日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	15:30 定款の一部変更に関するお知らせ
04/25	15:30 「業績連動型株式報酬制度」の継続および一部改定に関するお知らせ
04/25	2,374	2,382	2,355	2,373	+0.04%	28,700	429億3621万	+0.81%
04/24	2,360	2,379	2,351	2,372	+1.5%	60,700	429億1812万	+0.3%
04/23	2,371	2,380	2,334	2,337	+0.52%	49,100	422億8484万	-1.52%
04/22	2,280	2,325	2,280	2,325	+1.8%	40,100	420億6771万	-2.39%
04/21	2,271	2,292	2,270	2,284	-0.31%	36,800	413億2588万	-4.36%
04/18	2,278	2,298	2,276	2,291	+1.46%	56,600	414億5253万	-4.38%
04/17	2,202	2,265	2,202	2,258	+2.08%	30,700	408億5544万	-6.07%
04/16	2,232	2,249	2,207	2,212	-0.9%	48,400	400億2313万	-8.25%
04/15	2,210	2,243	2,210	2,232	+1%	24,700	403億8501万	-7.77%
04/14	2,195	2,227	2,175	2,210	+1.52%	37,000	399億8695万	-8.98%
04/11	2,110	2,183	2,092	2,177	-1.14%	79,400	393億8986万	-10.71%
04/10	2,336	2,336	2,202	2,202	+5.16%	79,400	398億4220万	-10.09%
04/09	2,137	2,137	2,048	2,094	-4.25%	81,500	378億8808万	-14.81%
04/08	2,127	2,210	2,122	2,187	+10.4%	85,500	395億7079万	-11.53%
04/07	1,987	2,046	1,950	1,981	-9.42%	118,900	358億4350万	-20.15%
04/04	2,255	2,272	2,114	2,187	-7.13%	136,200	395億7079万	-12.41%
04/03	2,370	2,403	2,321	2,355	-5.99%	98,900	426億1052万	-6.03%
04/02	2,543	2,543	2,474	2,505	-1.65%	60,200	453億2457万	-0.12%
04/01	2,615	2,618	2,545	2,547	-0.74%	69,900	460億8450万	+1.96%
03/31	2,544	2,585	2,495	2,566	-0.74%	77,400	464億2828万	+3.22%
03/28	2,608	2,640	2,585	2,585	-3.44%	87,300	467億7206万	+4.49%
03/27	15:30 新中期経営計画の策定について
03/27	2,638	2,682	2,629	2,677	+1.48%	83,900	484億3668万	+8.73%
03/26	2,639	2,643	2,619	2,638	+0.19%	61,800	477億3103万	+7.81%
03/25	2,650	2,650	2,620	2,633	+0.15%	54,800	476億4056万	+8.22%
03/24	2,677	2,680	2,626	2,629	-0.38%	72,300	475億6818万	+8.68%
03/21	2,571	2,639	2,570	2,639	+2.8%	92,400	477億4912万	+9.78%
03/19	2,575	2,575	2,527	2,567	+0.23%	87,000	464億4638万	+7.5%
03/18	2,500	2,561	2,500	2,561	+3.06%	80,600	463億3781万	+7.83%
03/17	2,492	2,502	2,482	2,485	-0.28%	56,400	449億6270万	+5.16%
03/14	2,485	2,520	2,466	2,492	+0.85%	65,500	450億8935万	+5.82%
03/13	2,449	2,471	2,444	2,471	+0.86%	47,100	447億939万	+5.24%
03/12	2,417	2,450	2,409	2,450	+0.74%	32,600	443億2942万	+4.61%
03/11	2,387	2,432	2,372	2,432	+0.12%	85,200	440億373万	+4.15%
03/10	2,463	2,463	2,429	2,429	-0.86%	31,600	439億4945万	+4.2%
03/07	2,422	2,451	2,406	2,450	-0.16%	37,200	443億2942万	+5.29%
03/06	2,447	2,463	2,432	2,454	+0.66%	46,300	444億179万	+5.78%
03/05	2,410	2,447	2,408	2,438	+0.29%	45,000	441億1230万	+5.45%
03/04	2,423	2,432	2,400	2,431	+0.29%	51,600	439億8564万	+5.51%
03/03	2,422	2,439	2,397	2,424	+1.51%	45,700	438億5899万	+5.62%
02/28	2,421	2,425	2,377	2,388	-1.08%	50,100	432億761万	+4.46%
02/27	2,397	2,414	2,336	2,414	+0.79%	79,800	436億7805万	+5.92%
02/26	2,360	2,440	2,357	2,395	+5.97%	260,800	433億3427万	+5.46%
02/25	15:30 配当予想の修正に関するお知らせ
02/25	2,235	2,267	2,230	2,260	+0.58%	35,300	408億9163万	-0.18%
02/21	2,260	2,260	2,237	2,247	-0.58%	39,700	406億5641万	-0.58%
02/20	2,254	2,270	2,242	2,260	-0.75%	51,600	408億9163万	+0.13%
02/19	2,301	2,344	2,269	2,277	-1.43%	57,600	411億9922万	+1.02%
02/18	2,301	2,326	2,282	2,310	+0.61%	43,700	417億9631万	+2.71%
02/17	2,274	2,308	2,274	2,296	+1.1%	45,600	415億4300万	+2.36%
02/14	13:00 2025年3月期第3四半期末の自己資本比率について
02/14	2,258	2,281	2,255	2,271	+0.71%	37,600	410億9066万	+1.43%
02/13	2,249	2,274	2,249	2,255	+0.49%	21,200	408億116万	+0.8%
02/12	2,244	2,257	2,232	2,244	+0.27%	20,800	406億213万	+0.4%
02/10	2,251	2,275	2,215	2,238	-1.15%	43,500	404億9357万	+0.13%
02/07	2,271	2,281	2,251	2,264	-0.7%	25,000	409億6400万	+1.3%
02/06	2,334	2,334	2,280	2,280	-1.47%	29,300	412億5350万	+2.06%
02/05	2,339	2,363	2,302	2,314	-0.3%	59,400	418億6868万	+3.67%
02/04	2,309	2,349	2,298	2,321	+1.71%	52,700	419億9534万	+4.13%
02/03	2,303	2,317	2,278	2,282	-1.68%	64,000	412億8969万	+2.52%
01/31	2,326	2,331	2,290	2,321	-0.34%	47,400	419億9534万	+4.41%
01/30	13:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,300	2,329	2,263	2,329	+1.75%	91,700	421億4009万	+5%
01/29	2,260	2,292	2,246	2,289	+1.42%	29,100	414億1634万	+3.43%
01/28	2,224	2,264	2,221	2,257	+1.35%	32,000	408億3735万	+2.17%
01/27	2,250	2,260	2,223	2,227	+0.72%	31,400	402億9454万	+0.91%
01/24	2,203	2,246	2,194	2,211	+0.36%	32,200	400億504万	+0.18%
01/23	2,203	2,219	2,198	2,203	-0.77%	28,300	398億6029万	-0.32%
01/22	2,214	2,220	2,194	2,220	+0.27%	24,800	401億6788万	+0.27%
01/21	2,220	2,229	2,187	2,214	+0.36%	22,200	400億5932万	-0.09%
01/20	2,216	2,217	2,193	2,206	+1.71%	23,700	399億1457万	-0.59%
01/17	2,173	2,177	2,129	2,169	-0.46%	39,500	392億4511万	-2.3%
01/16	2,173	2,197	2,172	2,179	+0.65%	36,700	394億2604万	-1.98%
01/15	2,150	2,178	2,150	2,165	+0.65%	35,700	391億7273万	-2.65%
01/14	2,140	2,162	2,137	2,151	-0.6%	33,500	389億1942万	-3.28%
01/10	2,199	2,205	2,164	2,164	-1.5%	49,300	391億5464万	-2.7%
01/09	2,216	2,219	2,192	2,197	-0.9%	54,200	397億5173万	-1.21%
01/08	2,211	2,243	2,211	2,217	-0.31%	38,200	401億1360万	-0.09%
01/07	2,244	2,244	2,207	2,224	-0.45%	71,200	402億4026万	+0.54%
01/06	2,232	2,241	2,224	2,234	+0.18%	38,100	404億2119万	+1.32%
2024
12/30	2,242	2,244	2,225	2,230	-0.54%	37,300	403億4882万	+1.41%
12/27	2,240	2,247	2,222	2,242	-0.18%	31,100	405億6594万	+2.23%
12/26	2,222	2,250	2,214	2,246	+1.08%	35,900	406億3832万	+2.74%
12/25	2,235	2,235	2,198	2,222	-0.98%	38,400	402億407万	+1.97%
12/24	2,250	2,268	2,236	2,244	+0.9%	35,100	406億213万	+3.27%
12/23	2,188	2,231	2,188	2,224	+1.23%	22,300	402億4026万	+2.58%
12/20	2,222	2,222	2,185	2,197	+0.18%	30,500	397億5173万	+1.57%
12/19	2,149	2,204	2,144	2,193	-0.27%	31,200	396億7935万	+1.53%
12/18	2,200	2,212	2,170	2,199	-0.14%	31,900	397億8792万	+1.95%
12/17	2,221	2,249	2,200	2,202	-0.63%	36,400	398億4220万	+2.28%
12/16	2,284	2,284	2,216	2,216	-2.98%	29,300	400億9551万	+3.07%
12/13	2,286	2,299	2,264	2,284	-1.17%	43,400	413億2588万	+6.38%
12/12	2,295	2,323	2,288	2,311	+1.76%	40,800	418億1440万	+7.99%
12/11	2,270	2,279	2,258	2,271	-0.66%	28,900	410億9066万	+6.37%
12/10	2,251	2,294	2,251	2,286	+2.01%	32,400	413億6206万	+7.32%
12/09	2,238	2,245	2,189	2,241	+0.13%	47,900	405億4785万	+5.61%
12/06	2,209	2,242	2,197	2,238	+1.31%	51,000	404億9357万	+5.82%
12/05	2,156	2,209	2,153	2,209	+2.6%	46,300	399億6885万	+4.69%
12/04	2,160	2,178	2,153	2,153	-0.69%	31,500	389億5561万	+2.28%
12/03	2,154	2,188	2,144	2,168	+1.12%	93,000	392億2701万	+3.09%
12/02	2,105	2,144	2,080	2,144	+3.33%	73,200	387億9277万	+2.14%
11/29	2,064	2,095	2,064	2,075	+1.27%	65,900	375億4430万	-1%
11/28	2,015	2,063	2,010	2,049	-0.19%	78,000	370億7387万	-2.24%
11/27	2,081	2,081	2,036	2,053	-1.39%	32,500	371億4624万	-2.1%

8343 秋田銀行

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート