98%
05/30	971	985	964	980	+0.41%	95,100	630億2350万	-3.16%
05/29	962	984	956	976	+2.31%	191,400	627億6626万	-3.94%
05/28	968	970	954	954	-0.42%	108,300	613億5145万	-6.47%
05/27	955	961	949	958	-0.21%	86,700	616億869万	-6.54%
05/26	961	970	956	960	-0.1%	101,800	617億3731万	-6.61%
05/23	963	971	961	961	+0.42%	89,800	618億162万	-6.7%
05/22	957	967	954	957	-1.14%	126,300	615億4438万	-7.36%
05/21	965	982	964	968	+0.73%	185,500	622億5178万	-6.47%
05/20	975	980	955	961	-0.83%	168,500	618億162万	-7.33%
05/19	962	972	956	969	+0.73%	152,700	623億1609万	-6.83%
05/16	962	971	940	962	-0.41%	270,900	618億6593万	-7.41%
05/15	981	982	965	966	-2.33%	246,200	621億2317万	-7.12%
05/14	1,009	1,021	975	989	-1.69%	455,500	636億229万	-4.72%
05/13	15:00 2025年3月期決算概要
05/13	15:00 2025年3月期決算短信〔日本基準〕(連結)
05/13	1,136	1,142	985	1,006	-7.2%	792,100	646億9555万	-3.18%
05/12	1,059	1,086	1,056	1,084	+3.24%	173,100	697億1171万	+4.03%
05/09	1,023	1,054	1,023	1,050	+2.94%	167,200	675億2518万	+0.57%
05/08	1,032	1,032	1,012	1,020	-1.45%	183,100	655億9589万	-2.67%
05/07	1,028	1,041	1,015	1,035	+0.68%	214,900	665億6053万	-1.71%
05/02	1,055	1,062	1,019	1,028	-2.74%	203,800	661億1037万	-2.56%
05/01	15:30 自己株式の取得状況に関するお知らせ
05/01	1,090	1,090	1,053	1,057	-3.29%	181,900	679億7535万	-0.09%
04/30	1,091	1,105	1,077	1,093	+0.18%	195,100	702億9050万	+3.11%
04/28	1,085	1,102	1,084	1,091	+1.21%	171,500	701億6188万	+2.92%
04/25	16:30 株主還元方針の変更に関するお知らせ
04/25	1,111	1,113	1,076	1,078	-2.27%	242,900	693億2585万	+1.6%
04/24	1,119	1,128	1,096	1,103	+0.18%	198,800	709億3359万	+3.86%
04/23	1,096	1,120	1,094	1,101	+1.94%	225,300	708億497万	+3.87%
04/22	1,065	1,083	1,064	1,080	+1.41%	110,100	694億5447万	+1.98%
04/21	1,071	1,071	1,053	1,065	-0.56%	100,300	684億8983万	+0.66%
04/18	1,060	1,075	1,056	1,071	+2.88%	147,600	688億7568万	+1.32%
04/17	1,018	1,041	1,008	1,041	+2.16%	127,800	669億4639万	-1.42%
04/16	1,033	1,040	1,009	1,019	-1.26%	102,400	655億3158万	-3.41%
04/15	1,032	1,039	1,022	1,032	+1.38%	118,800	663億6761万	-2.18%
04/14	1,009	1,026	997	1,018	+1.9%	189,500	654億6727万	-3.42%
04/11	1,020	1,025	980	999	-3.94%	294,400	642億4539万	-5.31%
04/10	1,031	1,055	1,020	1,040	+10.52%	323,100	668億8208万	-1.52%
04/09	959	959	920	941	-4.85%	485,500	605億1542万	-10.81%
04/08	960	1,018	957	989	+7.85%	284,200	636億229万	-6.43%
04/07	876	943	864	917	-10.1%	510,800	589億7199万	-13.25%
04/04	1,040	1,040	975	1,020	-5.9%	515,400	655億9589万	-3.77%
04/03	1,070	1,088	1,049	1,084	-4.83%	522,900	697億1171万	+2.36%
04/02	1,121	1,139	1,103	1,139	+1.06%	261,800	732億4874万	+7.86%
04/01	1,164	1,181	1,120	1,127	-1.74%	463,100	724億7703万	+7.33%
03/31	1,090	1,156	1,057	1,147	+5.42%	687,900	737億6322万	+9.76%
03/28	16:55 役員等の異動に関するお知らせ
03/28	16:55 配当予想の修正(増配)および自己株式の取得に係る事項の決定に関するお知らせ
03/28	1,118	1,118	1,083	1,088	-2.86%	182,500	699億6895万	+4.62%
03/27	1,090	1,120	1,086	1,120	+1.91%	276,700	720億2686万	+8%
03/26	1,098	1,099	1,079	1,099	+0.55%	156,100	706億7636万	+6.29%
03/25	1,111	1,111	1,088	1,093	-1.09%	124,700	702億9050万	+6.01%
03/24	1,108	1,109	1,093	1,105	+0.09%	129,900	710億6221万	+7.59%
03/21	1,068	1,107	1,068	1,104	+3.18%	196,300	709億9790万	+7.81%
03/19	1,075	1,080	1,065	1,070	-0.56%	97,000	688億1137万	+4.9%
03/18	1,052	1,081	1,052	1,076	+2.38%	179,100	691億9723万	+5.7%
03/17	1,059	1,064	1,048	1,051	+0.38%	178,600	675億8949万	+3.44%
03/14	1,028	1,049	1,026	1,047	+1.95%	208,600	673億3225万	+3.05%
03/13	1,028	1,039	1,021	1,027	+0.29%	146,800	660億4606万	+1.18%
03/12	1,019	1,031	1,014	1,024	+0.59%	141,200	658億5313万	+0.89%
03/11	1,000	1,019	987	1,018	+0.69%	252,200	654億6727万	+0.3%
03/10	1,035	1,037	1,011	1,011	-2.03%	151,500	650億1710万	-0.69%
03/07	1,022	1,033	1,013	1,032	-0.67%	137,100	663億6761万	+1.18%
03/06	1,016	1,039	1,015	1,039	+3.28%	216,100	668億1777万	+1.86%
03/05	987	1,011	983	1,006	+1.51%	183,600	646億9555万	-1.47%
03/04	990	993	981	991	-0.2%	95,300	637億3091万	-2.94%
03/03	993	1,000	980	993	+1.12%	165,000	638億5953万	-2.93%
02/28	992	1,002	980	982	-2.39%	185,700	631億5212万	-4.1%
02/27	999	1,008	992	1,006	+1.31%	113,000	646億9555万	-1.95%
02/26	992	998	983	993	-0.6%	174,300	638億5953万	-3.4%
02/25	16:30 定款一部変更に関するお知らせ
02/25	1,000	1,009	989	999	-1.09%	227,200	642億4539万	-3.1%
02/21	1,006	1,010	994	1,010	0%	163,300	649億5279万	-2.13%
02/20	1,028	1,028	1,000	1,010	-1.17%	204,000	649億5279万	-2.23%
02/19	1,036	1,063	1,022	1,022	-1.16%	185,800	657億2451万	-1.16%
02/18	1,020	1,036	1,018	1,034	+1.37%	140,300	664億9622万	0%
02/17	1,013	1,025	1,013	1,020	+0.99%	116,300	655億9589万	-1.26%
02/14	1,013	1,020	1,008	1,010	-0.3%	137,200	649億5279万	-2.32%
02/13	1,017	1,027	1,013	1,013	+0.2%	184,800	651億4572万	-2.31%
02/12	1,031	1,031	1,009	1,011	-1.56%	124,800	650億1710万	-2.69%
02/10	1,045	1,047	1,018	1,027	+0.88%	248,900	660億4606万	-1.34%
02/07	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,051	1,075	1,003	1,018	-2.68%	469,300	654億6727万	-2.3%
02/06	1,032	1,050	1,029	1,046	+1.36%	231,700	672億6794万	+0.1%
02/05	1,047	1,072	1,029	1,032	-0.58%	231,100	663億6761万	-1.34%
02/04	1,048	1,049	1,031	1,038	+1.96%	182,500	667億5346万	-1.05%
02/03	1,080	1,080	1,017	1,018	-5.91%	344,300	654億6727万	-3.14%
01/31	1,071	1,082	1,058	1,082	+1.69%	118,800	695億8309万	+2.66%
01/30	1,043	1,064	1,039	1,064	+1.62%	130,900	684億2552万	+1.04%
01/29	1,052	1,052	1,036	1,047	+0.58%	134,400	673億3225万	-0.66%
01/28	1,030	1,045	1,025	1,041	+1.07%	99,500	669億4639万	-1.33%
01/27	1,040	1,046	1,029	1,030	+0.29%	102,000	662億3899万	-2.55%
01/24	1,028	1,045	1,017	1,027	+0.39%	103,900	660億4606万	-3.11%
01/23	1,036	1,036	1,018	1,023	-1.63%	104,200	657億8882万	-3.85%
01/22	1,051	1,051	1,038	1,040	-0.57%	83,100	668億8208万	-2.71%
01/21	1,059	1,062	1,035	1,046	-0.85%	83,100	672億6794万	-2.52%
01/20	1,048	1,055	1,041	1,055	+1.64%	135,300	678億4673万	-1.95%
01/17	1,035	1,044	1,007	1,038	+0.29%	150,300	667億5346万	-3.8%
01/16	1,042	1,045	1,028	1,035	+0.58%	100,300	665億6053万	-4.34%
01/15	1,017	1,032	1,017	1,029	+1.48%	102,500	661億7468万	-5.25%
01/14	1,020	1,028	1,007	1,014	-0.78%	161,100	652億1003万	-6.89%
01/10	1,046	1,047	1,022	1,022	-2.29%	177,200	657億2451万	-6.67%
01/09	1,067	1,076	1,046	1,046	-2.61%	223,700	672億6794万	-4.91%
01/08	1,070	1,087	1,064	1,074	+0.75%	146,400	690億6861万	-2.45%

7184 富山第一銀行

IR情報

2025/01/08～2025/06/05

IR情報＆株価推移

開示資料

決算

株式

チャート