日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/06	1,996	2,002	1,956	1,992	+0.4%	792,300	-	+4.84%	-	-
10/05	2,045	2,071	1,933	1,984	-2.41%	1,489,500	-	+4.92%	-	-
10/02	2,068	2,109	2,002	2,033	+0.49%	2,345,200	-	+8.08%	-	-
10/01	2,016	2,039	1,901	2,023	-1.12%	1,636,300	-	+8.3%	-	-
10/01	株式分割 1→5
09/30	1,958	2,075	1,938	2,046	+2.4%	1,129,000	-	+10.42%	-	-
09/29	2,048	2,073	1,965	1,998	-3.38%	754,000	-	+8.65%	-	-
09/28	2,068	2,092	2,030	2,068	+0.88%	1,032,000	-	+13.32%	-	-
09/25	1,920	2,056	1,920	2,050	+8.01%	1,316,000	-	+13.2%	-	-
09/24	1,962	1,974	1,866	1,898	-3.95%	1,262,500	-	+5.44%	-	-
09/18	1,906	1,976	1,860	1,976	+4%	1,477,500	-	+10.14%	-	-
09/17	1,922	1,962	1,880	1,900	+0.42%	862,500	-	+6.5%	-	-
09/16	1,868	1,940	1,864	1,892	+2.16%	785,000	-	+6.59%	-	-
09/15	1,884	1,892	1,836	1,852	-1.7%	493,500	-	+4.99%	-	-
09/14	1,860	1,932	1,856	1,884	-0.21%	833,000	-	+7.47%	-	-
09/11	1,828	1,928	1,810	1,888	+0.64%	987,500	-	+8.38%	-	-
09/10	1,786	1,888	1,786	1,876	+5.04%	845,500	-	+8.44%	-	-
09/09	1,790	1,826	1,770	1,786	-0.78%	601,000	-	+4.14%	-	-
09/08	1,828	1,840	1,790	1,800	-2.6%	683,500	-	+5.7%	-	-
09/07	1,806	1,854	1,798	1,848	+2.33%	973,000	-	+9.35%	-	-
09/04	1,782	1,810	1,736	1,806	+1.35%	644,000	-	+7.89%	-	-
09/03	1,762	1,816	1,736	1,782	+2.77%	650,500	-	+7.41%	-	-
09/02	1,746	1,772	1,720	1,734	-1.92%	546,500	-	+5.35%	-	-
09/01	1,790	1,790	1,744	1,768	-1.45%	556,000	-	+8%	-	-
08/31	1,824	1,828	1,792	1,794	-0.99%	552,000	-	+10.06%	-	-
08/28	1,770	1,824	1,754	1,812	+1.68%	645,500	-	+11.92%	-	-
08/27	1,746	1,796	1,730	1,782	+3.13%	502,000	-	+11.03%	-	-
08/26	1,702	1,756	1,702	1,728	+1.77%	518,000	-	+8.54%	-	-
08/25	1,698	1,720	1,682	1,698	+1.8%	550,000	-	+7.47%	-	-
08/24	1,700	1,702	1,630	1,668	-1.07%	674,000	-	+6.51%	-	-
08/21	1,654	1,700	1,652	1,686	+1.93%	472,500	-	+8.22%	-	-
08/20	1,702	1,712	1,646	1,654	-2.82%	950,000	-	+6.78%	-	-
08/19	1,780	1,780	1,692	1,702	-4.81%	904,500	-	+10.59%	-	-
08/18	1,754	1,840	1,748	1,788	+1.94%	1,295,500	-	+17.02%	-	-
08/17	1,710	1,778	1,708	1,754	+2.57%	1,147,000	-	+15.85%	-	-
08/14	1,678	1,728	1,676	1,710	+1.18%	709,500	-	+13.85%	-	-
08/13	1,620	1,700	1,620	1,690	+5.23%	642,500	-	+13.35%	-	-
08/12	1,610	1,622	1,588	1,606	+1.65%	497,500	-	+8.59%	-	-
08/10	1,598	1,606	1,572	1,580	-1.62%	400,500	-	+7.41%	-	-
08/07	1,622	1,628	1,586	1,606	+0.63%	572,000	-	+9.62%	-	-
08/06	1,514	1,630	1,514	1,596	+6.26%	1,032,500	-	+9.62%	-	-
08/05	1,516	1,522	1,492	1,502	+1.08%	370,000	-	+3.87%	-	-
08/04	1,442	1,498	1,438	1,486	+1.5%	592,000	-	+3.12%	-	-
08/03	1,454	1,476	1,392	1,464	+0.83%	466,500	-	+1.95%	-	-
07/31	1,460	1,478	1,386	1,452	+0.97%	672,500	-	+1.4%	-	-
07/30	1,424	1,454	1,390	1,438	-1.1%	745,000	-	+0.77%	-	-
07/29	1,506	1,506	1,414	1,454	-4.22%	729,500	-	+2.32%	-	-
07/28	1,564	1,572	1,504	1,518	-3.31%	560,000	-	+7.28%	-	-
07/27	1,546	1,586	1,534	1,570	+2.35%	578,000	-	+11.74%	-	-
07/24	1,450	1,542	1,450	1,534	+4.5%	671,000	-	+10.28%	-	-
07/23	1,440	1,474	1,440	1,468	+1.24%	424,000	-	+6.3%	-	-
07/22	1,420	1,456	1,408	1,450	+2.55%	317,000	-	+5.69%	-	-
07/21	1,380	1,428	1,350	1,414	+3.51%	500,000	-	+3.67%	-	-
07/17	1,442	1,452	1,348	1,366	-6.31%	1,043,500	-	+0.52%	-	-
07/16	1,458	1,472	1,442	1,458	-0.14%	617,500	-	+7.6%	-	-
07/15	1,434	1,460	1,428	1,460	+2.96%	395,000	-	+8.39%	-	-
07/14	1,424	1,434	1,410	1,418	-0.42%	238,000	-	+5.98%	-	-
07/13	1,440	1,462	1,418	1,424	-0.28%	392,000	-	+6.99%	-	-
07/10	1,462	1,478	1,428	1,428	-1.38%	555,500	-	+8.1%	-	-
07/09	1,416	1,448	1,398	1,448	+0.7%	532,500	-	+10.45%	-	-
07/08	1,404	1,452	1,404	1,438	+2.13%	499,500	-	+10.62%	-	-
07/07	1,420	1,454	1,408	1,408	+0.43%	532,500	-	+9.23%	-	-
07/06	1,410	1,420	1,396	1,402	-0.71%	394,000	-	+9.62%	-	-
07/03	1,392	1,412	1,368	1,412	+2.02%	588,500	-	+11.18%	-	-
07/02	1,372	1,400	1,370	1,384	+2.37%	514,000	-	+9.75%	-	-
07/01	1,368	1,390	1,352	1,352	-1.17%	455,500	-	+7.81%	-	-
06/30	1,382	1,410	1,368	1,368	-1.16%	441,500	-	+9.53%	-	-
06/29	1,362	1,394	1,356	1,384	+1.76%	523,000	-	+11.34%	-	-
06/26	1,314	1,364	1,314	1,360	+3.5%	522,000	-	+9.94%	-	-
06/25	1,316	1,322	1,292	1,314	+1.39%	271,000	-	+6.66%	-	-
06/24	1,298	1,326	1,286	1,296	-0.15%	279,500	-	+5.54%	-	-
06/23	1,286	1,304	1,272	1,298	+2.37%	362,500	-	+6.05%	-	-
06/22	1,226	1,280	1,226	1,268	+2.76%	259,000	-	+3.93%	-	-
06/19	1,262	1,262	1,212	1,234	-2.22%	505,500	-	+1.48%	-	-
06/18	1,264	1,274	1,238	1,262	+1.45%	521,000	-	+4.04%	-	-
06/17	1,268	1,290	1,244	1,244	-1.89%	350,000	-	+2.81%	-	-
06/16	1,282	1,282	1,250	1,268	-0.78%	319,500	-	+5.14%	-	-
06/15	1,300	1,312	1,278	1,278	+0.63%	345,500	-	+6.59%	-	-
06/12	1,266	1,292	1,256	1,270	+1.93%	365,500	-	+6.45%	-	-
06/11	1,256	1,266	1,228	1,246	-0.8%	250,000	-	+5.06%	-	-
06/10	1,232	1,310	1,230	1,256	+2.28%	508,500	-	+6.44%	-	-
06/09	1,198	1,244	1,198	1,228	+4.24%	342,500	-	+4.69%	-	-
06/08	1,154	1,184	1,144	1,178	-0.51%	221,500	-	+0.86%	-	-
06/05	1,188	1,204	1,176	1,184	+1.37%	166,000	-	+1.54%	-	-
06/04	1,148	1,184	1,136	1,168	+0.17%	400,500	-	+0.6%	-	-
06/03	1,160	1,178	1,142	1,166	+0.52%	372,500	-	+0.87%	-	-
06/02	1,142	1,162	1,102	1,160	-0.17%	405,000	-	+0.69%	-	-
06/01	1,180	1,180	1,148	1,162	-3.01%	462,000	-	+1.13%	-	-
05/29	1,214	1,226	1,198	1,198	-0.33%	228,000	-	+4.45%	-	-
05/28	1,206	1,206	1,170	1,202	-1.64%	302,500	-	+4.98%	-	-
05/27	1,230	1,250	1,206	1,222	-1.13%	184,000	-	+6.82%	-	-
05/26	1,234	1,266	1,216	1,236	+0.32%	388,500	-	+8.33%	-	-
05/25	1,226	1,248	1,202	1,232	+0.33%	267,000	-	+8.36%	-	-
05/22	1,218	1,232	1,204	1,228	+0.82%	425,500	-	+8.38%	-	-
05/21	1,220	1,244	1,214	1,218	+1.84%	307,000	-	+7.98%	-	-
05/20	1,206	1,208	1,176	1,196	+0.5%	217,500	-	+6.41%	-	-
05/19	1,200	1,224	1,176	1,190	+0.51%	355,500	-	+6.44%	-	-
05/18	1,162	1,188	1,150	1,184	+2.25%	293,000	-	+6.28%	-	-
05/15	1,170	1,196	1,148	1,158	-1.36%	483,000	-	+4.51%	-	-
05/14	1,132	1,180	1,120	1,174	+3.16%	554,000	-	+6.44%	-	-
05/13	1,104	1,138	1,104	1,138	+2.15%	307,000	-	+3.74%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	786 393 1/13	628 314 4/23	557,000 1,114,000 9/14	-	-	729億1993万 3/31
2011年 3月期	774 387 4/12	384 192 3/15	236,000 472,000 2/22	750億5323万	372億3571万	523億6272万 3/31
2012年 3月期	568 284 3/14	426 213 8/22	208,500 417,000 6/10	550億7782万	413億836万	525億5665万 3/30
2013年 3月期	570 285 3/11	384 192 5/31	1,376,500 2,753,000 5/31	552億7176万	372億3571万	508億1123万 3/29
2014年 3月期	606 303 1/23	444 222 6/17 222 6/14	301,000 602,000 3/27	587億6274万	430億5379万	557億6653万 3/31
2015年 3月期	800 400 2/20	508 254 5/21	246,500 493,000 12/12	747億7457万	492億5985万	678億2408万 3/31
2016年 3月期	896 448 11/30 448 11/27	516 258 2/24	1,334,000 2,668,000 11/30	837億4752万	474億5560万	560億2678万 3/31
2017年 3月期	786 393 1/4 393 12/19	534 267 4/11 267 4/8	205,000 410,000 12/9	711億802万	491億1102万	622億8365万 3/31
2018年 3月期	746 373 5/11	545 2,725 3/26	293,500 58,700 2/6	674億8929万	493億517万	510億7251万 3/30
2019年 3月期	646 3,230 6/15	408 2,040 12/25	260,500 52,100 3/8	584億4246万	369億1103万	403億3492万 3/29
2020年 3月期	468 2,341 4/2	240 1,204 3/17 1,202 3/13	416,500 83,300 3/13	423億5721万	217億8474万	277億6167万 3/31
2021年 3月期	340 1,700 9/7	248 1,241 4/16	1,928,500 385,700 11/30	307億5919万	224億5421万	261億9646万 3/31
2022年 3月期	376 1,879 2/8	275 1,374 4/30 1,374 4/26	502,500 100,500 10/28	339億9795万	248億6066万	300億9400万 3/31
2023年 3月期	408 2,039 3/2	299 1,494 5/26 1,493 5/25	832,000 166,400 12/20	368億9293万	270億3190万	309億6394万 3/31
2024年 3月期	442 2,210 3/8	324 1,620 5/31	868,000 173,600 9/13	399億8695万	293億1170万	372億1197万 3/29
2025年 3月期	545 2,727 6/25	378 1,890 8/5	1,304,000 260,800 2/26	493億4136万	341億9698万	454億4696万 3/31
2026年 3月期	1,146 5,730 2/12	390 1,950 4/7	4,301,000 860,200 5/13	1036億7657万	352億8260万	870億3110万 3/31
最新	1,992 2026/10/6		792,300	1802億1268万

秋田銀行（8343）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート