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
03/09	2,346	2,424	2,331	2,406	-5.65%	181,000	775億1197万	-5.28%
03/06	2,492	2,555	2,450	2,550	-0.2%	116,500	821億5109万	+0.75%
03/05	2,500	2,575	2,500	2,555	+7.04%	168,100	823億1217万	+1.55%
03/04	2,525	2,556	2,355	2,387	-9.07%	280,700	768億9986万	-4.52%
03/03	2,640	2,723	2,620	2,625	-0.98%	138,900	845億6730万	+5.42%
03/02	2,612	2,685	2,595	2,651	-2.89%	347,500	854億492万	+7.2%
02/27	2,660	2,734	2,653	2,730	+3.21%	172,300	879億4999万	+11.29%
02/26	2,634	2,695	2,630	2,645	+1.03%	120,300	852億1162万	+8.94%
02/25	2,687	2,695	2,601	2,618	-2.42%	184,700	843億4178万	+8.77%
02/24	2,667	2,686	2,623	2,683	-0.19%	306,900	864億3583万	+12.35%
02/20	2,640	2,689	2,640	2,688	+0.52%	179,800	865億9691万	+13.61%
02/19	2,610	2,675	2,592	2,674	+2.45%	216,600	861億4589万	+14.03%
02/18	2,622	2,634	2,591	2,610	+1.16%	153,200	840億8406万	+12.35%
02/17	2,666	2,691	2,580	2,580	-3.3%	212,700	831億1757万	+11.98%
02/16	15:30 2026年3月期第3四半期末の自己資本比率について
02/16	2,659	2,672	2,590	2,668	+0.49%	198,400	859億5259万	+16.86%
02/13	2,755	2,755	2,633	2,655	-3.87%	257,400	855億3378万	+17.58%
02/12	10:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
02/12	2,718	2,794	2,677	2,762	+3.37%	315,800	889億8090万	+23.69%
02/10	16:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
02/10	2,636	2,725	2,603	2,672	+8.09%	452,800	860億8145万	+21.29%
02/09	15:30 業績予想および配当予想の修正(増配)に関するお知らせ
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	15:30 株主還元方針の見直しに関するお知らせ
02/09	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/09	2,500	2,500	2,429	2,472	+2.53%	188,300	796億3823万	+13.66%
02/06	2,377	2,411	2,342	2,411	+0.67%	131,900	776億7305万	+11.98%
02/05	2,384	2,409	2,356	2,395	+2.35%	112,000	771億5759万	+12.23%
02/04	2,311	2,360	2,305	2,340	+0.86%	83,900	753億8570万	+10.64%
02/03	2,248	2,324	2,231	2,320	+5.26%	122,400	747億4138万	+10.63%
02/02	2,236	2,268	2,200	2,204	-0.18%	104,800	710億431万	+5.96%
01/30	2,190	2,209	2,171	2,208	+1.38%	56,800	711億3318万	+6.72%
01/29	2,162	2,183	2,146	2,178	+0.65%	70,000	701億6669万	+5.93%
01/28	2,151	2,175	2,118	2,164	+0.05%	79,100	697億1567万	+5.87%
01/27	2,130	2,163	2,115	2,163	+1.12%	78,000	696億8345万	+6.45%
01/26	2,142	2,166	2,115	2,139	-2.42%	103,400	689億1026万	+5.89%
01/23	2,165	2,220	2,161	2,192	+1.76%	79,900	706億1772万	+9.16%
01/22	2,125	2,165	2,115	2,154	+2.77%	86,900	693億9351万	+7.97%
01/21	2,085	2,124	2,061	2,096	-1.83%	115,900	675億2497万	+5.75%
01/20	2,126	2,145	2,102	2,135	+0.38%	86,600	687億8140万	+8.43%
01/19	2,146	2,148	2,118	2,127	-1.21%	71,600	685億2367万	+8.74%
01/16	2,160	2,178	2,137	2,153	0%	75,400	693億6129万	+10.75%
01/15	2,117	2,160	2,111	2,153	+1.27%	72,800	693億6129万	+11.5%
01/14	2,144	2,154	2,101	2,126	-0.19%	112,200	684億9146万	+10.9%
01/13	2,120	2,148	2,090	2,130	+3.4%	120,000	686億2032万	+11.69%
01/09	2,045	2,079	2,045	2,060	+1.08%	72,900	663億6519万	+8.76%
01/08	2,024	2,071	2,019	2,038	+0.54%	65,700	656億5644万	+8.12%
01/07	2,000	2,034	1,997	2,027	+0.65%	74,900	653億206万	+7.88%
01/06	1,985	2,033	1,981	2,014	+2.44%	121,700	648億8325万	+7.59%
01/05	1,953	1,969	1,938	1,966	+1.65%	66,400	633億3688万	+5.42%
2025
12/30	1,945	1,977	1,934	1,934	-0.57%	71,500	623億596万	+4.09%
12/29	1,902	1,945	1,897	1,945	+2.26%	73,700	626億6034万	+5.08%
12/26	1,900	1,919	1,890	1,902	+0.32%	62,600	612億7505万	+3.15%
12/25	1,899	1,906	1,887	1,896	-0.05%	38,900	610億8175万	+3.27%
12/24	1,920	1,935	1,891	1,897	-1.15%	68,000	611億1397万	+3.83%
12/23	1,894	1,939	1,894	1,919	+1.37%	74,800	618億2272万	+5.56%
12/22	1,900	1,904	1,889	1,893	+0.48%	49,800	609億8510万	+4.59%
12/19	1,847	1,885	1,842	1,884	+1.51%	131,600	606億9516万	+4.43%
12/18	1,853	1,858	1,833	1,856	0%	91,900	597億9310万	+3.17%
12/17	1,841	1,864	1,820	1,856	+0.71%	51,400	597億9310万	+3.46%
12/16	1,869	1,878	1,835	1,843	-1.39%	67,500	593億7429万	+3.08%
12/15	1,827	1,878	1,820	1,869	+2.41%	91,500	602億1191万	+4.76%
12/12	1,805	1,847	1,805	1,825	+2.24%	89,700	587億9440万	+2.7%
12/11	1,819	1,827	1,785	1,785	-1.49%	63,000	575億576万	+0.68%
12/10	1,823	1,823	1,794	1,812	+0.11%	43,000	583億7560万	+2.49%
12/09	1,826	1,837	1,809	1,810	-0.88%	55,200	583億1116万	+2.61%
12/08	1,842	1,845	1,802	1,826	+0.11%	77,400	588億2662万	+3.81%
12/05	1,832	1,849	1,813	1,824	-1.57%	67,600	587億6219万	+4.11%
12/04	1,805	1,853	1,796	1,853	+2.66%	70,100	596億9646万	+6.19%
12/03	1,844	1,846	1,801	1,805	-2.49%	65,400	581億5008万	+3.91%
12/02	1,881	1,881	1,841	1,851	-1.07%	95,600	596億3202万	+6.93%
12/01	1,886	1,915	1,866	1,871	+0.27%	135,300	602億7635万	+8.65%
11/28	1,834	1,871	1,830	1,866	+1.47%	70,000	601億1527万	+8.93%
11/27	1,799	1,850	1,794	1,839	+2.74%	85,400	592億4543万	+7.92%
11/26	1,790	1,810	1,784	1,790	+1.42%	111,300	576億6684万	+5.6%
11/25	1,767	1,787	1,746	1,765	+0.46%	52,500	568億6144万	+4.5%
11/21	1,700	1,759	1,700	1,757	+2.93%	61,900	566億371万	+4.52%
11/20	1,702	1,715	1,689	1,707	+2.15%	57,200	549億9290万	+1.85%
11/19	1,670	1,695	1,662	1,671	+0.6%	70,500	538億3312万	0%
11/18	1,715	1,715	1,661	1,661	-3.65%	138,900	535億1096万	-0.36%
11/17	1,791	1,791	1,721	1,724	-1.54%	78,500	555億4058万	+3.61%
11/14	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	1,730	1,770	1,725	1,751	+0.06%	115,900	564億1041万	+5.42%
11/13	1,746	1,770	1,739	1,750	+0.4%	58,300	563億7820万	+5.61%
11/12	1,730	1,749	1,717	1,743	+1.69%	58,200	561億5268万	+5.51%
11/11	1,721	1,723	1,695	1,714	-0.35%	56,600	552億1842万	+3.94%
11/10	1,720	1,726	1,705	1,720	+1.12%	42,700	554億1171万	+4.5%
11/07	1,710	1,717	1,692	1,701	-1.68%	54,300	547億9961万	+3.53%
11/06	1,667	1,741	1,665	1,730	+3.84%	93,800	557億3387万	+5.49%
11/05	1,693	1,693	1,610	1,666	-2.06%	88,300	536億7204万	+1.71%
11/04	1,665	1,714	1,657	1,701	+1.31%	70,200	547億9961万	+3.85%
10/31	1,674	1,681	1,654	1,679	+0.66%	75,600	540億9085万	+2.5%
10/30	1,643	1,681	1,643	1,668	+1.52%	346,200	537億3647万	+1.83%
10/29	15:30 業績予想の修正に関するお知らせ
10/29	1,636	1,650	1,624	1,643	+0.12%	93,900	529億3107万	+0.43%
10/28	1,666	1,676	1,635	1,641	-1.38%	94,500	528億6664万	+0.31%
10/27	1,649	1,678	1,637	1,664	+2.72%	102,600	536億761万	+1.77%
10/24	1,642	1,650	1,620	1,620	-1.64%	60,300	521億9010万	-0.8%
10/23	1,646	1,653	1,635	1,647	+0.61%	50,800	530億5994万	+0.86%
10/22	1,637	1,654	1,632	1,637	+0.49%	56,800	527億3778万	+0.31%
10/21	1,640	1,648	1,626	1,629	0%	126,700	524億8005万	-0.24%
10/20	1,600	1,629	1,586	1,629	+2.91%	96,200	524億8005万	-0.24%
10/17	1,591	1,592	1,572	1,583	-1.62%	72,000	509億9811万	-3.12%
10/16	1,600	1,618	1,597	1,609	+0.56%	51,800	518億3572万	-1.65%
10/15	1,576	1,600	1,569	1,600	+2.56%	51,100	515億4578万	-2.26%
10/14	1,577	1,593	1,552	1,560	-2.5%	106,500	502億5713万	-4.7%
10/10	1,630	1,640	1,596	1,600	-2.79%	108,500	515億4578万	-2.38%
10/09	1,645	1,654	1,636	1,646	+0.55%	51,800	530億2772万	+0.49%
10/08	1,645	1,667	1,633	1,637	+0.24%	86,100	527億3778万	0%

山形銀行（8344）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート