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
03/09	1,980	2,041	1,949	2,031	-6.36%	187,200	1263億7297万	-9.57%
03/06	2,150	2,178	2,124	2,169	-2.08%	125,600	1349億5961万	-3.3%
03/05	2,172	2,230	2,158	2,215	+8.47%	119,300	1378億2182万	-0.76%
03/04	2,194	2,211	2,016	2,042	-9%	219,300	1270億5741万	-8.02%
03/03	2,321	2,340	2,243	2,244	-3.11%	159,600	1396億2626万	+1.36%
03/02	2,354	2,358	2,270	2,316	-5.62%	162,100	1441億625万	+5.18%
02/27	2,379	2,454	2,367	2,454	+3.15%	197,000	1526億9289万	+12.26%
02/26	2,342	2,390	2,336	2,379	+3.12%	128,900	1480億2624万	+10.14%
02/25	2,338	2,343	2,275	2,307	-0.99%	136,600	1435億4625万	+7.85%
02/24	2,407	2,407	2,318	2,330	-2.35%	174,100	1449億7736万	+9.75%
02/20	2,393	2,400	2,377	2,386	-1.61%	91,200	1484億6179万	+13.3%
02/19	2,400	2,444	2,370	2,425	+1.76%	146,600	1508億8845万	+16.36%
02/18	2,367	2,399	2,319	2,383	+2.54%	106,400	1482億7513万	+15.57%
02/17	2,371	2,388	2,297	2,324	-2.15%	158,900	1446億403万	+13.92%
02/16	2,392	2,399	2,312	2,375	+0.08%	250,800	1477億7735万	+17.63%
02/13	2,375	2,401	2,340	2,373	-1.58%	143,400	1476億5291万	+18.95%
02/12	2,321	2,437	2,311	2,411	+3.21%	230,500	1500億1735万	+22.2%
02/10	13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	13:30 第1回第七種優先株式の取得及び消却に関するお知らせ
02/10	13:30 2026年3月期業績予想の修正に関するお知らせ
02/10	2,260	2,360	2,255	2,336	+4.8%	258,600	1453億5069万	+19.86%
02/09	2,300	2,300	2,213	2,229	+1.32%	159,700	1386億9293万	+15.79%
02/06	2,142	2,200	2,120	2,200	+1.06%	114,300	1368億8849万	+15.61%
02/05	2,122	2,190	2,118	2,177	+3.81%	188,700	1354億5739万	+15.55%
02/04	2,059	2,110	2,043	2,097	+2.89%	205,100	1304億7962万	+12.5%
02/03	1,990	2,038	1,973	2,038	+5.65%	170,700	1268億852万	+10.22%
02/02	2,009	2,033	1,925	1,929	-2.67%	159,300	1200億2632万	+5.12%
01/30	13:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ
01/30	1,959	1,988	1,937	1,982	+1.85%	127,400	1233億2409万	+8.48%
01/29	1,905	1,957	1,873	1,946	+1.83%	107,000	1210億8409万	+7.1%
01/28	1,897	1,925	1,885	1,911	0%	102,000	1189億632万	+5.76%
01/27	1,874	1,917	1,869	1,911	+0.74%	91,000	1189億632万	+6.17%
01/26	1,899	1,926	1,883	1,897	-2.17%	122,500	1180億3521万	+5.86%
01/23	1,919	1,979	1,904	1,939	+1.78%	157,100	1206億4854万	+8.69%
01/22	1,841	1,914	1,839	1,905	+4.73%	149,000	1185億3299万	+7.38%
01/21	1,814	1,847	1,782	1,819	-1.68%	113,900	1131億8189万	+3.06%
01/20	1,891	1,896	1,850	1,850	-2.63%	132,300	1151億1078万	+5.29%
01/19	1,904	1,904	1,870	1,900	+0.26%	74,700	1182億2188万	+8.63%
01/16	1,864	1,900	1,862	1,895	+1.88%	123,500	1179億1077万	+8.97%
01/15	1,850	1,888	1,850	1,860	+0.11%	123,500	1157億3300万	+7.64%
01/14	1,842	1,866	1,822	1,858	+1.53%	116,800	1156億855万	+8.15%
01/13	1,840	1,862	1,821	1,830	+1.89%	189,400	1138億6634万	+7.02%
01/09	13:30 (開示事項の経過)連結子会社の株式の追加取得による完全子会社化に関する譲渡契約締結のお知らせ
01/09	1,800	1,816	1,792	1,796	+0.79%	109,900	1117億5079万	+5.52%
01/08	1,809	1,817	1,773	1,782	-1.87%	102,900	1108億7968万	+5.07%
01/07	1,808	1,842	1,805	1,816	-0.49%	126,300	1129億9523万	+7.39%
01/06	1,750	1,843	1,750	1,825	+5.25%	166,000	1135億5523万	+8.31%
01/05	1,696	1,735	1,695	1,734	+2.6%	143,300	1078億9302万	+3.46%
2025
12/30	1,709	1,714	1,689	1,690	-0.71%	89,300	1051億5525万	+1.2%
12/29	1,695	1,707	1,685	1,702	+0.41%	117,800	1059億192万	+2.35%
12/26	1,703	1,709	1,684	1,695	-0.7%	97,900	1054億6636万	+2.29%
12/25	1,690	1,708	1,680	1,707	+1.01%	55,600	1062億1303万	+3.52%
12/24	1,717	1,733	1,679	1,690	-2.03%	124,100	1051億5525万	+3.05%
12/23	1,730	1,752	1,720	1,725	-0.29%	113,600	1073億3302万	+5.83%
12/22	1,737	1,737	1,710	1,730	+0.87%	126,900	1076億4413万	+6.66%
12/19	1,731	1,764	1,700	1,715	-0.29%	274,300	1067億1080万	+6.26%
12/18	1,700	1,722	1,680	1,720	+0.58%	142,400	1070億2191万	+7.1%
12/17	1,707	1,724	1,683	1,710	+0.18%	68,800	1063億9969万	+6.94%
12/16	1,703	1,724	1,693	1,707	+0.35%	156,300	1062億1303万	+7.16%
12/15	1,670	1,701	1,664	1,701	+1.86%	101,700	1058億3969万	+7.12%
12/12	1,644	1,677	1,641	1,670	+2.83%	155,700	1039億1081万	+5.63%
12/11	1,658	1,665	1,623	1,624	-1.28%	132,000	1010億4860万	+2.98%
12/10	1,651	1,658	1,628	1,645	+0.37%	86,500	1023億5526万	+4.51%
12/09	1,630	1,661	1,625	1,639	+1.05%	100,900	1019億8193万	+4.33%
12/08	1,634	1,640	1,608	1,622	-0.06%	88,200	1009億2415万	+3.31%
12/05	1,638	1,654	1,622	1,623	-1.04%	76,200	1009億8637万	+3.38%
12/04	1,641	1,649	1,627	1,640	-0.3%	89,200	1020億4415万	+4.46%
12/03	1,659	1,674	1,623	1,645	-0.3%	151,000	1023億5526万	+4.78%
12/02	1,682	1,720	1,650	1,650	-0.72%	165,600	1026億6637万	+4.96%
12/01	1,654	1,696	1,647	1,662	+1.03%	134,200	1034億1303万	+5.66%
11/28	1,609	1,654	1,609	1,645	+2.24%	113,800	1023億5526万	+4.58%
11/27	1,582	1,651	1,575	1,609	+2.16%	105,700	1001億1527万	+2.22%
11/26	1,564	1,578	1,545	1,575	+3.62%	153,700	979億9972万	-0.06%
11/25	1,546	1,563	1,520	1,520	-1.62%	63,500	945億7750万	-3.74%
11/21	1,498	1,546	1,493	1,545	+3.07%	109,100	961億3305万	-2.28%
11/20	1,502	1,513	1,489	1,499	+0.94%	70,000	932億7084万	-5.31%
11/19	1,470	1,498	1,443	1,485	+2.41%	202,600	923億9973万	-6.37%
11/18	1,495	1,512	1,450	1,450	-4.23%	109,200	902億2196万	-8.69%
11/17	1,524	1,535	1,508	1,514	-0.66%	63,700	942億417万	-5.02%
11/14	1,507	1,538	1,507	1,524	+0.26%	80,400	948億2639万	-4.69%
11/13	1,559	1,564	1,506	1,520	-2.19%	219,200	945億7750万	-5.24%
11/12	1,520	1,559	1,515	1,554	-0.38%	181,200	966億9305万	-3.3%
11/11	13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	1,597	1,601	1,504	1,560	-0.7%	438,100	970億6639万	-3.05%
11/10	1,560	1,585	1,548	1,571	+2.28%	111,800	977億5083万	-2.42%
11/07	1,534	1,545	1,506	1,536	-1.73%	166,900	955億7306万	-4.54%
11/06	1,553	1,591	1,551	1,563	+0.64%	101,400	972億5305万	-3.04%
11/05	1,565	1,579	1,516	1,553	-1.65%	140,400	966億3083万	-3.78%
11/04	1,598	1,599	1,569	1,579	-1.86%	127,200	982億4860万	-2.47%
10/31	13:00 2026年3月期第2四半期末の有価証券含み損に関するお知らせ
10/31	1,624	1,638	1,589	1,609	-1.35%	152,700	1001億1527万	-1.11%
10/30	1,636	1,643	1,615	1,631	+0.87%	666,800	1014億8415万	+0.18%
10/29	15:30 連結子会社の株式の追加取得による完全子会社化に関するお知らせ
10/29	1,643	1,645	1,603	1,617	-1.22%	125,600	1006億1304万	-0.55%
10/28	1,696	1,698	1,627	1,637	-3.93%	188,200	1018億5748万	+0.74%
10/27	1,678	1,706	1,669	1,704	+3.02%	118,700	1060億2636万	+4.93%
10/24	1,676	1,684	1,644	1,654	-1.49%	102,000	1029億1526万	+2.22%
10/23	1,670	1,680	1,661	1,679	+0.6%	132,000	1044億7081万	+3.96%
10/22	1,657	1,680	1,644	1,669	+0.72%	106,900	1038億4859万	+3.54%
10/21	1,643	1,658	1,628	1,657	+0.85%	154,300	1031億192万	+2.92%
10/20	15:30 第二種優先株式に係る自己株式の取得及び消却の完了に関するお知らせ
10/20	1,604	1,643	1,591	1,643	+4.78%	151,900	1022億3081万	+2.18%
10/17	1,562	1,580	1,545	1,568	-2.06%	144,700	975億6416万	-2.31%
10/16	1,578	1,602	1,573	1,601	+1.91%	83,200	996億1749万	-0.19%
10/15	13:00 株主優待制度の追加実施に関するお知らせ
10/15	1,549	1,577	1,539	1,571	+2.68%	117,200	977億5083万	-1.94%
10/14	1,563	1,581	1,526	1,530	-4.97%	211,000	951億9972万	-4.49%
10/10	1,639	1,639	1,589	1,610	-2.25%	207,700	1001億7749万	+0.5%
10/09	1,637	1,655	1,634	1,647	+0.18%	139,300	1024億7970万	+3.07%
10/08	1,605	1,655	1,605	1,644	+3.33%	175,500	1022億9304万	+3.07%

千葉興業銀行（8337）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート