秋田銀行（8343）の時価総額の推移
- 2010年3月31日
- 729億1993万
- 2011年3月31日
- 523億6272万
- 2012年3月30日
- 525億5665万
- 2013年3月29日
- 508億1123万
- 2014年3月31日
- 557億6653万
- 2015年3月31日
- 678億2408万
- 2016年3月31日
- 560億2678万
- 2017年3月31日
- 622億8365万
- 2018年3月30日
- 510億7251万
- 2019年3月29日
- 403億3492万
- 2020年3月31日
- 277億6167万
- 2021年3月31日
- 261億9646万
- 2022年3月31日
- 300億9400万
- 2023年3月31日
- 309億6394万
- 2024年3月29日
- 372億1197万
- 2025年3月31日
- 454億4696万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 5,050 | 5,200 | 5,010 | 5,150 | +0.98% | 93,100 | 931億8226万 | -0.52% | 14.1 | 0.51 |
| 03/26 | 5,180 | 5,180 | 5,020 | 5,100 | -1.54% | 37,900 | 922億7757万 | -1.72% | 13.96 | 0.51 |
| 03/25 | 5,100 | 5,210 | 5,090 | 5,180 | +3.81% | 47,800 | 937億2507万 | -0.38% | 14.18 | 0.52 |
| 03/24 | 4,920 | 5,010 | 4,910 | 4,990 | +4.39% | 64,700 | 902億8727万 | -4.26% | 13.66 | 0.5 |
| 03/23 | 4,830 | 4,840 | 4,730 | 4,780 | -4.4% | 76,800 | 864億8761万 | -8.64% | 13.09 | 0.48 |
| 03/19 | 5,020 | 5,070 | 4,970 | 5,000 | -3.1% | 51,900 | 904億6821万 | -5.12% | 13.69 | 0.5 |
| 03/18 | 5,090 | 5,170 | 5,070 | 5,160 | +3.61% | 30,600 | 933億6319万 | -2.44% | 14.13 | 0.51 |
| 03/17 | 5,100 | 5,130 | 4,980 | 4,980 | +0.3% | 47,700 | 901億634万 | -6.09% | 13.63 | 0.5 |
| 03/16 | 4,995 | 5,010 | 4,925 | 4,965 | -0.7% | 48,200 | 898億3493万 | -6.67% | 13.59 | 0.49 |
| 03/13 | 4,935 | 5,080 | 4,910 | 5,000 | +0.6% | 83,000 | 904億6821万 | -6.33% | 13.69 | 0.5 |
| 03/12 | 5,160 | 5,190 | 4,965 | 4,970 | -4.79% | 63,200 | 899億2540万 | -7.1% | 13.61 | 0.49 |
| 03/11 | 5,260 | 5,330 | 5,210 | 5,220 | 0% | 48,300 | 944億4881万 | -2.58% | 14.29 | 0.52 |
| 03/10 | 5,080 | 5,260 | 5,050 | 5,220 | +5.67% | 63,900 | 944億4881万 | -2.38% | 14.29 | 0.52 |
| 03/09 | 4,800 | 4,955 | 4,770 | 4,940 | -5% | 132,000 | 893億8259万 | -7.51% | 13.52 | 0.49 |
| 03/06 | 5,080 | 5,200 | 5,020 | 5,200 | +0.39% | 53,100 | 940億8694万 | -2.57% | 14.24 | 0.52 |
| 03/05 | 5,040 | 5,240 | 5,040 | 5,180 | +7.25% | 100,200 | 937億2507万 | -2.67% | 14.18 | 0.52 |
| 03/04 | 5,040 | 5,100 | 4,715 | 4,830 | -7.82% | 213,100 | 873億9229万 | -8.87% | 13.22 | 0.48 |
| 03/03 | 5,270 | 5,410 | 5,220 | 5,240 | -1.69% | 104,600 | 948億1068万 | -0.98% | 14.34 | 0.52 |
| 03/02 | 5,380 | 5,410 | 5,230 | 5,330 | -4.99% | 141,300 | 964億3911万 | +1.12% | 14.59 | 0.53 |
| 02/27 | 5,470 | 5,650 | 5,470 | 5,610 | +3.31% | 96,000 | 1015億533万 | +7.02% | 15.36 | 0.56 |
| 02/26 | 5,380 | 5,480 | 5,360 | 5,430 | +1.69% | 65,000 | 982億4848万 | +4.48% | 14.87 | 0.54 |
| 02/25 | 5,510 | 5,510 | 5,330 | 5,340 | -3.26% | 89,400 | 966億2005万 | +3.39% | 14.62 | 0.53 |
| 02/24 | 5,520 | 5,520 | 5,320 | 5,520 | -0.54% | 137,500 | 998億7690万 | +7.46% | 15.11 | 0.55 |
| 02/20 | 5,480 | 5,550 | 5,450 | 5,550 | 0% | 74,800 | 1004億1971万 | +8.8% | 15.19 | 0.55 |
| 02/19 | 5,440 | 5,550 | 5,440 | 5,550 | +2.02% | 70,800 | 1004億1971万 | +9.58% | 15.19 | 0.55 |
| 02/18 | 5,440 | 5,480 | 5,390 | 5,440 | +1.12% | 75,000 | 984億2941万 | +8.32% | 14.89 | 0.54 |
| 02/17 | 5,460 | 5,510 | 5,360 | 5,380 | -1.82% | 63,500 | 973億4379万 | +8.03% | 14.73 | 0.54 |
| 02/16 | 5,520 | 5,520 | 5,340 | 5,480 | -0.18% | 86,100 | 991億5316万 | +10.98% | 15 | 0.55 |
| 02/13 | 5,670 | 5,700 | 5,460 | 5,490 | -4.19% | 129,500 | 993億3410万 | +12.32% | 15.03 | 0.55 |
| 02/12 | 5,510 | 5,730 | 5,490 | 5,730 | +4.56% | 112,900 | 1036億7657万 | +18.49% | 15.69 | 0.57 |
| 02/10 | 5,500 | 5,560 | 5,470 | 5,480 | -0.18% | 88,200 | 991億5316万 | +14.84% | 15 | 0.55 |
| 02/09 | 5,600 | 5,600 | 5,410 | 5,490 | +1.29% | 124,000 | 993億3410万 | +16.41% | 15.03 | 0.55 |
| 02/06 | 5,380 | 5,430 | 5,310 | 5,420 | +0.37% | 96,400 | 980億6754万 | +16.38% | 14.84 | 0.54 |
| 02/05 | 5,390 | 5,460 | 5,350 | 5,400 | +1.89% | 108,100 | 977億567万 | +17.34% | 14.78 | 0.54 |
| 02/04 | 5,220 | 5,360 | 5,190 | 5,300 | +2.32% | 127,100 | 958億9630万 | +16.61% | 14.51 | 0.53 |
| 02/03 | 5,100 | 5,200 | 5,030 | 5,180 | +4.65% | 133,300 | 937億2507万 | +15.32% | 14.18 | 0.52 |
| 02/02 | 5,050 | 5,150 | 4,950 | 4,950 | -2.37% | 172,900 | 895億6353万 | +11.39% | 13.55 | 0.49 |
| 01/30 | 4,870 | 5,070 | 4,845 | 5,070 | +4.64% | 184,700 | 917億3477万 | +15.02% | 13.88 | 0.5 |
| 01/29 | 4,770 | 4,850 | 4,685 | 4,845 | +0.52% | 189,300 | 876億6370万 | +11% | 13.26 | 0.48 |
| 01/28 | 4,600 | 4,865 | 4,465 | 4,820 | +4.22% | 414,100 | 872億1135万 | +11.34% | 13.2 | 0.48 |
| 01/27 | 4,605 | 4,650 | 4,550 | 4,625 | 0% | 91,500 | 836億8309万 | +7.76% | 12.66 | 0.46 |
| 01/26 | 4,630 | 4,685 | 4,585 | 4,625 | -2.12% | 74,600 | 836億8309万 | +8.52% | 12.66 | 0.46 |
| 01/23 | 4,610 | 4,765 | 4,610 | 4,725 | +2.72% | 88,500 | 854億9246万 | +11.6% | 12.94 | 0.47 |
| 01/22 | 4,555 | 4,635 | 4,545 | 4,600 | +2.45% | 81,400 | 832億3075万 | +9.39% | 12.59 | 0.46 |
| 01/21 | 4,485 | 4,540 | 4,460 | 4,490 | -2.92% | 117,200 | 812億4045万 | +7.47% | 12.29 | 0.45 |
| 01/20 | 4,630 | 4,680 | 4,575 | 4,625 | -0.11% | 67,300 | 836億8309万 | +11.42% | 12.66 | 0.46 |
| 01/19 | 4,645 | 4,650 | 4,590 | 4,630 | -0.22% | 57,200 | 837億7356万 | +12.35% | 12.68 | 0.46 |
| 01/16 | 4,630 | 4,670 | 4,615 | 4,640 | +0.22% | 62,700 | 839億5450万 | +13.39% | 12.7 | 0.46 |
| 01/15 | 4,470 | 4,655 | 4,465 | 4,630 | +3.23% | 152,800 | 837億7356万 | +13.93% | 12.68 | 0.46 |
| 01/14 | 4,405 | 4,495 | 4,335 | 4,485 | +1.93% | 95,600 | 811億4998万 | +11.1% | 12.28 | 0.45 |
| 01/13 | 4,415 | 4,430 | 4,370 | 4,400 | +2.09% | 54,700 | 796億1202万 | +9.53% | 12.05 | 0.44 |
| 01/09 | 4,230 | 4,335 | 4,230 | 4,310 | +1.89% | 79,500 | 779億8360万 | +7.88% | 11.8 | 0.43 |
| 01/08 | 4,195 | 4,305 | 4,175 | 4,230 | +0.71% | 71,400 | 765億3610万 | +6.25% | 11.58 | 0.42 |
| 01/07 | 4,130 | 4,200 | 4,120 | 4,200 | +1.69% | 75,800 | 759億9330万 | +5.79% | 11.5 | 0.42 |
| 01/06 | 4,100 | 4,150 | 4,080 | 4,130 | +1.23% | 83,600 | 747億2674万 | +4.37% | 11.31 | 0.41 |
| 01/05 | 4,080 | 4,085 | 4,035 | 4,080 | +1.37% | 46,300 | 738億2206万 | +3.42% | 11.17 | 0.41 |
| 2025 | ||||||||||
| 12/30 | 4,035 | 4,095 | 4,025 | 4,025 | -0.12% | 43,800 | 728億2691万 | +2.26% | 11.02 | 0.4 |
| 12/29 | 3,975 | 4,035 | 3,975 | 4,030 | +1.38% | 30,100 | 729億1738万 | +2.68% | 11.03 | 0.4 |
| 12/26 | 3,975 | 4,035 | 3,960 | 3,975 | -0.13% | 40,500 | 719億2223万 | +1.58% | 10.88 | 0.4 |
| 12/25 | 3,990 | 3,995 | 3,960 | 3,980 | -0.25% | 28,700 | 720億1269万 | +2% | 10.9 | 0.4 |
| 12/24 | 4,035 | 4,050 | 3,970 | 3,990 | -1.12% | 45,300 | 721億9363万 | +2.62% | 10.92 | 0.4 |
| 12/23 | 4,000 | 4,065 | 4,000 | 4,035 | +1.13% | 52,400 | 730億784万 | +4.21% | 11.05 | 0.4 |
| 12/22 | 4,000 | 4,030 | 3,985 | 3,990 | +0.63% | 47,100 | 721億9363万 | +3.39% | 10.92 | 0.4 |
| 12/19 | 3,880 | 3,970 | 3,870 | 3,965 | +2.32% | 39,400 | 717億4129万 | +3.01% | 10.85 | 0.39 |
| 12/18 | 3,870 | 3,900 | 3,825 | 3,875 | -0.51% | 62,200 | 701億1286万 | +0.94% | 10.61 | 0.39 |
| 12/17 | 3,905 | 3,920 | 3,840 | 3,895 | -0.38% | 40,000 | 704億7473万 | +1.7% | 10.66 | 0.39 |
| 12/16 | 4,000 | 4,000 | 3,895 | 3,910 | -2.25% | 61,400 | 707億4614万 | +2.38% | 10.7 | 0.39 |
| 12/15 | 3,930 | 4,000 | 3,930 | 4,000 | +2.04% | 77,200 | 723億7457万 | +5.01% | 10.95 | 0.4 |
| 12/12 | 3,880 | 3,950 | 3,865 | 3,920 | +2.35% | 46,800 | 709億2708万 | +3.24% | 10.73 | 0.39 |
| 12/11 | 3,880 | 3,905 | 3,830 | 3,830 | -1.16% | 37,800 | 692億9865万 | +1.06% | 10.48 | 0.38 |
| 12/10 | 3,905 | 3,910 | 3,865 | 3,875 | -0.9% | 34,900 | 701億1286万 | +2.49% | 10.61 | 0.39 |
| 12/09 | 3,920 | 3,960 | 3,900 | 3,910 | -0.51% | 59,300 | 707億4614万 | +3.66% | 10.7 | 0.39 |
| 12/08 | 3,980 | 3,980 | 3,890 | 3,930 | -0.38% | 50,700 | 711億801万 | +4.47% | 10.76 | 0.39 |
| 12/05 | 3,975 | 3,995 | 3,930 | 3,945 | -1% | 56,700 | 713億7942万 | +5.14% | 10.8 | 0.39 |
| 12/04 | 3,870 | 3,985 | 3,850 | 3,985 | +3.1% | 45,100 | 721億316万 | +6.64% | 10.91 | 0.4 |
| 12/03 | 3,925 | 3,925 | 3,855 | 3,865 | -2.03% | 65,300 | 699億3193万 | +3.84% | 10.58 | 0.38 |
| 12/02 | 3,970 | 4,005 | 3,940 | 3,945 | -0.25% | 70,200 | 713億7942万 | +6.22% | 10.8 | 0.39 |
| 12/01 | 3,935 | 4,005 | 3,915 | 3,955 | +2.06% | 91,400 | 715億6035万 | +6.89% | 10.83 | 0.39 |
| 11/28 | 3,850 | 3,890 | 3,835 | 3,875 | +0.65% | 43,200 | 701億1286万 | +5.16% | 10.61 | 0.39 |
| 11/27 | 3,860 | 3,920 | 3,820 | 3,850 | +0.26% | 66,600 | 696億6052万 | +4.76% | 10.54 | 0.38 |
| 11/26 | 3,800 | 3,855 | 3,790 | 3,840 | +2.54% | 87,700 | 694億7958万 | +4.8% | 10.51 | 0.38 |
| 11/25 | 3,765 | 3,800 | 3,725 | 3,745 | 0% | 44,900 | 677億6069万 | +2.52% | 10.25 | 0.37 |
| 11/21 | 3,685 | 3,760 | 3,685 | 3,745 | +1.35% | 45,500 | 677億6069万 | +2.83% | 10.25 | 0.37 |
| 11/20 | 3,680 | 3,725 | 3,670 | 3,695 | +2.07% | 46,300 | 668億5601万 | +1.71% | 10.12 | 0.37 |
| 11/19 | 3,610 | 3,670 | 3,580 | 3,620 | +0.56% | 34,900 | 654億9898万 | -0.06% | 9.91 | 0.36 |
| 11/18 | 3,670 | 3,680 | 3,600 | 3,600 | -2.7% | 79,900 | 651億3711万 | -0.33% | 9.86 | 0.36 |
| 11/17 | 3,745 | 3,760 | 3,675 | 3,700 | -1.2% | 57,700 | 669億4647万 | +2.61% | 10.13 | 0.37 |
| 11/14 | 3,700 | 3,760 | 3,685 | 3,745 | +0.4% | 65,700 | 677億6069万 | +4.03% | 10.25 | 0.37 |
| 11/13 | 3,650 | 3,735 | 3,650 | 3,730 | +2.19% | 82,700 | 674億8928万 | +3.87% | 10.21 | 0.37 |
| 11/12 | 3,575 | 3,665 | 3,575 | 3,650 | +1.39% | 57,100 | 660億4179万 | +1.93% | 9.99 | 0.36 |
| 11/11 | 3,695 | 3,710 | 3,560 | 3,600 | -1.91% | 93,300 | 651億3711万 | +0.7% | 9.86 | 0.36 |
| 11/10 | 3,715 | 3,750 | 3,630 | 3,670 | -1.08% | 142,700 | 664億366万 | +2.77% | 10.05 | 0.36 |
| 11/07 | 3,725 | 3,730 | 3,640 | 3,710 | -0.4% | 55,800 | 671億2741万 | +4.15% | 10.16 | 0.37 |
| 11/06 | 3,635 | 3,745 | 3,635 | 3,725 | +3.04% | 47,700 | 673億9882万 | +4.81% | 10.2 | 0.37 |
| 11/05 | 3,640 | 3,645 | 3,495 | 3,615 | -1.23% | 74,200 | 654億851万 | +1.89% | 9.9 | 0.36 |
| 11/04 | 3,645 | 3,690 | 3,605 | 3,660 | +0.14% | 39,800 | 662億2273万 | +3.27% | 10.02 | 0.36 |
| 10/31 | 3,690 | 3,710 | 3,625 | 3,655 | -0.54% | 37,200 | 661億3226万 | +3.19% | 10.01 | 0.36 |
| 10/30 | 3,600 | 3,680 | 3,600 | 3,675 | +2.65% | 54,400 | 664億9413万 | +3.93% | 10.06 | 0.37 |
| 10/29 | 3,630 | 3,630 | 3,565 | 3,580 | -0.83% | 64,000 | 647億7524万 | +1.45% | 9.8 | 0.36 |
| 10/28 | 3,660 | 3,685 | 3,610 | 3,610 | -1.5% | 48,300 | 653億1805万 | +2.38% | 9.88 | 0.36 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 3,930 393 1/13 | 3,140 314 4/23 | 111,400 1,114,000 9/14 | - | - | 729億1993万 3/31 |
| 2011年 3月期 | 3,870 387 4/12 | 1,920 192 3/15 | 47,200 472,000 2/22 | 750億5323万 | 372億3571万 | 523億6272万 3/31 |
| 2012年 3月期 | 2,840 284 3/14 | 2,130 213 8/22 | 41,700 417,000 6/10 | 550億7782万 | 413億836万 | 525億5665万 3/30 |
| 2013年 3月期 | 2,850 285 3/11 | 1,920 192 5/31 | 275,300 2,753,000 5/31 | 552億7176万 | 372億3571万 | 508億1123万 3/29 |
| 2014年 3月期 | 3,030 303 1/23 | 2,220 222 6/17 222 6/14 | 60,200 602,000 3/27 | 587億6274万 | 430億5379万 | 557億6653万 3/31 |
| 2015年 3月期 | 4,000 400 2/20 | 2,540 254 5/21 | 49,300 493,000 12/12 | 747億7457万 | 492億5985万 | 678億2408万 3/31 |
| 2016年 3月期 | 4,480 448 11/30 448 11/27 | 2,580 258 2/24 | 266,800 2,668,000 11/30 | 824億352万 | 474億5560万 | 560億2678万 3/31 |
| 2017年 3月期 | 3,930 393 1/4 393 12/19 | 2,670 267 4/11 267 4/8 | 41,000 410,000 12/9 | 711億802万 | 491億1102万 | 622億8365万 3/31 |
| 2018年 3月期 | 3,730 373 5/11 | 2,725 3/26 | 58,700 2/6 | 674億8929万 | 493億517万 | 510億7251万 3/30 |
| 2019年 3月期 | 3,230 6/15 | 2,040 12/25 | 52,100 3/8 | 584億4246万 | 369億1103万 | 403億3492万 3/29 |
| 2020年 3月期 | 2,341 4/2 | 1,202 3/13 | 83,300 3/13 | 423億5721万 | 217億4855万 | 277億6167万 3/31 |
| 2021年 3月期 | 1,700 9/7 | 1,241 4/16 | 385,700 11/30 | 307億5919万 | 224億5421万 | 261億9646万 3/31 |
| 2022年 3月期 | 1,879 2/8 | 1,374 4/30 4/26 | 100,500 10/28 | 339億9795万 | 248億6066万 | 300億9400万 3/31 |
| 2023年 3月期 | 2,039 3/2 | 1,493 5/25 | 166,400 12/20 | 368億9293万 | 270億1380万 | 309億6394万 3/31 |
| 2024年 3月期 | 2,210 3/8 | 1,620 5/31 | 173,600 9/13 | 399億8695万 | 293億1170万 | 372億1197万 3/29 |
| 2025年 3月期 | 2,727 6/25 | 1,890 8/5 | 260,800 2/26 | 493億4136万 | 341億9698万 | 454億4696万 3/31 |
| 最新 | 5,150 2026/3/27 | 93,100 | 931億8226万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
