- 8343
- 2026/10/23
- 時価
- 1271億円
- PER 予
- 14.77倍
- 2010年以降
- 4.5-28.3倍
（2010-2026年） - PBR
- 0.67倍
- 2010年以降
- 0.13-0.6倍
（2010-2026年） - 配当 予
- 14.23%
- ROE 予
- 4.52%
- ROA 予
- 0.23%
- 資料
- Link
- CSV,JSON
秋田銀行（8343）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,391
- 始値
- 1,355
- 高値
- 1,406
- 安値
- 1,302
- 終値 +1.01%
- 1,405
- 出来高 +48.98%
- 1,079,800
乖離率
- 株価（5日）
移動平均値 - -2.97%
1,448 - 株価（25日）
移動平均値 - -21.6%
1,792 - 出来高（5日）
移動平均値 - +34.83%
800,840
2026/05/29～2026/10/23
株価推移
| 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 | ||||||||||
| 10/23 | 1,355 | 1,406 | 1,302 | 1,405 | +1.01% | 1,079,800 | - | -21.6% | - | - |
| 10/22 | 1,466 | 1,478 | 1,381 | 1,391 | -6.2% | 724,800 | - | -23.19% | - | - |
| 10/21 | 1,438 | 1,487 | 1,431 | 1,483 | +4.51% | 647,800 | - | -19.01% | - | - |
| 10/20 | 1,528 | 1,530 | 1,412 | 1,419 | -7.92% | 966,100 | - | -23.17% | - | - |
| 10/19 | 1,559 | 1,568 | 1,515 | 1,541 | -1.85% | 585,700 | - | -17.2% | - | - |
| 10/16 | 1,564 | 1,600 | 1,558 | 1,570 | +1.95% | 694,400 | - | -16.13% | - | - |
| 10/15 | 1,556 | 1,593 | 1,523 | 1,540 | -3.02% | 939,200 | - | -18.22% | - | - |
| 10/14 | 1,672 | 1,675 | 1,576 | 1,588 | -5.36% | 1,206,600 | - | -16.16% | - | - |
| 10/13 | 1,800 | 1,818 | 1,668 | 1,678 | -5.04% | 1,037,900 | - | -11.73% | - | - |
| 10/09 | 1,800 | 1,830 | 1,731 | 1,767 | -1.34% | 865,900 | - | -7.2% | - | - |
| 10/08 | 1,916 | 1,927 | 1,778 | 1,791 | -6.52% | 998,500 | - | -5.93% | - | - |
| 10/07 | 1,971 | 1,998 | 1,909 | 1,916 | -3.82% | 928,600 | - | +0.63% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 1,378 689 4/3 | 1,040 520 11/28 | 240,000 480,000 2/21 | - | - | +6.27% 2/21 | -13.78% 6/8 |
| 2008年 3月期 | 1,250 625 6/18 | 830 415 3/17 | 265,500 531,000 1/17 | - | - | +11% 10/11 | -15.34% 8/17 |
| 2009年 3月期 | 1,066 533 5/16 | 568 284 10/10 | 930,500 1,861,000 5/19 | - | - | +20.81% 11/5 | -24.19% 10/10 |
| 2010年 3月期 | 786 393 1/13 | 628 314 4/23 | 557,000 1,114,000 9/14 | - | - | +8.15% 11/5 | -7.97% 5/7 |
| 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 | +8.75% 2/22 | -21.05% 3/15 |
| 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 | +9.48% 3/9 | -8.36% 8/5 |
| 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 | +8.77% 1/11 1/4 | -17.83% 5/31 |
| 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 | +12.98% 7/23 | -13.43% 6/14 |
| 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 | +17.48% 2/19 | -9.84% 10/17 |
| 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 | +9.16% 3/22 | -24.29% 2/12 |
| 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 | +12.1% 7/15 | -8.41% 6/24 |
| 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 | +6.87% 9/25 | -11.09% 11/17 |
| 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 | +7.55% 3/26 | -11.14% 10/29 |
| 2020年 3月期 | 468 2,341 4/2 | 240 1,202 3/13 | 416,500 83,300 3/13 | 423億5721万 | 217億4855万 | +9.95% 9/20 | -29.81% 3/13 |
| 2021年 3月期 | 340 1,698 9/28 1,700 9/7 | 248 1,241 4/16 | 1,928,500 385,700 11/30 | 307億2300万 | 224億5421万 | +12.49% 3/22 | -7.92% 7/10 |
| 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 | +8.33% 2/7 | -5.93% 3/8 |
| 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 | +11.5% 12/27 | -9.51% 3/20 |
| 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 | +14.94% 9/14 | -7.09% 10/4 |
| 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 | +15.63% 6/3 | -21.92% 8/5 |
| 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 | +25.82% 5/12 | -8.87% 3/4 |
| 最新 | 1,405 2026/10/23 | 1,079,800 | 1271億784万 | -21.6% 1,792 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 11%（1.11倍）
- 1985/12/27 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/27
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 87%（1.87倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 42%（1.42倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 80%（1.8倍）
- 2026/10/23 vs 2025/12/30
- 75%（1.75倍）
- 過去安値
240円（2020/03/13） - 484%（5.84倍）
1,405円（10/23）
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。
