日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/28	3,209	3,227	3,139	3,200	-0.25%	2,144,300	-	+11.27%	-	-
09/25	3,059	3,208	3,032	3,208	+6.9%	2,281,600	-	+12.4%	-	-
09/24	2,981	3,001	2,910	3,001	+0.03%	2,595,200	-	+5.74%	-	-
09/18	2,939	3,000	2,881	3,000	+2.74%	2,580,100	-	+6.04%	-	-
09/17	2,920	2,952	2,890	2,920	+0.76%	927,700	-	+3.58%	-	-
09/16	2,900	2,936	2,885	2,898	+0.73%	1,197,000	-	+3.06%	-	-
09/15	2,929	2,948	2,850	2,877	-1.78%	798,900	-	+2.64%	-	-
09/14	2,888	2,941	2,884	2,929	+1.31%	841,500	-	+4.98%	-	-
09/11	2,809	2,930	2,771	2,891	+1.23%	1,926,900	-	+4.11%	-	-
09/10	2,799	2,888	2,791	2,856	+2%	1,084,300	-	+3.29%	-	-
09/09	2,820	2,856	2,795	2,800	-2.06%	1,446,200	-	+1.67%	-	-
09/08	2,859	2,909	2,848	2,859	-1.07%	589,000	-	+4.27%	-	-
09/07	2,902	2,930	2,881	2,890	-0.34%	538,400	-	+5.94%	-	-
09/04	2,910	2,926	2,841	2,900	-0.34%	1,045,500	-	+6.85%	-	-
09/03	2,890	2,947	2,864	2,910	+1.68%	956,900	-	+7.9%	-	-
09/02	2,884	2,897	2,836	2,862	-0.03%	1,009,000	-	+6.75%	-	-
09/01	2,807	2,866	2,800	2,863	+0.7%	1,024,600	-	+7.23%	-	-
08/31	2,812	2,872	2,785	2,843	+0.42%	1,168,800	-	+6.84%	-	-
08/28	2,773	2,854	2,773	2,831	+1.76%	2,656,700	-	+6.75%	-	-
08/27	2,793	2,814	2,777	2,782	+0.11%	917,200	-	+5.26%	-	-
08/26	2,756	2,803	2,746	2,779	+1.2%	669,700	-	+5.46%	-	-
08/25	2,720	2,761	2,695	2,746	+1.89%	703,800	-	+4.61%	-	-
08/24	2,729	2,740	2,671	2,695	-0.22%	819,300	-	+3.14%	-	-
08/21	2,669	2,722	2,657	2,701	+1.16%	928,300	-	+3.57%	-	-
08/20	2,658	2,685	2,632	2,670	+0.79%	1,027,300	-	+2.5%	-	-
08/19	2,766	2,767	2,649	2,649	-5.43%	1,164,600	-	+1.85%	-	-
08/18	2,770	2,843	2,770	2,801	+1.41%	822,600	-	+7.94%	-	-
08/17	2,765	2,788	2,746	2,762	-0.11%	720,600	-	+6.93%	-	-
08/14	2,717	2,776	2,715	2,765	+0.88%	1,670,900	-	+7.5%	-	-
08/13	2,681	2,748	2,672	2,741	+2.89%	1,284,900	-	+6.99%	-	-
08/12	2,622	2,676	2,571	2,664	+3.58%	1,068,500	-	+4.47%	-	-
08/10	2,568	2,595	2,532	2,572	-0.89%	1,182,700	-	+1.14%	-	-
08/07	2,610	2,625	2,580	2,595	+0.04%	843,300	-	+2.33%	-	-
08/06	2,565	2,613	2,556	2,594	+1.01%	1,183,300	-	+2.57%	-	-
08/05	2,497	2,570	2,497	2,568	+2.88%	944,700	-	+1.95%	-	-
08/04	2,518	2,539	2,482	2,496	-1.27%	1,032,700	-	-0.56%	-	-
08/03	2,531	2,550	2,440	2,528	-0.43%	1,479,800	-	+0.96%	-	-
07/31	2,514	2,545	2,462	2,539	+2.59%	962,400	-	+1.68%	-	-
07/30	2,462	2,501	2,443	2,475	-1.39%	990,900	-	-0.52%	-	-
07/29	2,570	2,577	2,461	2,510	-2.37%	1,053,100	-	+1.21%	-	-
07/28	2,647	2,652	2,571	2,571	-3.31%	1,131,000	-	+4%	-	-
