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
04/02	15:30 自己株式の取得状況に関するお知らせ
04/02	2,259	2,274	2,154	2,173	-2.69%	521,800	2177億7016万	+4.93%
04/01	2,200	2,258	2,189	2,233	+7.2%	699,100	2237億8314万	+8.03%
04/01	株式分割 1→3
03/31	2,041	2,144	2,041	2,083	+0.82%	604,700	2087億5069万	+1.12%
03/30	2,000	2,091	2,000	2,066	-2.85%	550,200	690億1567万	+0.19%
03/27	2,097	2,147	2,077	2,127	+0.95%	393,600	2131億2680万	+3.09%
03/26	2,167	2,170	2,090	2,107	-2.17%	259,200	2111億2248万	+2.27%
03/25	2,143	2,187	2,143	2,153	+3.36%	422,100	2157億9924万	+4.73%
03/24	2,087	2,120	2,067	2,083	+2.97%	325,800	2087億8410万	+1.48%
03/23	2,030	2,037	1,990	2,023	-3.19%	418,800	2027億7111万	-1.35%
03/19	2,100	2,130	2,083	2,090	-2.34%	332,700	2094億5220万	+1.7%
03/18	2,097	2,143	2,083	2,140	+3.72%	357,300	2144億6302万	+4.14%
03/17	2,080	2,110	2,057	2,063	+0.49%	443,100	2067億7977万	+0.5%
03/16	12:20 監査等委員会設置会社への移行に関するお知らせ
03/16	12:20 株主優待制度の導入について
03/16	12:20 新中期経営計画「MCP 2⁄3」について
03/16	12:20 自己株式取得に係る事項の決定に関するお知らせ
03/16	1,963	2,067	1,943	2,053	+4.05%	630,300	2057億7760万	+0.16%
03/13	1,920	1,990	1,917	1,973	+1.54%	378,600	1977億6029万	-3.6%
03/12	2,010	2,017	1,943	1,943	-4.58%	388,500	1947億5380万	-5.02%
03/11	2,067	2,087	2,027	2,037	+0.16%	208,200	2041億733万	-0.36%
03/10	2,017	2,063	1,993	2,033	+3.74%	300,600	2037億7328万	-0.13%
03/09	1,887	1,963	1,877	1,960	-4.08%	518,700	1964億2408万	-3.35%
03/06	2,013	2,067	1,993	2,043	-1.45%	381,000	2047億7544万	+1.01%
03/05	2,027	2,097	2,017	2,073	+7.06%	443,100	2077億8193万	+2.95%
03/04	1,983	2,020	1,900	1,937	-6.14%	679,200	1940億8569万	-3.41%
03/03	2,057	2,110	2,040	2,063	-0.48%	413,100	2067億7977万	+3.17%
03/02	2,053	2,087	2,030	2,073	-4.6%	468,000	2077億8193万	+4.03%
02/27	2,110	2,173	2,093	2,173	+4.65%	681,600	2178億357万	+9.6%
02/26	2,077	2,093	2,063	2,077	+0.97%	224,400	2081億1599万	+5.52%
02/25	2,073	2,073	2,027	2,057	-0.96%	286,200	2061億1166万	+5.04%
02/24	2,100	2,100	2,017	2,077	-1.74%	423,600	2081億1599万	+6.55%
02/20	2,080	2,123	2,060	2,113	+1.12%	346,500	2117億9059万	+8.93%
02/19	2,077	2,107	2,067	2,090	+1.46%	385,200	2094億5220万	+8.35%
02/18	2,027	2,073	2,020	2,060	+2.66%	342,000	2064億4571万	+7.46%
02/17	2,043	2,080	2,007	2,007	-3.22%	330,000	2011億84万	+5.39%
02/16	15:30 代表取締役の異動(辞任)に関するお知らせ
02/16	2,063	2,083	2,007	2,073	+1.47%	528,300	2077億8193万	+9.58%
02/13	2,107	2,117	2,037	2,043	-4.22%	605,400	2047億7544万	+8.86%
02/12	2,083	2,143	2,067	2,133	+2.4%	446,100	2137億9491万	+14.51%
02/10	15:00 2026年3月期第3四半期末の自己資本比率について
02/10	2,087	2,107	2,073	2,083	+0.48%	278,100	2087億8410万	+12.86%
02/09	2,063	2,083	2,017	2,073	+3.84%	429,300	2077億8193万	+13.36%
02/06	1,967	1,997	1,957	1,997	+0.84%	269,700	2000億9868万	+10.25%
02/05	1,977	1,990	1,957	1,980	+1.89%	260,100	1984億2840万	+10.24%
02/04	1,917	1,953	1,903	1,943	+2.1%	303,900	1947億5380万	+9.18%
02/03	1,863	1,917	1,850	1,903	+3.82%	479,700	1907億4515万	+7.72%
02/02	1,857	1,873	1,817	1,833	0%	482,700	1837億3000万	+4.46%
01/30	12:20 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,843	1,863	1,790	1,833	-0.54%	499,800	1837億3000万	+5%
01/29	1,830	1,853	1,817	1,843	+1.28%	380,700	1847億3217万	+6.18%
01/28	1,817	1,833	1,793	1,820	-0.91%	309,000	1823億9378万	+5.45%
01/27	1,803	1,837	1,783	1,837	+0.92%	393,900	1840億6406万	+7.03%
01/26	1,813	1,830	1,803	1,820	-2.85%	438,600	1823億9378万	+6.74%
01/23	1,830	1,880	1,830	1,873	+1.63%	409,800	1877億3866万	+10.59%
01/22	1,807	1,850	1,793	1,843	+3.56%	464,400	1847億3217万	+9.53%
01/21	1,780	1,797	1,753	1,780	-2.73%	415,500	1783億8513万	+6.52%
01/20	1,850	1,850	1,827	1,830	-0.72%	354,300	1833億9595万	+10.17%
01/19	1,843	1,863	1,820	1,843	+0.18%	229,200	1847億3217万	+11.78%
01/16	1,827	1,843	1,813	1,840	+0.55%	425,700	1843億9811万	+12.4%
01/15	1,793	1,860	1,783	1,830	+2.23%	448,500	1833億9595万	+12.55%
01/14	1,767	1,793	1,730	1,790	+2.09%	546,000	1793億8729万	+10.84%
01/13	1,767	1,770	1,743	1,753	+2.53%	277,800	1757億1269万	+9.24%
01/09	1,707	1,713	1,700	1,710	+1.18%	211,800	1713億6998万	+7.14%
01/08	1,697	1,710	1,687	1,690	-0.39%	305,700	1693億6566万	+6.29%
01/07	1,673	1,710	1,670	1,697	0%	279,300	1700億3377万	+6.98%
01/06	1,677	1,707	1,677	1,697	+2.21%	370,200	1700億3377万	+7.38%
01/05	1,627	1,667	1,627	1,660	+2.47%	338,100	1663億5917万	+5.46%
2025
12/30	1,627	1,643	1,617	1,620	-0.21%	191,700	1623億5051万	+3.25%
12/29	1,600	1,623	1,595	1,623	+1.56%	172,200	1626億8457万	+3.79%
12/26	1,607	1,620	1,593	1,598	-0.21%	146,700	1601億7916万	+2.59%
12/25	1,607	1,608	1,593	1,602	+0.1%	121,500	1605億1321万	+3.2%
12/24	1,610	1,617	1,587	1,600	-0.62%	209,100	1603億4618万	+3.49%
12/23	1,595	1,623	1,593	1,610	+0.63%	171,600	1613億4835万	+4.61%
12/22	1,615	1,617	1,595	1,600	+0.52%	239,700	1603億4618万	+4.37%
12/19	1,570	1,605	1,570	1,592	+1.38%	258,600	1595億1105万	+4.17%
12/18	1,558	1,570	1,538	1,570	+1.18%	328,800	1573億3969万	+3.09%
12/17	1,558	1,558	1,532	1,552	-0.43%	226,200	1555億239万	+2.15%
12/16	1,582	1,588	1,553	1,558	-1.48%	377,700	1561億7050万	+2.86%
12/15	1,545	1,585	1,545	1,582	+2.26%	355,200	1585億888万	+4.68%
12/12	1,522	1,577	1,520	1,547	+1.64%	924,900	1550億131万	+2.77%
12/11	1,548	1,553	1,515	1,522	-0.76%	242,400	1524億9590万	+1.51%
12/10	1,557	1,557	1,533	1,533	-0.97%	224,700	1536億6509万	+2.7%
12/09	1,565	1,573	1,543	1,548	-0.43%	163,200	1551億6834万	+4.12%
12/08	1,562	1,570	1,540	1,555	-0.11%	203,700	1558億3645万	+5.07%
12/05	1,548	1,557	1,532	1,557	+0.86%	230,700	1560億347万	+5.68%
12/04	1,537	1,550	1,523	1,543	+0.43%	335,100	1546億6726万	+5.42%
12/03	1,562	1,563	1,523	1,537	-2.12%	295,800	1539億9915万	+5.47%
12/02	1,592	1,608	1,567	1,570	-0.63%	238,200	1573億3969万	+8.28%
12/01	1,577	1,603	1,567	1,580	+1.5%	286,500	1583億4186万	+9.65%
11/28	1,552	1,565	1,547	1,557	+0.86%	196,500	1560億347万	+8.71%
11/27	1,533	1,562	1,523	1,543	+1.42%	253,500	1546億6726万	+8.46%
11/26	1,513	1,528	1,508	1,522	+2.13%	215,700	1524億9590万	+7.54%
11/25	1,488	1,505	1,478	1,490	+0.68%	155,700	1493億2238万	+5.82%
11/21	15:30 (訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について
11/21	1,450	1,480	1,447	1,480	+1.72%	225,300	1483億2022万	+5.64%
11/20	1,460	1,463	1,443	1,455	+1.28%	138,600	1458億1481万	+4.3%
11/19	1,440	1,455	1,418	1,437	+0.82%	163,800	1439億7751万	+3.43%
11/18	1,465	1,470	1,425	1,425	-3.06%	261,900	1428億832万	+3.04%
11/17	1,475	1,488	1,468	1,470	0%	194,100	1473億1806万	+6.68%
11/14	1,465	1,483	1,462	1,470	-0.23%	256,500	1473億1806万	+6.99%
11/13	1,480	1,488	1,463	1,473	+0.45%	243,600	1476億5211万	+7.62%
11/12	1,463	1,492	1,463	1,467	+1.27%	325,500	1469億8400万	+7.61%
11/11	1,470	1,478	1,447	1,448	-1.25%	370,200	1451億4670万	+6.73%
11/10	1,447	1,472	1,427	1,467	+2.92%	484,800	1469億8400万	+8.4%
11/07	12:10 「株式の分割」及び株式分割に伴う「定款の一部変更」に関するお知らせ
11/07	12:10 業績予想の修正に関するお知らせ
11/07	12:10 剰余金の配当(増配)及び配当予想の修正、並びに株主還元方針の見直しに関するお知らせ
11/07	12:10 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	1,382	1,452	1,363	1,425	+2.15%	609,600	1428億832万	+5.79%
11/06	1,367	1,408	1,365	1,395	+1.95%	305,700	1398億183万	+3.87%
11/05	1,370	1,380	1,333	1,368	-1.2%	403,800	1371億2939万	+2.04%
11/04	1,383	1,407	1,370	1,385	+0.12%	261,000	1387億9966万	+3.36%

武蔵野銀行（8336）のIR情報・決算資料

2025/11/04～2026/04/02

IR情報＆株価推移

開示資料

決算

株式

チャート