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
08/20	2,658	2,685	2,632	2,670	+0.79%	1,027,300	1兆570億	+2.5%
08/19	2,766	2,767	2,649	2,649	-5.43%	1,164,600	1兆487億	+1.85%
08/18	2,770	2,843	2,770	2,801	+1.41%	822,600	1兆1088億	+7.94%
08/17	2,765	2,788	2,746	2,762	-0.11%	720,600	1兆934億	+6.93%
08/14	2,717	2,776	2,715	2,765	+0.88%	1,670,900	1兆946億	+7.5%
08/13	2,681	2,748	2,672	2,741	+2.89%	1,284,900	1兆851億	+6.99%
08/12	2,622	2,676	2,571	2,664	+3.58%	1,068,500	1兆546億	+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	1兆182億	+1.14%
08/07	2,610	2,625	2,580	2,595	+0.04%	843,300	1兆273億	+2.33%
08/06	2,565	2,613	2,556	2,594	+1.01%	1,183,300	1兆269億	+2.57%
08/05	2,497	2,570	2,497	2,568	+2.88%	944,700	1兆166億	+1.95%
08/04	2,518	2,539	2,482	2,496	-1.27%	1,032,700	9881億3688万	-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	1兆8億	+0.96%
07/31	2,514	2,545	2,462	2,539	+2.59%	962,400	1兆51億	+1.68%
07/30	2,462	2,501	2,443	2,475	-1.39%	990,900	9798億2323万	-0.52%
07/29	2,570	2,577	2,461	2,510	-2.37%	1,053,100	9936億7932万	+1.21%
07/28	2,647	2,652	2,571	2,571	-3.31%	1,131,000	1兆178億	+4%
07/27	2,647	2,661	2,616	2,659	+1.92%	1,054,600	1兆526億	+7.96%
07/24	2,545	2,621	2,545	2,609	+0.54%	787,400	1兆328億	+6.53%
07/23	2,570	2,613	2,565	2,595	+0.35%	890,300	1兆273億	+6.44%
07/22	2,581	2,598	2,544	2,586	+2.13%	1,059,800	1兆237億	+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	1兆23億	+4.8%
07/17	2,610	2,630	2,407	2,437	-5.65%	1,141,600	9647億7948万	+1.16%
07/16	2,623	2,637	2,583	2,583	-1.45%	818,800	1兆225億	+7.36%
07/15	2,584	2,625	2,572	2,621	+2.18%	868,700	1兆376億	+9.48%
07/14	2,549	2,568	2,513	2,565	+2.03%	1,255,200	1兆154億	+7.68%
07/13	2,520	2,552	2,497	2,514	+0.84%	722,500	9952億6287万	+5.9%
07/10	2,510	2,534	2,479	2,493	+0.08%	907,100	9869億4922万	+5.46%
07/09	2,545	2,545	2,469	2,491	-0.64%	795,800	9861億5744万	+5.77%
07/08	2,451	2,520	2,442	2,507	+2.66%	888,200	9924億9165万	+6.95%
07/07	2,502	2,523	2,436	2,442	-1.61%	1,084,500	9667億5892万	+4.72%
07/06	2,421	2,482	2,408	2,482	+2.6%	622,300	9825億9445万	+6.94%
07/03	2,441	2,454	2,400	2,419	+0.54%	903,900	9576億5350万	+4.81%
07/02	2,400	2,433	2,377	2,406	+1.99%	865,400	9525億695万	+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	9339億20万	+2.79%
06/30	2,333	2,369	2,324	2,343	+0.04%	970,700	9275億6599万	+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	9271億7011万	+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	9240億300万	+2.06%
06/25	2,323	2,330	2,290	2,319	+1.22%	751,900	9180億6468万	+1.4%
06/24	2,307	2,347	2,276	2,291	-0.69%	642,200	9069億7981万	+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	9133億1402万	+0.79%
06/22	2,294	2,358	2,285	2,335	+0.78%	559,700	9243億9889万	+2.1%
06/19	2,309	2,342	2,271	2,317	-0.64%	1,100,100	9172億7290万	+1.44%
06/18	2,340	2,346	2,305	2,332	+1.08%	915,500	9232億1122万	+2.28%
06/17	2,360	2,384	2,307	2,307	-1.11%	881,500	9133億1402万	+1.45%
06/16	2,327	2,334	2,285	2,333	-1.06%	1,076,500	9236億711万	+2.82%
06/15	2,394	2,425	2,358	2,358	+0.6%	1,022,700	9335億432万	+4.2%
06/12	2,352	2,364	2,324	2,344	+1.91%	1,288,200	9279億6188万	+3.85%
06/11	2,317	2,329	2,270	2,300	-0.56%	740,700	9105億4280万	+2.22%
06/10	2,377	2,403	2,302	2,313	-2.16%	1,216,500	9156億8935万	+2.94%
06/09	2,281	2,364	2,265	2,364	+4.74%	1,180,100	9358億7965万	+5.49%
06/08	2,246	2,266	2,227	2,257	-0.27%	893,000	8935億1961万	+1.07%
06/05	2,300	2,300	2,254	2,263	+1.66%	817,600	8958億9494万	+1.43%
06/04	2,178	2,260	2,151	2,226	+1.23%	829,500	8812億4708万	+0.23%
06/03	2,199	2,199	2,167	2,199	+1.48%	715,400	8705億5810万	-0.63%
06/02	2,148	2,178	2,093	2,167	-0.09%	941,000	8578億8967万	-1.81%
06/01	2,226	2,227	2,169	2,169	-4.03%	1,002,500	8586億8145万	-1.54%
05/29	2,219	2,284	2,207	2,260	+1.16%	1,152,600	8947億728万	+2.68%
05/28	2,280	2,280	2,191	2,234	-1.5%	1,029,300	8844億1418万	+1.64%
05/27	2,261	2,291	2,231	2,268	-0.74%	1,015,700	8978億7438万	+3.23%
05/26	2,285	2,307	2,247	2,285	-0.87%	1,341,400	9046億448万	+4.01%
05/25	2,296	2,336	2,272	2,305	-0.47%	848,400	9125億2224万	+4.96%
05/22	2,370	2,375	2,295	2,316	-1.28%	873,400	9168億7701万	+5.61%
05/21	2,340	2,392	2,337	2,346	+1.6%	1,365,600	9287億5366万	+7.07%
05/20	2,312	2,333	2,267	2,309	+1.27%	1,242,000	9141億580万	+5.53%
05/19	2,288	2,323	2,275	2,280	+1.88%	1,163,800	9026億2504万	+4.25%
05/18	2,260	2,269	2,205	2,238	+0.27%	1,052,800	8859億9774万	+2.33%
05/15	2,179	2,235	2,178	2,232	+2.43%	1,025,100	8836億2241万	+2.06%
05/14	2,183	2,209	2,174	2,179	-0.55%	869,400	8626億4033万	-0.32%
05/13	2,169	2,221	2,169	2,191	+0.87%	1,202,700	8673億9099万	+0.14%
05/12	2,224	2,232	2,172	2,172	-2.12%	1,674,400	8598億6912万	-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	8784億7586万	+1.28%
05/08	2,173	2,205	2,121	2,164	-2.65%	1,276,700	8567億201万	-0.96%
05/07	2,247	2,247	2,190	2,223	+3.06%	1,331,300	8800億5941万	+1.74%
05/01	2,132	2,165	2,102	2,157	-0.14%	859,800	8539億3079万	-1.42%
04/30	2,199	2,200	2,114	2,160	-2.09%	1,440,900	8551億1846万	-1.23%
04/28	（IR情報）14:30 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
04/28	2,052	2,216	2,052	2,206	+8.83%	2,104,300	8733億2931万	+0.87%
04/27	2,002	2,027	1,970	2,027	-0.15%	1,564,000	8024億6533万	-7.1%
04/24	2,050	2,061	2,005	2,030	-0.59%	724,500	8036億5299万	-7.01%
04/23	2,028	2,054	2,015	2,042	-0.83%	1,684,300	8084億365万	-6.59%
04/22	2,134	2,135	2,047	2,059	-2.79%	2,170,400	8151億3375万	-6.02%
04/21	2,193	2,195	2,113	2,118	-2.84%	1,178,100	8384億9115万	-3.38%
04/20	2,256	2,265	2,180	2,180	-1.54%	977,500	8630億3622万	-0.46%
04/17	2,265	2,272	2,214	2,214	-2.25%	1,006,700	8764億9642万	+1.23%
04/16	2,295	2,295	2,250	2,265	+0.35%	699,500	8966億8672万	+3.85%
04/15	2,266	2,293	2,246	2,257	+0.76%	847,200	8935億1961万	+3.72%
04/14	2,289	2,293	2,225	2,240	-1.5%	770,300	8867億8951万	+3.18%
04/13	2,251	2,304	2,246	2,274	+0.22%	910,600	9002億4971万	+5.13%
04/10	2,299	2,339	2,266	2,269	-0.4%	998,400	8982億7027万	+5.19%
04/09	2,294	2,325	2,268	2,278	-0.35%	942,600	9018億3326万	+5.9%
04/08	2,340	2,343	2,286	2,286	+2.05%	1,479,700	9050億37万	+6.77%
04/07	2,222	2,252	2,215	2,240	+1.4%	946,000	8867億8951万	+4.82%
04/06	2,240	2,248	2,209	2,209	-1.03%	933,800	8745億1698万	+3.42%
04/03	2,229	2,247	2,214	2,232	+1.18%	945,400	8836億2241万	+4.4%
04/02	2,269	2,284	2,192	2,206	-0.94%	1,702,100	8733億2931万	+3.33%
04/01	2,163	2,227	2,146	2,227	+7.95%	1,987,300	8816億4297万	+4.55%
03/31	2,148	2,182	2,063	2,063	-4.93%	2,236,800	8167億1730万	-2.96%
03/30	2,168	2,203	2,142	2,170	-4.91%	1,911,100	8590億7734万	+1.78%
03/27	2,181	2,318	2,169	2,282	+7.09%	4,471,700	9034億1681万	+6.89%
03/26	（IR情報）15:30 株式会社群馬銀行と株式会社第四北越フィナンシャルグループの株式交換による経営統合に関する最終合意について
03/26	2,189	2,189	2,095	2,131	-1.25%	819,800	8436億3770万	0%
03/25	（IR情報）14:40 一部報道について

群馬銀行（8334）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート