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
10/02	15:30 自己株式の取得状況に関するお知らせ
10/02	2,888	2,932	2,874	2,909	+0.73%	283,600	-	+2.43%
10/01	2,923	2,923	2,821	2,888	-1.16%	328,600	-	+2.01%
09/30	2,887	2,947	2,866	2,922	+1.42%	293,600	-	+3.54%
09/29	2,896	2,922	2,861	2,881	-3.13%	253,800	-	+2.42%
09/28	2,967	2,988	2,955	2,974	+0.57%	418,600	-	+6.02%
09/25	2,879	2,965	2,877	2,957	+3.83%	286,200	-	+5.87%
09/24	2,868	2,873	2,830	2,848	-0.94%	274,900	-	+2.19%
09/18	2,879	2,887	2,820	2,875	+0.17%	379,000	-	+3.23%
09/17	2,878	2,912	2,841	2,870	+0.84%	247,800	-	+3.2%
09/16	2,827	2,876	2,827	2,846	+1.43%	216,500	-	+2.48%
09/15	2,837	2,853	2,789	2,806	-1.09%	154,500	-	+1.3%
09/14	2,768	2,837	2,763	2,837	+1.36%	202,300	-	+2.72%
09/11	2,738	2,816	2,718	2,799	-0.14%	304,400	-	+1.6%
09/10	2,712	2,803	2,707	2,803	+3.36%	226,100	-	+1.93%
09/09	2,730	2,747	2,707	2,712	-0.8%	206,500	-	-1.13%
09/08	2,803	2,803	2,734	2,734	-3.36%	221,700	-	-0.15%
09/07	2,834	2,844	2,811	2,829	-0.18%	211,500	-	+3.55%
09/04	2,845	2,859	2,781	2,834	-0.32%	267,800	-	+4.11%
09/03	2,850	2,876	2,809	2,843	+1.07%	300,800	-	+4.91%
09/02	15:30 自己株式の取得状況に関するお知らせ
09/02	2,837	2,863	2,813	2,813	-1.71%	235,200	-	+4.15%
09/01	2,801	2,862	2,785	2,862	+1.2%	280,900	-	+6.12%
08/31	2,780	2,839	2,750	2,828	+1.18%	301,700	-	+4.94%
08/28	2,772	2,809	2,757	2,795	+0.83%	198,600	-	+3.86%
08/27	2,748	2,804	2,748	2,772	+0.51%	247,200	-	+3.09%
08/26	2,718	2,758	2,705	2,758	+2.19%	185,000	-	+2.72%
08/25	2,660	2,706	2,660	2,699	+1.54%	228,500	-	+0.67%
08/24	2,731	2,733	2,654	2,658	-1.23%	238,300	-	-0.6%
08/21	2,652	2,703	2,651	2,691	+0.6%	189,300	-	+0.6%
08/20	2,669	2,688	2,625	2,675	-0.19%	310,100	-	0%
08/19	2,733	2,773	2,672	2,680	-4.83%	355,400	-	+0.26%
08/18	2,821	2,863	2,798	2,816	+0.93%	261,300	-	+5.51%
08/17	2,800	2,811	2,773	2,790	+0.54%	154,100	-	+4.85%
08/14	2,753	2,833	2,751	2,775	-0.04%	255,800	-	+4.52%
08/13	2,693	2,776	2,680	2,776	+4.36%	339,800	-	+4.79%
08/12	15:30 2027年3月期第1四半期末の自己資本比率について
08/12	2,632	2,668	2,610	2,660	+1.57%	368,000	-	+0.68%
08/10	2,658	2,658	2,601	2,619	-1.32%	184,800	-	-0.72%
08/07	2,680	2,684	2,644	2,654	-0.97%	203,300	-	+0.68%
08/06	2,661	2,722	2,640	2,680	+1.86%	292,400	-	+1.79%
08/05	2,620	2,674	2,602	2,631	+2.33%	265,700	-	+0.15%
08/04	15:30 自己株式の取得状況に関するお知らせ
08/04	2,568	2,621	2,563	2,571	-0.62%	296,500	-	-1.95%
08/03	2,577	2,610	2,470	2,587	+0.39%	543,700	-	-1.3%
07/31	2,585	2,650	2,573	2,577	+1.66%	513,200	-	-1.57%
07/30	12:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,570	2,599	2,525	2,535	-3.5%	474,900	-	-3.02%
07/29	2,680	2,682	2,570	2,627	-2.92%	437,900	-	+0.69%
07/28	2,770	2,774	2,701	2,706	-3.8%	327,900	-	+4%
07/27	2,754	2,828	2,742	2,813	+2.63%	316,500	-	+8.48%
07/24	2,672	2,741	2,671	2,741	+0.7%	206,100	-	+6.32%
07/23	2,682	2,737	2,682	2,722	+1.38%	191,300	-	+6%
07/22	2,677	2,712	2,658	2,685	+1.02%	207,400	-	+5.05%
07/21	2,562	2,660	2,535	2,658	+5.35%	514,800	-	+4.32%
07/17	2,666	2,684	2,486	2,523	-5.75%	469,000	-	-0.79%
07/16	2,691	2,716	2,664	2,677	-0.78%	228,200	-	+5.31%
07/15	2,620	2,698	2,617	2,698	+2.98%	331,300	-	+6.51%
07/14	2,609	2,621	2,570	2,620	+1.12%	294,600	-	+3.8%
07/13	2,630	2,662	2,588	2,591	-1.14%	259,400	-	+2.86%
07/10	2,650	2,681	2,616	2,621	+0.19%	293,500	-	+4.34%
07/09	2,608	2,631	2,590	2,616	-0.57%	240,900	-	+4.47%
07/08	2,584	2,653	2,584	2,631	+1.15%	293,000	-	+5.41%
07/07	2,590	2,650	2,582	2,601	+1.48%	407,200	-	+4.63%
07/06	2,582	2,603	2,552	2,563	-0.81%	345,300	-	+3.43%
07/03	2,581	2,586	2,550	2,584	+0.62%	227,100	-	+4.62%
07/02	15:30 自己株式の取得状況に関するお知らせ
07/02	2,569	2,604	2,536	2,568	+1.42%	317,700	-	+4.22%
07/01	2,524	2,562	2,520	2,532	+0.76%	257,200	-	+3.01%
06/30	2,534	2,559	2,495	2,513	-1.1%	297,400	-	+2.36%
06/29	2,538	2,563	2,503	2,541	+0.87%	333,700	-	+3.59%
06/26	2,469	2,525	2,456	2,519	+2.23%	292,300	-	+2.73%
06/25	2,455	2,483	2,439	2,464	+1.94%	325,200	-	+0.53%
06/24	2,464	2,472	2,405	2,417	-1.55%	191,100	-	-1.43%
06/23	2,457	2,492	2,448	2,455	-0.77%	339,400	-	0%
06/22	2,430	2,497	2,417	2,474	+1.73%	238,600	-	+0.73%
06/19	2,457	2,477	2,406	2,432	-2.13%	440,700	-	-0.98%
06/18	2,484	2,505	2,460	2,485	+2.1%	316,500	-	+1.18%
06/17	2,511	2,522	2,434	2,434	-2.01%	310,300	-	-0.86%
06/16	2,500	2,500	2,453	2,484	-1.7%	344,500	-	+1.1%
06/15	2,563	2,584	2,527	2,527	+0.56%	505,000	-	+2.89%
06/12	2,489	2,535	2,482	2,513	+2.53%	465,400	-	+2.45%
06/11	2,446	2,477	2,425	2,451	-0.89%	296,500	-	+0.12%
06/10	2,479	2,535	2,458	2,473	-0.24%	494,700	-	+1.06%
06/09	2,430	2,499	2,418	2,479	+2.65%	572,400	-	+1.43%
06/08	2,381	2,431	2,377	2,415	-0.66%	360,100	-	-1.02%
06/05	15:30 自己株式の取得状況に関するお知らせ
06/05	2,448	2,454	2,418	2,431	+0.91%	307,500	-	-0.45%
06/04	2,373	2,445	2,348	2,409	+1.05%	416,300	-	-1.19%
06/03	2,399	2,407	2,357	2,384	-0.54%	484,200	-	-2.09%
06/02	2,324	2,397	2,271	2,397	+0.97%	370,400	-	-1.48%
06/01	2,418	2,420	2,360	2,374	-2.02%	399,500	-	-2.26%
05/29	2,430	2,457	2,414	2,423	-0.08%	458,900	-	-0.21%
05/28	2,450	2,450	2,379	2,425	-1.02%	377,100	-	-0.04%
05/27	2,476	2,478	2,418	2,450	-1.05%	386,900	-	+1.03%
05/26	2,484	2,488	2,440	2,476	-1%	411,700	-	+2.23%
05/25	2,497	2,508	2,468	2,501	+0.16%	412,000	-	+3.35%
05/22	2,521	2,532	2,468	2,497	-0.16%	491,000	-	+3.27%
05/21	2,505	2,548	2,489	2,501	+0.97%	477,800	-	+3.56%
05/20	2,487	2,511	2,421	2,477	-0.4%	544,300	-	+2.74%
05/19	2,490	2,520	2,461	2,487	+0.89%	420,000	-	+3.37%
05/18	2,452	2,472	2,432	2,465	+1.11%	387,000	-	+2.71%
05/15	2,454	2,497	2,404	2,438	-0.65%	438,000	-	+1.88%
05/14	2,495	2,500	2,451	2,454	-1.37%	399,200	-	+2.89%
05/13	2,470	2,509	2,456	2,488	+1.3%	368,900	-	+4.76%
05/12	2,466	2,505	2,441	2,456	-0.41%	373,600	-	+3.98%
05/11	12:20 定款一部変更に関するお知らせ
05/11	12:20 取締役向け株式報酬制度の一部改定に関するお知らせ
05/11	12:20 2026年3月期決算短信〔日本基準〕(連結)
05/11	2,392	2,496	2,377	2,466	+3.18%	703,700	-	+4.8%
05/08	15:30 自己株式の取得状況に関するお知らせ

武蔵野銀行（8336）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート