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
10/06	2,780	2,848	2,770	2,848	+3.38%	224,600	-	+4.59%
10/05	2,745	2,765	2,701	2,755	+1.21%	108,300	-	+1.36%
10/02	2,765	2,790	2,722	2,722	-1.91%	74,800	-	+0.11%
10/01	2,784	2,800	2,718	2,775	-1.07%	187,800	-	+2.1%
09/30	（IR情報）15:30 株式会社千葉銀行と株式会社千葉興業銀行の共同持株会社設立(共同株式移転)に関する株式移転計画書作成について
09/30	（IR情報）15:30 臨時株主総会及び普通株主様による種類株主総会の招集並びに定款の一部変更に関するお知らせ
09/30	2,769	2,819	2,724	2,805	+2.97%	151,700	-	+3.35%
09/29	2,758	2,765	2,702	2,724	-1.87%	78,200	-	+0.52%
09/28	2,782	2,797	2,757	2,776	-0.04%	148,800	-	+2.55%
09/25	2,695	2,779	2,641	2,777	+4.12%	181,300	-	+2.78%
09/24	2,715	2,715	2,629	2,667	-1.26%	142,000	-	-1.33%
09/18	2,703	2,707	2,638	2,701	-0.07%	270,200	-	-0.22%
09/17	2,696	2,739	2,668	2,703	+0.75%	117,400	-	-0.33%
09/16	2,663	2,695	2,655	2,683	+1.51%	82,100	-	-1.14%
09/15	2,706	2,718	2,627	2,643	-1.89%	57,700	-	-2.65%
09/14	2,658	2,709	2,640	2,694	+1.97%	62,900	-	-0.74%
09/11	2,591	2,677	2,587	2,642	-1.12%	117,400	-	-2.47%
09/10	2,587	2,690	2,587	2,672	+2.89%	84,700	-	-1.29%
09/09	2,678	2,693	2,597	2,597	-3.24%	96,100	-	-3.96%
09/08	2,722	2,757	2,683	2,684	-2.22%	65,200	-	-0.74%
09/07	2,806	2,810	2,744	2,745	-1.01%	107,500	-	+1.63%
09/04	2,778	2,797	2,721	2,773	-0.25%	104,700	-	+2.86%
09/03	2,742	2,797	2,742	2,780	+2.66%	114,700	-	+3.46%
09/02	2,741	2,786	2,708	2,708	-2.2%	146,600	-	+1.04%
09/01	2,705	2,778	2,700	2,769	+4.73%	341,200	-	+3.36%
08/31	2,766	2,779	2,644	2,644	-4.82%	1,064,600	-	-1.34%
08/28	2,741	2,780	2,710	2,778	+1.54%	129,500	-	+3.54%
08/27	2,790	2,794	2,733	2,736	-1.05%	80,000	-	+2.09%
08/26	2,736	2,799	2,736	2,765	+1.69%	71,100	-	+3.33%
08/25	2,654	2,748	2,654	2,719	+2.03%	87,000	-	+1.87%
08/24	2,748	2,748	2,665	2,665	-1.22%	69,000	-	+0.26%
08/21	2,658	2,714	2,653	2,698	+1.5%	75,400	-	+1.5%
08/20	（IR情報）15:30 第2回第七種優先株式に係る自己株式の取得の完了に関するお知らせ
08/20	2,638	2,680	2,622	2,658	+0.57%	123,100	-	-0.08%
08/19	2,773	2,779	2,637	2,643	-5.71%	124,500	-	-0.79%
08/18	2,798	2,855	2,788	2,803	+1.08%	157,700	-	+5.06%
08/17	2,810	2,831	2,762	2,773	-1.49%	121,200	-	+4.09%
08/14	2,771	2,866	2,753	2,815	+1.85%	223,700	-	+5.79%
08/13	2,744	2,778	2,714	2,764	+2.29%	126,300	-	+4.07%
08/12	2,660	2,719	2,650	2,702	+3.21%	133,200	-	+1.89%
08/10	2,610	2,618	2,536	2,618	+1.67%	142,400	-	-1.24%
08/07	2,571	2,634	2,551	2,575	-0.39%	166,400	-	-2.87%
08/06	（IR情報）13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,576	2,667	2,576	2,585	-0.73%	162,900	-	-2.38%
08/05	2,615	2,633	2,518	2,604	+0.15%	179,300	-	-1.48%
08/04	2,604	2,625	2,557	2,600	-0.15%	112,100	-	-1.29%
08/03	2,607	2,627	2,485	2,604	-0.31%	99,000	-	-0.84%
07/31	（IR情報）13:00 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
07/31	2,585	2,645	2,543	2,612	+2.03%	154,900	-	-0.19%
07/30	2,589	2,622	2,540	2,560	-1.88%	84,400	-	-1.77%
07/29	2,669	2,669	2,544	2,609	-2.54%	188,500	-	+0.46%
07/28	2,747	2,763	2,636	2,677	-4.05%	155,300	-	+3.44%
07/27	2,750	2,794	2,723	2,790	+2.76%	95,300	-	+8.18%
07/24	2,681	2,726	2,653	2,715	+0.04%	112,400	-	+5.89%
07/23	2,634	2,728	2,634	2,714	+3.04%	72,100	-	+6.26%
07/22	（IR情報）19:00 株式報酬型ストックオプション(新株予約権)発行内容確定のお知らせ
07/22	2,591	2,663	2,585	2,634	+2.21%	67,100	-	+3.7%
07/21	2,503	2,594	2,478	2,577	+4.63%	141,200	-	+1.86%
07/17	2,627	2,669	2,428	2,463	-7.61%	174,300	-	-2.42%
07/16	2,739	2,750	2,657	2,666	-3.09%	94,700	-	+5.79%
07/15	2,746	2,785	2,706	2,751	0%	133,700	-	+9.73%
07/14	2,758	2,770	2,703	2,751	+0.88%	143,300	-	+10.35%
07/13	2,706	2,774	2,706	2,727	+0.78%	213,100	-	+9.83%
07/10	2,708	2,762	2,706	2,706	+0.37%	130,000	-	+9.64%
07/09	2,700	2,719	2,651	2,696	+0.04%	97,200	-	+9.91%
07/08	2,670	2,739	2,670	2,695	+0.79%	115,100	-	+10.41%
07/07	2,710	2,735	2,649	2,674	+0.38%	170,400	-	+10.22%
07/06	2,623	2,665	2,589	2,664	+1.91%	103,700	-	+10.54%
07/03	2,535	2,614	2,512	2,614	+3.61%	113,600	-	+9.24%
07/02	2,479	2,531	2,460	2,523	+3.06%	216,500	-	+6.05%
07/01	2,399	2,482	2,399	2,448	+2.73%	156,300	-	+3.38%
06/30	2,408	2,443	2,383	2,383	-0.96%	89,600	-	+0.93%
06/29	2,387	2,414	2,356	2,406	+2.04%	98,800	-	+2.12%
06/26	2,349	2,388	2,333	2,358	+0.34%	112,600	-	+0.26%
06/25	2,396	2,396	2,350	2,350	+0.17%	84,700	-	+0.04%
06/24	2,400	2,435	2,333	2,346	-1.22%	186,200	-	+0.04%
06/23	（IR情報）16:00 株式報酬型ストックオプション(新株予約権)の付与に関するお知らせ(募集事項の決定等に関するお知らせ)
06/23	（IR情報）16:00 第2回第七種優先株式の自己株式の取得に係る事項の決定(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)に関するお知らせ
06/23	2,444	2,485	2,375	2,375	-2.58%	108,400	-	+1.41%
06/22	2,393	2,443	2,363	2,438	+0.62%	115,400	-	+4.32%
06/19	2,485	2,509	2,416	2,423	-2.06%	180,500	-	+3.99%
06/18	2,400	2,474	2,400	2,474	+4.48%	149,600	-	+6.5%
06/17	2,411	2,454	2,368	2,368	+0.13%	111,300	-	+2.47%
06/16	2,404	2,413	2,332	2,365	-2.59%	278,400	-	+2.6%
06/15	2,413	2,504	2,391	2,428	+2.23%	352,800	-	+5.7%
06/12	2,392	2,417	2,351	2,375	+1.41%	354,700	-	+3.8%
06/11	2,402	2,406	2,300	2,342	-2.74%	177,100	-	+2.81%
06/10	2,494	2,520	2,405	2,408	-3.02%	261,300	-	+5.99%
06/09	2,358	2,484	2,358	2,483	+5.84%	493,600	-	+9.82%
06/08	2,325	2,397	2,290	2,346	-0.3%	275,300	-	+4.45%
06/05	2,400	2,418	2,335	2,353	-0.88%	132,300	-	+5.14%
06/04	2,320	2,411	2,279	2,374	+2.2%	397,900	-	+6.79%
06/03	2,300	2,324	2,275	2,323	+1.66%	210,200	-	+5.26%
06/02	2,204	2,285	2,174	2,285	+2.65%	301,300	-	+4.15%
06/01	2,256	2,280	2,226	2,226	-2.24%	146,800	-	+1.97%
05/29	2,270	2,323	2,232	2,277	+1.11%	264,200	-	+4.69%
05/28	（IR情報）16:30 役員の異動に関するお知らせ
05/28	2,256	2,297	2,192	2,252	-0.27%	287,300	-	+3.78%
05/27	2,244	2,258	2,202	2,258	-0.53%	204,000	-	+4.2%
05/26	2,297	2,309	2,224	2,270	-1.09%	188,000	-	+4.95%
05/25	2,270	2,295	2,234	2,295	+0.31%	86,100	-	+6.25%
05/22	2,268	2,302	2,238	2,288	+1.02%	164,700	-	+6.17%
05/21	2,289	2,316	2,265	2,265	+0.22%	140,700	-	+5.35%
05/20	2,279	2,316	2,207	2,260	+0.09%	234,200	-	+5.31%
05/19	2,277	2,336	2,241	2,258	+0.22%	165,700	-	+5.37%
05/18	2,290	2,316	2,236	2,253	+0.31%	188,500	-	+5.23%
05/15	2,191	2,295	2,191	2,246	+2.84%	139,400	-	+5.1%
05/14	（IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,225	2,225	2,164	2,184	-1.36%	155,200	-	+2.39%
05/13	2,166	2,214	2,164	2,214	+2.22%	153,100	-	+3.94%

千葉興業銀行（8337）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート