日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/17	2,898	2,912	2,836	2,866	-1.34%	94,400	957億4003万	-2.12%
04/16	2,919	2,950	2,896	2,905	-1.29%	64,500	970億4284万	-0.92%
04/15	2,886	2,945	2,876	2,943	+0.24%	39,000	983億1225万	+0.31%
04/12	2,895	2,936	2,875	2,936	+1.91%	67,200	980億7841万	-0.14%
04/11	2,807	2,884	2,807	2,881	+1.84%	46,400	962億4111万	-2.07%
04/10	2,807	2,850	2,807	2,829	-0.14%	26,000	945億403万	-3.84%
04/09	2,834	2,849	2,830	2,833	-0.32%	40,600	946億3765万	-3.77%
04/08	2,857	2,867	2,831	2,842	-0.07%	39,000	949億3830万	-3.5%
04/05	2,803	2,860	2,802	2,844	-0.94%	71,500	950億511万	-3.56%
04/04	2,885	2,889	2,852	2,871	+0.67%	47,300	959億706万	-2.71%
04/03	2,830	2,888	2,819	2,852	-0.18%	67,800	952億7236万	-3.35%
04/02	2,890	2,913	2,828	2,857	-1.35%	89,200	954億3938万	-3.22%
04/01	17:30 バーゼルIII適用後の自己資本比率の見通しに関するお知らせ
04/01	2,951	2,960	2,875	2,896	-1.86%	61,900	967億4220万	-1.83%
03/29	2,953	2,969	2,919	2,951	+0.99%	37,500	985億7950万	+0.17%
03/28	2,980	3,020	2,920	2,922	-4.2%	87,700	976億1074万	-0.58%
03/27	3,020	3,070	2,991	3,050	+2.11%	87,600	1018億8664万	+3.99%
03/26	3,000	3,010	2,979	2,987	-0.6%	48,000	997億8209万	+2.19%
03/25	3,060	3,065	3,005	3,005	-2.12%	56,300	1003億8339万	+3.23%
03/22	3,075	3,090	3,030	3,070	+0.99%	86,400	1025億5474万	+5.97%
03/21	2,972	3,070	2,972	3,040	+2.84%	105,400	1015億5258万	+5.52%
03/19	2,980	2,995	2,935	2,956	-0.47%	64,600	987億4652万	+3.14%
03/18	3,010	3,015	2,970	2,970	+0.07%	52,200	992億1420万	+4.06%
03/15	2,965	3,030	2,961	2,968	+0.1%	96,800	991億4739万	+4.43%
03/14	2,961	2,977	2,942	2,965	+0.14%	44,700	990億4717万	+4.7%
03/13	3,000	3,025	2,913	2,961	+0.07%	68,700	989億1355万	+4.96%
03/12	2,925	2,974	2,888	2,959	-0.13%	82,200	988億4674万	+5.23%
03/11	3,070	3,080	2,929	2,963	-3.95%	118,800	989億8036万	+5.67%
03/08	2,980	3,130	2,960	3,085	+3.28%	178,100	1030億5583万	+10.3%
03/07	2,920	2,996	2,903	2,987	+3.32%	107,000	997億8209万	+7.25%
03/06	2,887	2,901	2,865	2,891	+0.77%	55,600	965億7517万	+4.14%
03/05	2,861	2,879	2,830	2,869	+0.31%	55,900	958億4025万	+3.5%
03/04	2,947	2,947	2,850	2,860	-2.82%	84,200	955億3960万	+3.32%
03/01	2,900	2,945	2,884	2,943	+1.52%	76,700	983億1225万	+6.44%
02/29	2,879	2,922	2,859	2,899	+0.73%	73,300	968億4241万	+5.11%
02/28	2,880	2,946	2,844	2,878	+0.56%	80,800	961億4090万	+4.62%
02/27	2,834	2,906	2,819	2,862	+1.42%	108,900	956億641万	+4.26%
02/26	2,805	2,831	2,801	2,822	+0.93%	71,500	942億7019万	+3.03%
02/22	2,790	2,800	2,762	2,796	+1.19%	52,200	934億165万	+2.23%
02/21	2,768	2,781	2,739	2,763	-0.22%	41,900	922億9927万	+1.21%
02/20	2,789	2,820	2,752	2,769	-1.11%	66,000	924億9970万	+1.58%
02/19	2,711	2,800	2,711	2,800	+3.59%	80,300	935億3527万	+2.79%
02/16	2,679	2,714	2,671	2,703	+2.19%	65,000	902億9494万	-0.63%
02/15	2,695	2,707	2,636	2,645	-1.38%	76,100	883億5743万	-2.79%
02/14	2,670	2,689	2,640	2,682	+0.83%	72,200	895億9343万	-1.51%
02/13	15:00 2024年3月期第3四半期末の自己資本比率について
02/13	2,664	2,688	2,648	2,660	0%	243,800	888億5851万	-2.31%
02/09	2,659	2,695	2,631	2,660	-0.45%	74,800	888億5851万	-2.35%
02/08	2,700	2,711	2,666	2,672	-1.58%	77,900	892億5937万	-1.94%
02/07	2,676	2,725	2,673	2,715	+1.19%	51,500	906億9581万	-0.33%
02/06	2,730	2,732	2,683	2,683	-1.97%	99,300	896億2683万	-1.43%
02/05	2,720	2,783	2,713	2,737	-0.44%	111,600	914億3073万	+0.59%
02/02	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	2,792	2,792	2,734	2,749	-1.47%	70,100	918億3159万	+1.18%
02/01	2,777	2,793	2,743	2,790	-0.32%	64,800	932億122万	+2.84%
01/31	2,748	2,799	2,731	2,799	+1.6%	80,300	935億187万	+3.36%
01/30	2,811	2,812	2,755	2,755	-1.4%	46,600	920億3203万	+2%
01/29	2,784	2,807	2,775	2,794	+1.23%	50,000	933億3484万	+3.6%
01/26	2,762	2,798	2,750	2,760	-0.79%	54,700	921億9905万	+2.53%
01/25	2,800	2,819	2,774	2,782	-0.07%	56,500	929億3397万	+3.46%
01/24	2,708	2,793	2,708	2,784	+2.81%	69,100	930億78万	+3.61%
01/23	2,750	2,764	2,708	2,708	-1.24%	49,700	904億6197万	+0.78%
01/22	2,735	2,744	2,716	2,742	+0.92%	36,200	915億9776万	+1.82%
01/19	2,700	2,717	2,682	2,717	+0.7%	58,100	907億6262万	+0.7%
01/18	2,680	2,700	2,657	2,698	+1.01%	41,800	901億2792万	-0.26%
01/17	2,686	2,719	2,671	2,671	-0.52%	40,400	892億2597万	-1.51%
01/16	2,720	2,720	2,677	2,685	-1.25%	46,900	896億9364万	-1.21%
01/15	2,691	2,740	2,691	2,719	+1.04%	83,800	908億2943万	-0.15%
01/12	2,734	2,738	2,689	2,691	-1.32%	50,700	898億9408万	-1.28%
01/11	2,706	2,768	2,706	2,727	+1.49%	60,100	910億9667万	-0.15%
01/10	2,681	2,719	2,681	2,687	+0.15%	55,600	897億6046万	-1.79%
01/09	2,720	2,720	2,677	2,683	-0.48%	51,600	896億2683万	-2.15%
01/05	2,699	2,724	2,677	2,696	+0.9%	53,100	900億6110万	-1.89%
01/04	2,661	2,672	2,581	2,672	+0.23%	86,900	892億5937万	-3.01%
2023
12/29	2,672	2,688	2,651	2,666	+0.19%	37,800	890億5894万	-3.51%
12/28	2,660	2,674	2,639	2,661	0%	41,400	888億9191万	-3.97%
12/27	2,632	2,661	2,627	2,661	+1.33%	53,700	888億9191万	-4.25%
12/26	2,648	2,653	2,608	2,626	-0.72%	65,300	877億2272万	-5.71%
12/25	2,693	2,725	2,644	2,645	-0.9%	90,300	883億5743万	-5.16%
12/22	2,644	2,673	2,632	2,669	+1.87%	92,600	891億5916万	-4.47%
12/21	2,634	2,650	2,617	2,620	-1.17%	43,000	875億2229万	-6.26%
12/20	2,659	2,672	2,636	2,651	-1.05%	59,200	885億5786万	-5.32%
12/19	2,711	2,711	2,654	2,679	-0.45%	51,200	894億9321万	-4.39%
12/18	2,706	2,717	2,666	2,691	-1.64%	59,600	898億9408万	-4%
12/15	2,753	2,784	2,722	2,736	-1.55%	71,100	913億9732万	-2.36%
12/14	2,843	2,857	2,764	2,779	-3%	61,800	928億3376万	-0.79%
12/13	2,861	2,891	2,852	2,865	+0.14%	45,700	957億663万	+2.39%
12/12	2,885	2,888	2,848	2,861	-1.24%	46,100	955億7300万	+2.29%
12/11	2,894	2,935	2,859	2,897	+1.36%	70,100	967億7560万	+3.54%
12/08	2,827	2,889	2,827	2,858	+1.1%	104,700	954億7279万	+2.11%
12/07	2,784	2,830	2,769	2,827	+0.25%	43,800	944億3722万	+0.96%
12/06	2,760	2,824	2,760	2,820	+1.66%	58,400	942億338万	+0.71%
12/05	2,800	2,830	2,774	2,774	-1.7%	44,800	926億6673万	-0.82%
12/04	2,830	2,850	2,788	2,822	-0.77%	53,100	942億7019万	+0.86%
12/01	2,857	2,876	2,816	2,844	-0.42%	53,600	950億511万	+1.83%
11/30	2,800	2,862	2,796	2,856	+1.38%	139,800	954億598万	+2.44%
11/29	2,877	2,901	2,810	2,817	-2.36%	59,800	941億316万	+1.26%
11/28	2,885	2,912	2,858	2,885	+0.91%	54,800	963億7474万	+3.85%
11/27	2,860	2,871	2,832	2,859	-0.03%	48,100	955億619万	+3.14%
11/24	2,910	2,915	2,858	2,860	-0.38%	65,300	955億3960万	+3.32%
11/22	2,780	2,872	2,779	2,871	+2.13%	102,100	959億706万	+3.83%
11/21	2,740	2,828	2,740	2,811	+2.59%	118,600	939億273万	+1.88%
11/20	2,755	2,807	2,733	2,740	-0.36%	65,000	915億3094万	-0.51%

8336 武蔵野銀行

IR情報

2023/11/20～2024/04/17

IR情報＆株価推移

開示資料

決算

株式

チャート