07/27	2,647	2,661	2,616	2,659	+1.92%	1,054,600	-	+7.96%	-	-
07/24	2,545	2,621	2,545	2,609	+0.54%	787,400	-	+6.53%	-	-
07/23	2,570	2,613	2,565	2,595	+0.35%	890,300	-	+6.44%	-	-
07/22	2,581	2,598	2,544	2,586	+2.13%	1,059,800	-	+6.55%	-	-
07/21	2,460	2,548	2,447	2,532	+3.9%	981,700	-	+4.8%	-	-
07/17	2,610	2,630	2,407	2,437	-5.65%	1,141,600	-	+1.16%	-	-
07/16	2,623	2,637	2,583	2,583	-1.45%	818,800	-	+7.36%	-	-
07/15	2,584	2,625	2,572	2,621	+2.18%	868,700	-	+9.48%	-	-
07/14	2,549	2,568	2,513	2,565	+2.03%	1,255,200	-	+7.68%	-	-
07/13	2,520	2,552	2,497	2,514	+0.84%	722,500	-	+5.9%	-	-
07/10	2,510	2,534	2,479	2,493	+0.08%	907,100	-	+5.46%	-	-
07/09	2,545	2,545	2,469	2,491	-0.64%	795,800	-	+5.77%	-	-
07/08	2,451	2,520	2,442	2,507	+2.66%	888,200	-	+6.95%	-	-
07/07	2,502	2,523	2,436	2,442	-1.61%	1,084,500	-	+4.72%	-	-
07/06	2,421	2,482	2,408	2,482	+2.6%	622,300	-	+6.94%	-	-
07/03	2,441	2,454	2,400	2,419	+0.54%	903,900	-	+4.81%	-	-
07/02	2,400	2,433	2,377	2,406	+1.99%	865,400	-	+4.52%	-	-
07/01	2,337	2,375	2,337	2,359	+0.68%	663,600	-	+2.79%	-	-
06/30	2,333	2,369	2,324	2,343	+0.04%	970,700	-	+2.27%	-	-
06/29	2,348	2,359	2,314	2,342	+0.34%	878,900	-	+2.32%	-	-
06/26	2,329	2,346	2,314	2,334	+0.65%	714,000	-	+2.06%	-	-
06/25	2,323	2,330	2,290	2,319	+1.22%	751,900	-	+1.4%	-	-
06/24	2,307	2,347	2,276	2,291	-0.69%	642,200	-	+0.13%	-	-
06/23	2,332	2,351	2,307	2,307	-1.2%	946,900	-	+0.79%	-	-
06/22	2,294	2,358	2,285	2,335	+0.78%	559,700	-	+2.1%	-	-
06/19	2,309	2,342	2,271	2,317	-0.64%	1,100,100	-	+1.44%	-	-
06/18	2,340	2,346	2,305	2,332	+1.08%	915,500	-	+2.28%	-	-
06/17	2,360	2,384	2,307	2,307	-1.11%	881,500	-	+1.45%	-	-
06/16	2,327	2,334	2,285	2,333	-1.06%	1,076,500	-	+2.82%	-	-
06/15	2,394	2,425	2,358	2,358	+0.6%	1,022,700	-	+4.2%	-	-
06/12	2,352	2,364	2,324	2,344	+1.91%	1,288,200	-	+3.85%	-	-
06/11	2,317	2,329	2,270	2,300	-0.56%	740,700	-	+2.22%	-	-
06/10	2,377	2,403	2,302	2,313	-2.16%	1,216,500	-	+2.94%	-	-
06/09	2,281	2,364	2,265	2,364	+4.74%	1,180,100	-	+5.49%	-	-
06/08	2,246	2,266	2,227	2,257	-0.27%	893,000	-	+1.07%	-	-
06/05	2,300	2,300	2,254	2,263	+1.66%	817,600	-	+1.43%	-	-
06/04	2,178	2,260	2,151	2,226	+1.23%	829,500	-	+0.23%	-	-
06/03	2,199	2,199	2,167	2,199	+1.48%	715,400	-	-0.63%	-	-
06/02	2,148	2,178	2,093	2,167	-0.09%	941,000	-	-1.81%	-	-
06/01	2,226	2,227	2,169	2,169	-4.03%	1,002,500	-	-1.54%	-	-
05/29	2,219	2,284	2,207	2,260	+1.16%	1,152,600	-	+2.68%	-	-
05/28	2,280	2,280	2,191	2,234	-1.5%	1,029,300	-	+1.64%	-	-
05/27	2,261	2,291	2,231	2,268	-0.74%	1,015,700	-	+3.23%	-	-
05/26	2,285	2,307	2,247	2,285	-0.87%	1,341,400	-	+4.01%	-	-
05/25	2,296	2,336	2,272	2,305	-0.47%	848,400	-	+4.96%	-	-
05/22	2,370	2,375	2,295	2,316	-1.28%	873,400	-	+5.61%	-	-
05/21	2,340	2,392	2,337	2,346	+1.6%	1,365,600	-	+7.07%	-	-
05/20	2,312	2,333	2,267	2,309	+1.27%	1,242,000	-	+5.53%	-	-
05/19	2,288	2,323	2,275	2,280	+1.88%	1,163,800	-	+4.25%	-	-
05/18	2,260	2,269	2,205	2,238	+0.27%	1,052,800	-	+2.33%	-	-
05/15	2,179	2,235	2,178	2,232	+2.43%	1,025,100	-	+2.06%	-	-
05/14	2,183	2,209	2,174	2,179	-0.55%	869,400	-	-0.32%	-	-
05/13	2,169	2,221	2,169	2,191	+0.87%	1,202,700	-	+0.14%	-	-
05/12	2,224	2,232	2,172	2,172	-2.12%	1,674,400	-	-0.78%	-	-
05/11	2,194	2,240	2,169	2,219	+2.54%	1,971,300	-	+1.28%	-	-
05/08	2,173	2,205	2,121	2,164	-2.65%	1,276,700	-	-0.96%	-	-
05/07	2,247	2,247	2,190	2,223	+3.06%	1,331,300	-	+1.74%	-	-
05/01	2,132	2,165	2,102	2,157	-0.14%	859,800	-	-1.42%	-	-
04/30	2,199	2,200	2,114	2,160	-2.09%	1,440,900	-	-1.23%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	560 6/12	445 2/1	3,028,000 6/23	-	-	2558億5709万 3/31
2011年 3月期	533 4/12	384 3/15	2,941,000 3/23	2637億7530万	1900億3699万	2133億9460万 3/31
2012年 3月期	463 3/9	381 8/19 8/9	2,923,000 12/1	2291億3314万	1885億5232万	2121億4738万 3/30
2013年 3月期	578 3/21	335 6/4	2,807,000 8/8	2860億4526万	1657億8748万	2687億8660万 3/29
2014年 3月期	642 4/5	460 6/13	4,792,000 7/17	3177億1809万	2276億4848万	2610億8154万 3/31
2015年 3月期	903 3/16	519 4/15 4/14	5,057,000 5/30	4252億1202万	2464億6696万	3668億2988万 3/31
2016年 3月期	948 6/23	458 2/12	5,084,000 2/3	4464億199万	2156億6678万	2071億3936万 3/31
2017年 3月期	678 2/16 2/13 他3件	345 7/8	40,052,000 5/31	3192億6218万	1624億5642万	2544億4852万 3/31
2018年 3月期	746 11/9	549 4/14 4/6	4,895,200 11/9	3438億2258万	2585億1760万	2621億8564万 3/30
2019年 3月期	672 5/18	419 3/29	6,741,400 8/30	3097億1685万	1901億7914万	1788億3873万 3/29
2020年 3月期	459 4/15 4/8	251 3/13	4,129,300 9/13	2083億3467万	1119億1793万	1376億5万 3/31
2021年 3月期	436 3/22 3/19	294 4/6 4/3	3,440,500 1/28	1900億4724万	1281億5112万	1668億7490万 3/31
2022年 3月期	420 2/9	326 12/1	8,090,100 9/17	1788億7303万	1420億9954万	1453億7496万 3/31
2023年 3月期	534 1/13	343 5/20	4,136,100 12/21	2274億2428万	1460億7964万	1800億9888万 3/31
2024年 3月期	906 3/27	438 4/6	3,304,500 12/8	3858億5468万	1865億3902万	3446億505万 3/29
2025年 3月期	1,335 3/27	761 8/7	7,451,300 9/20	5552億1071万	3241億90万	4711億311万 3/31
2026年 3月期	2,333 2/12	957 4/7	4,471,700 3/27	9236億711万	3884億3498万	7808億4588万 3/31
最新	3,200 2026/9/28		2,144,300	1兆2668億

群馬銀行（8334）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート