- 8344
- 2026/10/02
- 時価
- 1804億円
- PER 予
- 23.17倍
- 2010年以降
- 5.21-44.53倍
（2010-2026年） - PBR
- 1.11倍
- 2010年以降
- 0.16-0.85倍
（2010-2026年） - 配当 予
- 1.75%
- ROE 予
- 4.81%
- ROA 予
- 0.22%
- 資料
- Link
- CSV,JSON
山形銀行（8344）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,560
- 始値
- 5,560
- 高値
- 5,840
- 安値
- 5,560
- 終値 +0.72%
- 5,600
- 出来高 +6.47%
- 314,500
乖離率
- 株価（5日）
移動平均値 - -0.88%
5,650 - 株価（25日）
移動平均値 - +11.93%
5,003 - 出来高（5日）
移動平均値 - +28.82%
244,140
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 5,560 | 5,840 | 5,560 | 5,600 | +0.72% | 314,500 | - | +11.93% | - | - |
| 10/01 | 5,680 | 5,680 | 5,360 | 5,560 | -3.14% | 295,400 | - | +12.3% | - | - |
| 09/30 | 5,650 | 5,780 | 5,510 | 5,740 | +1.59% | 197,400 | - | +17.19% | - | - |
| 09/29 | 5,600 | 5,730 | 5,500 | 5,650 | -0.88% | 192,900 | - | +16.66% | - | - |
| 09/28 | 5,700 | 5,790 | 5,630 | 5,700 | +0.35% | 220,500 | - | +18.95% | - | - |
| 09/25 | 5,340 | 5,740 | 5,340 | 5,680 | +8.4% | 324,900 | - | +19.78% | - | - |
| 09/24 | 5,320 | 5,340 | 5,070 | 5,240 | -2.6% | 251,500 | - | +11.42% | - | - |
| 09/18 | 5,140 | 5,380 | 5,020 | 5,380 | +5.28% | 366,000 | - | +14.98% | - | - |
| 09/17 | 5,130 | 5,240 | 5,060 | 5,110 | 0% | 213,300 | - | +9.96% | - | - |
| 09/16 | 4,965 | 5,190 | 4,915 | 5,110 | +3.97% | 194,800 | - | +10.46% | - | - |
| 09/15 | 4,965 | 4,990 | 4,865 | 4,915 | -1.01% | 110,300 | - | +7.03% | - | - |
| 09/14 | 4,850 | 5,100 | 4,840 | 4,965 | -0.4% | 177,500 | - | +8.91% | - | - |
| 09/11 | 4,755 | 5,030 | 4,660 | 4,985 | +2.57% | 283,500 | - | +10.04% | - | - |
| 09/10 | 4,555 | 4,880 | 4,555 | 4,860 | +6.7% | 326,500 | - | +8% | - | - |
| 09/09 | 4,600 | 4,655 | 4,515 | 4,555 | -1.19% | 104,900 | - | +1.99% | - | - |
| 09/08 | 4,650 | 4,750 | 4,610 | 4,610 | -2.33% | 99,400 | - | +3.83% | - | - |
| 09/07 | 4,630 | 4,770 | 4,580 | 4,720 | +1.83% | 148,400 | - | +7.1% | - | - |
| 09/04 | 4,645 | 4,670 | 4,455 | 4,635 | +0.87% | 146,700 | - | +6.11% | - | - |
| 09/03 | 4,555 | 4,725 | 4,510 | 4,595 | +1.88% | 188,200 | - | +6.12% | - | - |
| 09/02 | 4,445 | 4,550 | 4,415 | 4,510 | -0.11% | 123,400 | - | +4.86% | - | - |
| 09/01 | 4,535 | 4,585 | 4,465 | 4,515 | -1.53% | 138,600 | - | +5.44% | - | - |
| 08/31 | 4,695 | 4,735 | 4,585 | 4,585 | -3.07% | 214,200 | - | +7.4% | - | - |
| 08/28 | 4,600 | 4,780 | 4,550 | 4,730 | +2.83% | 153,000 | - | +11.43% | - | - |
| 08/27 | 4,520 | 4,675 | 4,510 | 4,600 | +1.88% | 130,000 | - | +9.16% | - | - |
| 08/26 | 4,370 | 4,530 | 4,345 | 4,515 | +5% | 166,700 | - | +7.89% | - | - |
| 08/25 | 4,245 | 4,355 | 4,225 | 4,300 | +1.42% | 92,700 | - | +3.51% | - | - |
| 08/24 | 4,435 | 4,435 | 4,205 | 4,240 | -2.86% | 133,000 | - | +2.74% | - | - |
| 08/21 | 4,360 | 4,440 | 4,330 | 4,365 | -0.46% | 99,000 | - | +6.1% | - | - |
| 08/20 | 4,455 | 4,470 | 4,285 | 4,385 | -1.57% | 137,000 | - | +7.06% | - | - |
| 08/19 | 4,620 | 4,685 | 4,405 | 4,455 | -5.01% | 167,800 | - | +9.41% | - | - |
| 08/18 | 4,680 | 4,780 | 4,665 | 4,690 | +0.75% | 107,700 | - | +16.06% | - | - |
| 08/17 | 4,635 | 4,670 | 4,550 | 4,655 | +1.75% | 101,600 | - | +16.35% | - | - |
| 08/14 | 4,540 | 4,735 | 4,540 | 4,575 | -0.22% | 175,100 | - | +15.36% | - | - |
| 08/13 | 4,320 | 4,600 | 4,320 | 4,585 | +7.88% | 160,500 | - | +16.43% | - | - |
| 08/12 | 4,165 | 4,280 | 4,150 | 4,250 | +3.66% | 114,300 | - | +8.72% | - | - |
| 08/10 | 4,195 | 4,195 | 4,065 | 4,100 | -3.07% | 118,600 | - | +5.13% | - | - |
| 08/07 | 4,240 | 4,300 | 4,180 | 4,230 | -0.12% | 123,600 | - | +8.6% | - | - |
| 08/06 | 4,030 | 4,260 | 4,030 | 4,235 | +5.22% | 213,500 | - | +9.21% | - | - |
| 08/05 | 3,935 | 4,030 | 3,915 | 4,025 | +3.21% | 120,100 | - | +4.46% | - | - |
| 08/04 | 3,640 | 4,005 | 3,610 | 3,900 | +3.17% | 190,300 | - | +1.75% | - | - |
| 08/03 | 3,740 | 3,805 | 3,600 | 3,780 | +1.07% | 176,500 | - | -0.92% | - | - |
| 07/31 | 3,770 | 3,865 | 3,680 | 3,740 | +1.08% | 124,100 | - | -1.55% | - | - |
| 07/30 | 3,775 | 3,790 | 3,665 | 3,700 | -4.27% | 143,500 | - | -2.12% | - | - |
| 07/29 | 4,015 | 4,015 | 3,770 | 3,865 | -3.86% | 186,900 | - | +2.74% | - | - |
| 07/28 | 4,150 | 4,150 | 3,995 | 4,020 | -4.17% | 155,000 | - | +7.46% | - | - |
| 07/27 | 4,055 | 4,220 | 4,040 | 4,195 | +4.88% | 207,400 | - | +12.92% | - | - |
| 07/24 | 3,820 | 4,030 | 3,810 | 4,000 | +1.65% | 108,300 | - | +8.64% | - | - |
| 07/23 | 3,875 | 4,070 | 3,830 | 3,935 | +1.55% | 190,900 | - | +7.48% | - | - |
| 07/22 | 3,800 | 3,890 | 3,750 | 3,875 | +3.06% | 93,600 | - | +6.4% | - | - |
| 07/21 | 3,685 | 3,810 | 3,615 | 3,760 | +4.01% | 138,100 | - | +3.61% | - | - |
| 07/17 | 3,870 | 3,900 | 3,555 | 3,615 | -7.54% | 173,100 | - | -0.17% | - | - |
| 07/16 | 3,890 | 3,920 | 3,840 | 3,910 | -0.51% | 112,500 | - | +8.13% | - | - |
| 07/15 | 3,790 | 3,930 | 3,765 | 3,930 | +4.38% | 123,600 | - | +9.32% | - | - |
| 07/14 | 3,700 | 3,780 | 3,610 | 3,765 | +2.03% | 95,700 | - | +5.43% | - | - |
| 07/13 | 3,730 | 3,790 | 3,645 | 3,690 | 0% | 100,300 | - | +4% | - | - |
| 07/10 | 3,825 | 3,865 | 3,690 | 3,690 | -2.51% | 99,700 | - | +4.71% | - | - |
| 07/09 | 3,850 | 3,850 | 3,715 | 3,785 | -2.07% | 108,500 | - | +8.17% | - | - |
| 07/08 | 3,875 | 3,935 | 3,815 | 3,865 | -0.26% | 105,100 | - | +11.42% | - | - |
| 07/07 | 4,070 | 4,245 | 3,870 | 3,875 | -3.49% | 274,800 | - | +12.88% | - | - |
| 07/06 | 3,965 | 4,050 | 3,935 | 4,015 | +1.26% | 140,500 | - | +18.05% | - | - |
| 07/03 | 3,840 | 4,010 | 3,810 | 3,965 | +3.66% | 234,100 | - | +17.9% | - | - |
| 07/02 | 3,670 | 3,875 | 3,670 | 3,825 | +6.25% | 212,200 | - | +14.93% | - | - |
| 07/01 | 3,525 | 3,610 | 3,500 | 3,600 | +2.13% | 83,800 | - | +9.12% | - | - |
| 06/30 | 3,495 | 3,550 | 3,465 | 3,525 | +2.03% | 112,700 | - | +7.54% | - | - |
| 06/29 | 3,385 | 3,455 | 3,360 | 3,455 | +2.67% | 92,700 | - | +6.05% | - | - |
| 06/26 | 3,315 | 3,385 | 3,270 | 3,365 | +2.44% | 77,500 | - | +3.86% | - | - |
| 06/25 | 3,320 | 3,345 | 3,250 | 3,285 | +1.08% | 60,500 | - | +1.8% | - | - |
| 06/24 | 3,315 | 3,355 | 3,205 | 3,250 | -2.55% | 102,900 | - | +1.03% | - | - |
| 06/23 | 3,425 | 3,465 | 3,330 | 3,335 | -0.6% | 65,900 | - | +3.99% | - | - |
| 06/22 | 3,350 | 3,395 | 3,300 | 3,355 | -0.45% | 84,700 | - | +5.14% | - | - |
| 06/19 | 3,470 | 3,485 | 3,305 | 3,370 | -3.16% | 172,400 | - | +6.24% | - | - |
| 06/18 | 3,535 | 3,545 | 3,450 | 3,480 | +0.43% | 112,400 | - | +10.72% | - | - |
| 06/17 | 3,580 | 3,660 | 3,440 | 3,465 | -2.67% | 143,900 | - | +11.41% | - | - |
| 06/16 | 3,545 | 3,580 | 3,445 | 3,560 | +0.28% | 104,600 | - | +15.73% | - | - |
| 06/15 | 3,550 | 3,600 | 3,505 | 3,550 | +1.57% | 105,400 | - | +16.97% | - | - |
| 06/12 | 3,405 | 3,540 | 3,400 | 3,495 | +3.71% | 207,100 | - | +16.69% | - | - |
| 06/11 | 3,350 | 3,445 | 3,305 | 3,370 | +0.6% | 146,300 | - | +14.04% | - | - |
| 06/10 | 3,200 | 3,430 | 3,200 | 3,350 | +5.18% | 234,500 | - | +14.57% | - | - |
| 06/09 | 3,100 | 3,185 | 3,090 | 3,185 | +3.58% | 101,000 | - | +10.17% | - | - |
| 06/08 | 2,982 | 3,075 | 2,982 | 3,075 | 0% | 100,100 | - | +7.33% | - | - |
| 06/05 | 3,075 | 3,105 | 3,025 | 3,075 | +1.32% | 60,600 | - | +8.12% | - | - |
| 06/04 | 2,963 | 3,080 | 2,919 | 3,035 | +2.02% | 99,600 | - | +7.74% | - | - |
| 06/03 | 3,055 | 3,065 | 2,972 | 2,975 | -2.62% | 91,700 | - | +6.55% | - | - |
| 06/02 | 3,020 | 3,060 | 2,923 | 3,055 | -0.49% | 102,700 | - | +10.21% | - | - |
| 06/01 | 3,075 | 3,130 | 3,040 | 3,070 | -0.81% | 96,100 | - | +11.56% | - | - |
| 05/29 | 3,125 | 3,175 | 3,085 | 3,095 | 0% | 101,000 | - | +13.2% | - | - |
| 05/28 | 3,080 | 3,115 | 3,000 | 3,095 | +0.49% | 112,100 | - | +13.79% | - | - |
| 05/27 | 3,070 | 3,105 | 2,988 | 3,080 | +1.65% | 125,500 | - | +13.78% | - | - |
| 05/26 | 2,975 | 3,070 | 2,919 | 3,030 | +1.3% | 89,500 | - | +12.43% | - | - |
| 05/25 | 3,025 | 3,025 | 2,914 | 2,991 | -2.09% | 123,600 | - | +11.44% | - | - |
| 05/22 | 3,080 | 3,165 | 3,025 | 3,055 | +0.66% | 124,000 | - | +14.38% | - | - |
| 05/21 | 3,050 | 3,150 | 3,025 | 3,035 | +1.37% | 121,000 | - | +14.23% | - | - |
| 05/20 | 2,955 | 3,010 | 2,948 | 2,994 | +1.84% | 162,600 | - | +13.32% | - | - |
| 05/19 | 2,904 | 2,980 | 2,891 | 2,940 | +2.23% | 216,600 | - | +11.83% | - | - |
| 05/18 | 2,755 | 2,891 | 2,666 | 2,876 | +8.32% | 397,800 | - | +9.9% | - | - |
| 05/15 | 2,650 | 2,678 | 2,593 | 2,655 | +0.72% | 144,000 | - | +1.88% | - | - |
| 05/14 | 2,615 | 2,637 | 2,579 | 2,636 | +0.76% | 136,900 | - | +1.35% | - | - |
| 05/13 | 2,543 | 2,616 | 2,539 | 2,616 | +2.67% | 105,100 | - | +0.77% | - | - |
| 05/12 | 2,576 | 2,586 | 2,538 | 2,548 | +0.51% | 84,500 | - | -1.7% | - | - |
| 05/11 | 2,514 | 2,552 | 2,504 | 2,535 | +0.8% | 79,800 | - | -2.16% | - | - |
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 | 3,515 703 4/3 | 2,820 564 6/9 | 75,400 377,000 2/22 | - | - | +7.23% 1/23 | -7.62% 5/24 |
| 2008年 3月期 | 3,275 655 2/4 | 2,710 542 3/4 542 8/17 | 102,600 513,000 9/14 | - | - | +8.39% 4/1 | -10.61% 8/17 |
| 2009年 3月期 | 3,345 669 5/19 669 5/16 | 2,100 420 3/12 | 109,000 545,000 10/30 | - | - | +6.4% 9/19 | -12.65% 3/12 |
| 2010年 3月期 | 2,690 538 8/4 | 1,850 370 3/11 | 69,000 345,000 9/2 | - | - | +7.83% 8/3 | -9.77% 2/10 |
| 2011年 3月期 | 2,180 436 6/22 436 5/18 | 1,600 320 3/15 | 77,600 388,000 12/10 | 749億9200万 | 550億4000万 | +7.64% 2/21 | -18.97% 3/15 |
| 2012年 3月期 | 2,125 425 9/30 | 1,660 332 8/9 | 80,600 403,000 6/17 | 731億 | 571億400万 | +11.38% 9/30 | -9.69% 8/9 |
| 2013年 3月期 | 2,325 465 3/22 465 3/21 | 1,510 302 7/25 | 78,600 393,000 3/8 | 799億8000万 | 519億4400万 | +11.81% 4/8 | -10.96% 5/23 |
| 2014年 3月期 | 2,515 503 5/7 | 1,765 353 6/7 | 87,600 438,000 6/18 | 865億1600万 | 607億1600万 | +11.86% 7/2 | -17.15% 6/7 |
| 2015年 3月期 | 2,795 559 3/16 | 2,030 406 4/9 | 152,200 761,000 4/8 | 950億3000万 | 698億3200万 | +8.25% 11/4 | -9.68% 10/17 |
| 2016年 3月期 | 2,785 557 4/22 | 1,810 362 2/24 | 112,600 563,000 8/21 | 946億9000万 | 615億4000万 | +12.59% 3/22 | -12.8% 2/12 |
| 2017年 3月期 | 2,540 508 1/4 | 1,865 373 7/6 | 77,400 387,000 12/16 | 863億6000万 | 634億1000万 | +9.09% 7/15 | -6.9% 5/16 |
| 2018年 3月期 | 2,700 10/27 540 9/21 | 2,243 3/5 | 115,200 576,000 6/16 | 918億 | 762億6200万 | +4.72% 4/10 | -6.39% 11/17 |
| 2019年 3月期 | 2,617 7/31 | 1,832 2/15 | 77,700 9/20 | 889億7800万 | 622億8800万 | +7.97% 7/30 | -13.12% 12/25 |
| 2020年 3月期 | 2,040 4/1 | 854 3/13 | 138,400 6/18 | 693億6000万 | 290億3600万 | +24.62% 3/30 | -28.51% 3/13 |
| 2021年 3月期 | 1,449 9/28 | 983 12/23 | 117,700 6/18 | 492億6600万 | 334億2200万 | +13.69% 3/19 | -15.49% 12/10 12/9 |
| 2022年 3月期 | 1,164 4/5 | 796 11/10 | 657,500 5/27 | 395億7600万 | 270億6400万 | +10.29% 1/12 | -13.19% 5/26 |
| 2023年 3月期 | 1,330 2/24 | 813 5/19 | 223,300 1/13 | 432億2500万 | 264億2250万 | +13.6% 11/30 | -15.73% 3/20 |
| 2024年 3月期 | 1,248 3/8 9/15 | 1,005 6/27 | 163,900 3/8 9/6 | 405億6000万 | 326億6250万 | +9.46% 9/14 | -7.89% 11/21 |
| 2025年 3月期 | 1,522 3/21 | 941 11/28 | 1,668,200 2/4 | 494億6500万 | 305億8250万 | +30.38% 2/5 | -21.91% 4/7 |
| 2026年 3月期 | 2,794 2/12 | 1,082 4/7 | 469,900 5/14 | 900億1182万 | 348億5783万 | +23.7% 2/12 | -9.8% 3/23 |
| 最新 | 5,600 2026/10/2 | 314,500 | 1804億1024万 | +11.93% 5,003 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/26
- 15%（1.15倍）
- 1985/12/28 vs 1984/12/27
- 51%（1.51倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/26 vs 1986/12/27
- 27%（1.27倍）
- 1988/12/28 vs 1987/12/26
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/27 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/27
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- 13%（1.13倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 93%（1.93倍）
- 2026/10/02 vs 2025/12/30
- 190%（2.9倍）
- 過去安値
796円（2021/11/10） - 604%（7.04倍）
5,600円（10/2）
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。
