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
10/01	3,160	3,160	3,011	3,067	-3.19%	1,434,100	-	+4.78%
09/30	3,107	3,183	3,080	3,168	+2.62%	1,523,500	-	+8.79%
09/29	3,128	3,155	3,079	3,087	-3.53%	1,346,800	-	+6.71%
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	（IR情報）15:30 臨時株主総会の開催及び付議議案の決定並びに定款の一部変更に関するお知らせ
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	（IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ
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%
08/12	（空売り報告）野村證券 2,000,248株（0.5%）再IN
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	（IR情報）11:30 2027年3月期第1四半期決算の概要
08/03	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 譲渡制限付株式報酬及び業績連動型株式報酬としての自己株式処分の払込完了に関するお知らせ
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%
07/02	（空売り報告）野村證券 1,977,448株（0.49%）-0.01%義務消失
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%
06/30	（空売り報告）野村證券 2,009,948株（0.5%）再IN
06/29	2,348	2,359	2,314	2,342	+0.34%	878,900	-	+2.32%
06/29	（空売り報告）野村證券 1,955,248株（0.49%）-0.04%義務消失
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	（IR情報）16:45 譲渡制限付株式報酬及び業績連動型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	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	（IR情報）15:30 2026年3月期決算の概要
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%

群馬銀行（8334）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート