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
03/06	2,040	2,125	2,030	2,117	-0.52%	4,019,700	1兆6417億	-5.95%
03/05	2,127	2,156	2,090	2,128	+4.47%	4,804,400	1兆6503億	-5.34%
03/04	2,100	2,127	1,992	2,037	-7.11%	4,791,500	1兆5797億	-9.27%
03/03	2,224	2,251	2,191	2,193	-2.27%	3,889,400	1兆7007億	-2.23%
03/02	2,200	2,244	2,162	2,244	-3.57%	4,092,000	1兆8075億	+0.27%
02/27	2,264	2,329	2,257	2,327	+2.78%	3,533,300	1兆8744億	+4.44%
02/26	2,250	2,277	2,243	2,264	+3.33%	3,399,000	1兆8236億	+2.3%
02/25	2,248	2,251	2,183	2,191	-3.82%	4,915,300	1兆7648億	-0.59%
02/24	2,355	2,357	2,274	2,278	-4.45%	3,222,200	1兆8349億	+3.59%
02/20	2,349	2,398	2,338	2,384	+0.46%	2,482,900	1兆9203億	+8.81%
02/19	2,316	2,381	2,305	2,373	+2.15%	2,868,900	1兆9115億	+9%
02/18	2,314	2,331	2,284	2,323	+2.61%	2,318,800	1兆8712億	+7.45%
02/17	2,294	2,328	2,261	2,264	-1.18%	3,513,100	1兆8236億	+5.5%
02/16	2,376	2,385	2,291	2,291	-4.34%	3,482,100	1兆8454億	+7.51%
02/13	2,381	2,428	2,375	2,395	-0.7%	3,700,300	1兆9292億	+13.35%
02/12	2,385	2,425	2,372	2,412	+1.13%	4,412,600	1兆9429億	+15.3%
02/10	2,406	2,430	2,382	2,385	-1.2%	4,239,400	1兆9211億	+15.16%
02/09	2,430	2,445	2,392	2,414	+3.38%	3,351,100	1兆9445億	+17.93%
02/06	2,250	2,335	2,233	2,335	+3.18%	3,038,200	1兆8808億	+15.54%
02/05	2,288	2,302	2,248	2,263	-0.61%	3,810,200	1兆8228億	+13.26%
02/04	2,225	2,277	2,185	2,277	+4.69%	4,071,700	1兆8341億	+15.12%
02/03	2,137	2,177	2,096	2,175	+5.94%	3,669,700	1兆7520億	+11.14%
02/02	15:30 自己株式の消却に関するお知らせ
02/02	15:30 2026年3月期通期業績予想の修正および期末配当予想の修正(増配)に関するお知らせ
02/02	15:30 2026年3月期第3四半期決算短信[日本基準](連結)
02/02	2,130	2,132	2,052	2,053	-1.49%	3,296,200	1兆6537億	+5.77%
01/30	2,080	2,090	2,068	2,084	+0.63%	2,362,000	1兆6787億	+8.04%
01/29	2,036	2,082	2,027	2,071	+1.87%	2,467,800	1兆6682億	+8.15%
01/28	2,016	2,049	2,016	2,033	-0.78%	1,904,100	1兆6376億	+6.89%
01/27	2,000	2,054	1,992	2,049	+2.25%	2,023,200	1兆6505億	+8.47%
01/26	2,000	2,025	1,989	2,004	-2.24%	2,074,600	1兆6142億	+6.82%
01/23	2,009	2,060	2,009	2,050	+2.76%	2,355,100	1兆6513億	+9.98%
01/22	1,988	2,020	1,988	1,995	+1.37%	3,223,200	1兆6070億	+7.78%
01/21	1,986	1,990	1,954	1,968	-3.15%	2,598,700	1兆5852億	+6.96%
01/20	2,038	2,056	2,018	2,032	-1.93%	2,235,500	1兆6368億	+11.16%
01/19	2,064	2,074	2,033	2,072	+0.24%	1,857,100	1兆6690億	+14.22%
01/16	2,026	2,072	2,020	2,067	+1.42%	2,495,200	1兆6650億	+14.9%
01/15	1,999	2,040	1,989	2,038	+2.41%	3,215,400	1兆6416億	+14.17%
01/14	1,961	1,993	1,932	1,990	+2.68%	3,778,200	1兆6029億	+12.37%
01/13	1,954	1,967	1,922	1,938	+2.7%	2,895,600	1兆5610億	+10.24%
01/09	1,860	1,893	1,851	1,887	+2.67%	2,975,500	1兆5200億	+8.08%
01/08	1,862	1,871	1,831	1,838	-1.24%	2,366,700	1兆4805億	+5.81%
01/07	1,864	1,887	1,850	1,861	-1.79%	2,696,000	1兆4990億	+7.57%
01/06	1,812	1,895	1,810	1,895	+5.75%	3,848,300	1兆5264億	+10.11%
01/05	1,767	1,792	1,764	1,792	+2.52%	2,084,900	1兆4434億	+4.67%
2025
12/30	1,765	1,771	1,748	1,748	-1.41%	1,629,700	1兆4080億	+2.46%
12/29	1,765	1,776	1,756	1,773	+0.28%	1,631,100	1兆4281億	+4.36%
12/26	1,759	1,777	1,752	1,768	+0.8%	1,505,800	1兆4241億	+4.49%
12/25	1,768	1,769	1,748	1,754	-0.28%	1,270,800	1兆4128億	+4.22%
12/24	15:30 自己株式の取得結果および取得終了に関するお知らせ
12/24	1,762	1,779	1,744	1,759	+0.34%	1,681,900	1兆4169億	+5.08%
12/23	1,749	1,774	1,744	1,753	+0.46%	2,003,800	1兆4120億	+5.35%
12/22	1,763	1,771	1,735	1,745	+0.11%	2,187,400	1兆4056億	+5.31%
12/19	1,716	1,751	1,714	1,743	+1.57%	3,074,400	1兆4040億	+5.64%
12/18	1,704	1,720	1,693	1,716	+0.82%	2,212,100	1兆3822億	+4.51%
12/17	1,708	1,713	1,679	1,702	-0.47%	1,746,600	1兆3709億	+4.16%
12/16	1,734	1,748	1,710	1,710	-1.21%	2,130,600	1兆3774億	+5.23%
12/15	1,707	1,732	1,702	1,731	+1.23%	3,033,000	1兆3943億	+7.05%
12/12	1,694	1,719	1,693	1,710	+2.33%	3,725,400	1兆3774億	+6.41%
12/11	1,710	1,716	1,669	1,671	-1.07%	2,739,700	1兆3460億	+4.44%
12/10	1,704	1,707	1,682	1,689	-0.76%	2,089,300	1兆3605億	+6.03%
12/09	1,702	1,712	1,700	1,702	-0.06%	1,919,300	1兆3709億	+7.31%
12/08	1,708	1,717	1,680	1,703	+0.59%	2,318,200	1兆3718億	+7.92%
12/05	15:30 自己株式の取得状況に関するお知らせ
12/05	1,669	1,700	1,659	1,693	+1.44%	2,529,000	1兆3637億	+7.83%
12/04	1,649	1,669	1,639	1,669	+1.21%	1,656,100	1兆3444億	+6.85%
12/03	1,654	1,660	1,627	1,649	-0.12%	2,445,700	1兆3283億	+6.05%
12/02	1,681	1,696	1,644	1,651	-0.84%	2,804,100	1兆3299億	+6.58%
12/01	1,669	1,698	1,661	1,665	+1.22%	3,171,600	1兆3411億	+7.98%
11/28	1,651	1,660	1,645	1,645	-0.36%	1,689,800	1兆3250億	+7.17%
11/27	1,650	1,677	1,647	1,651	+0.79%	2,633,200	1兆3299億	+7.98%
11/26	1,602	1,647	1,589	1,638	+3.08%	3,926,500	1兆3194億	+7.55%
11/25	1,599	1,599	1,561	1,589	+0.38%	2,273,700	1兆2799億	+4.75%
11/21	1,533	1,589	1,530	1,583	+1.8%	3,374,500	1兆2751億	+4.77%
11/20	1,568	1,574	1,544	1,555	+1.11%	2,038,800	1兆2525億	+3.25%
11/19	1,530	1,559	1,511	1,538	+2.06%	2,523,600	1兆2388億	+2.4%
11/18	1,555	1,565	1,507	1,507	-3.95%	2,772,100	1兆2139億	+0.6%
11/17	1,577	1,593	1,553	1,569	+0.51%	2,674,300	1兆2638億	+4.81%
11/14	1,540	1,565	1,526	1,561	+0.97%	2,248,900	1兆2574億	+4.41%
11/13	1,530	1,547	1,526	1,546	+2.11%	1,650,300	1兆2453億	+3.55%
11/12	1,503	1,528	1,499	1,514	+1.61%	2,807,700	1兆2195億	+1.54%
11/11	1,500	1,501	1,481	1,490	-0.4%	1,817,500	1兆2002億	-0.07%
11/10	15:30 自己株式の取得状況に関するお知らせ
11/10	1,500	1,516	1,485	1,496	-0.07%	2,628,800	1兆2050億	+0.27%
11/07	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)
11/07	1,516	1,526	1,486	1,497	-1.32%	2,005,200	1兆2058億	+0.34%
11/06	1,508	1,535	1,504	1,517	+1.2%	1,780,500	1兆2219億	+1.61%
11/05	1,529	1,530	1,462	1,499	-0.99%	2,557,700	1兆2074億	+0.33%
11/04	1,499	1,525	1,489	1,514	+0.53%	2,422,200	1兆2195億	+1.14%
10/31	1,515	1,522	1,497	1,506	0%	1,760,500	1兆2131億	+0.33%
10/30	1,486	1,506	1,484	1,506	+1.35%	2,802,300	1兆2131億	+0.13%
10/29	1,504	1,510	1,481	1,486	-1.39%	2,112,800	1兆1970億	-1.26%
10/28	1,503	1,518	1,501	1,507	+0.33%	1,762,200	1兆2139億	0%
10/27	1,509	1,524	1,487	1,502	+1.56%	2,250,100	1兆2098億	-0.4%
10/24	1,493	1,501	1,479	1,479	-0.74%	1,355,500	1兆1913億	-1.92%
10/23	1,482	1,501	1,477	1,490	0%	1,601,000	1兆2002億	-1.26%
10/22	1,491	1,506	1,490	1,490	-0.4%	1,465,200	1兆2002億	-1.32%
10/21	1,492	1,503	1,486	1,496	+0.61%	2,040,500	1兆2050億	-1.06%
10/20	1,458	1,491	1,446	1,487	+3.99%	1,974,200	1兆1978億	-1.72%
10/17	1,430	1,440	1,424	1,430	-3.12%	3,624,700	1兆1518億	-5.61%
10/16	1,485	1,497	1,469	1,476	+1.79%	3,938,700	1兆1889億	-2.77%
10/15	1,454	1,462	1,445	1,450	+1.54%	2,787,900	1兆1680億	-4.61%
10/14	1,457	1,467	1,420	1,428	-4.03%	3,988,200	1兆1502億	-6.18%
10/10	1,524	1,527	1,488	1,488	-2.23%	2,739,200	1兆1986億	-2.49%
10/09	1,510	1,526	1,507	1,522	+0.2%	1,669,100	1兆2260億	-0.26%
10/08	1,507	1,535	1,503	1,519	+1.47%	1,944,800	1兆2235億	-0.59%
10/07	1,511	1,522	1,497	1,497	-1.12%	2,315,100	1兆2058億	-2.03%

8331 千葉銀行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート