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
11/13	（IR情報）14:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	1,477	1,480	1,374	1,410	-2.89%	515,200	-	-5.56%
11/12	1,461	1,477	1,432	1,452	-1.22%	382,200	-	-4.03%
11/11	1,417	1,473	1,413	1,470	+3.3%	428,700	-	-4.17%
11/10	1,381	1,435	1,372	1,423	+6.99%	389,900	-	-8.49%
11/10	（空売り報告）JPM Securities Japan Co Ltd. 461,199株（0.5%）新規
11/09	1,337	1,378	1,327	1,330	+4.15%	466,700	-	-15.77%
11/06	1,295	1,311	1,258	1,277	-9.75%	786,700	-	-20.54%
11/05	1,460	1,476	1,405	1,415	-2.41%	550,500	-	-13.61%
11/04	1,472	1,502	1,381	1,450	-0.62%	736,700	-	-12.7%
11/04	（空売り報告）モルガン・スタンレーMUFG証券 729,884株（0.8%）-0.29%
11/02	1,466	1,486	1,432	1,459	-5.01%	797,900	-	-13.46%
11/02	（空売り報告）モルガン・スタンレーMUFG証券 992,590株（1.09%）-0.81%
10/30	1,514	1,549	1,492	1,536	+0.85%	758,100	-	-10.12%
10/30	（空売り報告）モルガン・スタンレーMUFG証券 1,719,890株（1.9%）+0.02%
10/30	（空売り報告）Barclays Capital Securities Ltd 1,536,255株（1.69%）-0.04%
10/29	（IR情報）14:00 業績予想の修正に関するお知らせ
10/29	1,483	1,525	1,450	1,523	+2.7%	3,284,600	-	-11.66%
10/29	（空売り報告）モルガン・スタンレーMUFG証券 1,704,990株（1.88%）-0.14%
10/29	（空売り報告）Barclays Capital Securities Ltd 1,569,555株（1.73%）+0.23%
10/28	1,486	1,514	1,458	1,483	0%	759,300	-	-14.87%
10/28	（空売り報告）モルガン・スタンレーMUFG証券 1,832,790株（2.02%）再IN
10/27	1,438	1,489	1,422	1,483	+3.78%	654,800	-	-15.69%
10/26	1,375	1,445	1,375	1,429	+1.71%	598,200	-	-19.49%
10/26	（空売り報告）Barclays Capital Securities Ltd 1,359,155株（1.5%）+0.07%
10/23	1,355	1,406	1,302	1,405	+1.01%	1,079,800	-	-21.6%
10/23	（空売り報告）Barclays Capital Securities Ltd 1,296,255株（1.43%）+0.13%
10/22	1,466	1,478	1,381	1,391	-6.2%	724,800	-	-23.19%
10/22	（空売り報告）Barclays Capital Securities Ltd 1,182,555株（1.3%）+0.09%
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%
10/20	（空売り報告）Barclays Capital Securities Ltd 1,103,255株（1.21%）+0.1%
10/19	1,559	1,568	1,515	1,541	-1.85%	585,700	-	-17.2%
10/19	（空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.5%義務消失
10/16	1,564	1,600	1,558	1,570	+1.95%	694,400	-	-16.13%
10/16	（空売り報告）J.P. MORGAN SECURITIES PLC 453,700株（0.5%）新規
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%
10/14	（空売り報告）Barclays Capital Securities Ltd 1,007,055株（1.11%）+0.38%
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%
10/08	（空売り報告）Barclays Capital Securities Ltd 662,855株（0.73%）新規
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	（IR情報）15:30 株式会社プロクレアホールディングス(株式会社青森みちのく銀行)、株式会社秋田銀行、株式会社岩手銀行の経営統合に関する検討開始について
10/02	2,068	2,109	2,002	2,033	+0.49%	2,345,200	-	+8.08%
10/02	（IR情報）8:30 一部報道について
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	（IR情報）14:00 株式分割、株式分割にともなう定款の一部変更および配当予想の修正ならびに株主優待制度の変更に関するお知らせ
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	（IR情報）13:00 2027年3月期第1四半期末の自己資本比率について
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	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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%

秋田銀行（8343）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート