岩手銀行（8345）の時価総額の推移
- 2010年3月31日
- 1037億3490万
- 2011年3月31日
- 630億2010万
- 2012年3月30日
- 716億5194万
- 2013年3月29日
- 726億4498万
- 2014年3月31日
- 885億345万
- 2015年3月31日
- 923億3534万
- 2016年3月31日
- 724億4270万
- 2017年3月31日
- 842億9965万
- 2018年3月30日
- 754億2323万
- 2019年3月29日
- 586億1835万
- 2020年3月31日
- 471億4090万
- 2021年3月31日
- 420億1553万
- 2022年3月31日
- 319億8469万
- 2023年3月31日
- 368億5063万
- 2024年3月29日
- 439億6071万
- 2025年3月31日
- 542億7628万
2025/11/19～2026/04/17
株価＆時価総額の推移
| 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 | ||||||||||
| 04/17 | 2,003 | 2,039 | 1,972 | 2,030 | +1.35% | 336,700 | 1502億202万 | +17.89% | 17.09 | 0.73 |
| 04/16 | 1,940 | 2,019 | 1,937 | 2,003 | +4.05% | 398,800 | 1482億426万 | +17.48% | 16.86 | 0.72 |
| 04/15 | 1,930 | 1,970 | 1,911 | 1,925 | +1.85% | 257,800 | 1424億3295万 | +13.77% | 16.2 | 0.69 |
| 04/14 | 1,889 | 1,916 | 1,871 | 1,890 | +1.29% | 290,900 | 1398億4326万 | +12.37% | 15.91 | 0.68 |
| 04/13 | 1,798 | 1,880 | 1,798 | 1,866 | +3.55% | 391,500 | 1380億6747万 | +11.8% | 15.71 | 0.67 |
| 04/10 | 1,789 | 1,817 | 1,785 | 1,802 | +2.85% | 323,400 | 1333億3204万 | +8.49% | 15.17 | 0.65 |
| 04/09 | 1,780 | 1,800 | 1,750 | 1,752 | -1.35% | 269,300 | 1296億3248万 | +5.8% | 14.75 | 0.63 |
| 04/08 | 1,780 | 1,809 | 1,762 | 1,776 | +1.83% | 322,900 | 1314億827万 | +7.77% | 14.95 | 0.64 |
| 04/07 | 1,728 | 1,757 | 1,720 | 1,744 | +2.59% | 233,100 | 1290億4055万 | +6.15% | 14.68 | 0.63 |
| 04/06 | 1,676 | 1,712 | 1,676 | 1,700 | +2.35% | 244,400 | 1257億8494万 | +3.6% | 14.31 | 0.61 |
| 04/03 | 1,680 | 1,680 | 1,635 | 1,661 | +1.1% | 197,000 | 1228億9929万 | +1.03% | 13.98 | 0.6 |
| 04/02 | 1,704 | 1,732 | 1,632 | 1,643 | -1.97% | 223,100 | 1215億6744万 | -0.18% | 13.83 | 0.59 |
| 04/01 | 1,700 | 1,701 | 1,660 | 1,676 | +5.21% | 379,600 | 1240億915万 | +1.76% | 14.11 | 0.6 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 1,590 | 1,645 | 1,581 | 1,593 | -1.18% | 339,400 | 1178億6789万 | -3.28% | 13.41 | 0.57 |
| 03/30 | 1,561 | 1,657 | 1,561 | 1,612 | -5.45% | 425,600 | 1192億7372万 | -2.42% | 13.57 | 0.58 |
| 03/27 | 1,673 | 1,718 | 1,653 | 1,705 | +1.64% | 271,600 | 1261億5490万 | +2.9% | 14.35 | 0.61 |
| 03/26 | 1,703 | 1,708 | 1,650 | 1,678 | -1.61% | 178,800 | 1241億2014万 | +1.36% | 14.12 | 0.6 |
| 03/25 | 1,675 | 1,705 | 1,673 | 1,705 | +4.76% | 342,800 | 1261億5490万 | +3.02% | 14.35 | 0.61 |
| 03/24 | 1,613 | 1,638 | 1,603 | 1,628 | +5.17% | 181,200 | 1204億2058万 | -1.6% | 13.7 | 0.58 |
| 03/23 | 1,548 | 1,573 | 1,520 | 1,548 | -3.88% | 257,200 | 1145億129万 | -6.61% | 13.03 | 0.56 |
| 03/19 | 1,623 | 1,643 | 1,608 | 1,610 | -3.3% | 181,200 | 1191億2574万 | -3.36% | 13.55 | 0.58 |
| 03/18 | 1,638 | 1,670 | 1,638 | 1,665 | +2.78% | 174,400 | 1231億9525万 | -0.3% | 14.01 | 0.6 |
| 03/17 | 1,628 | 1,660 | 1,608 | 1,620 | +0.15% | 109,200 | 1198億6565万 | -2.99% | 13.64 | 0.58 |
| 03/16 | 1,590 | 1,618 | 1,590 | 1,618 | +0.47% | 146,800 | 1196億8067万 | -3.26% | 13.61 | 0.58 |
| 03/13 | 1,580 | 1,635 | 1,580 | 1,610 | +0.63% | 313,600 | 1191億2574万 | -3.77% | 13.55 | 0.58 |
| 03/12 | 1,640 | 1,660 | 1,593 | 1,600 | -3.9% | 195,600 | 1183億8583万 | -4.25% | 13.47 | 0.57 |
| 03/11 | 1,690 | 1,718 | 1,665 | 1,665 | -0.6% | 258,000 | 1231億9525万 | -0.24% | 14.01 | 0.6 |
| 03/10 | 1,623 | 1,678 | 1,620 | 1,675 | +6.52% | 226,000 | 1239億3516万 | +0.78% | 14.1 | 0.6 |
| 03/09 | 1,555 | 1,585 | 1,525 | 1,573 | -6.4% | 375,600 | 1163億5107万 | -5.04% | 13.24 | 0.56 |
| 03/06 | 1,630 | 1,680 | 1,615 | 1,680 | +0.15% | 280,400 | 1243億512万 | +1.51% | 14.14 | 0.6 |
| 03/05 | 1,630 | 1,690 | 1,630 | 1,678 | +9.28% | 425,600 | 1241億2014万 | +1.73% | 14.12 | 0.6 |
| 03/04 | 1,620 | 1,633 | 1,520 | 1,535 | -7.95% | 526,000 | 1135億7640万 | -6.57% | 12.92 | 0.55 |
| 03/03 | 1,668 | 1,720 | 1,658 | 1,668 | -0.6% | 248,000 | 1233億8023万 | +1.49% | 14.04 | 0.6 |
| 03/02 | 1,688 | 1,703 | 1,653 | 1,678 | -5.49% | 427,200 | 1241億2014万 | +2.35% | 14.12 | 0.6 |
| 02/27 | 1,735 | 1,780 | 1,725 | 1,775 | +3.8% | 411,200 | 1313億3428万 | +8.7% | 14.94 | 0.64 |
| 02/26 | 1,690 | 1,725 | 1,678 | 1,710 | +2.7% | 288,400 | 1265億2485万 | +5.49% | 14.39 | 0.61 |
| 02/25 | 1,695 | 1,695 | 1,655 | 1,665 | -1.48% | 214,000 | 1231億9525万 | +3.22% | 14.01 | 0.6 |
| 02/24 | 1,703 | 1,703 | 1,638 | 1,690 | -1.46% | 248,000 | 1250億4503万 | +5.1% | 14.22 | 0.61 |
| 02/20 | 1,708 | 1,723 | 1,695 | 1,715 | -0.58% | 144,800 | 1268億9481万 | +7.12% | 14.43 | 0.62 |
| 02/19 | 1,673 | 1,725 | 1,663 | 1,725 | +3.14% | 181,200 | 1276億3472万 | +8.29% | 14.52 | 0.62 |
| 02/18 | 1,665 | 1,690 | 1,658 | 1,673 | +0.75% | 240,400 | 1237億5018万 | +5.59% | 14.08 | 0.6 |
| 02/17 | 1,695 | 1,718 | 1,658 | 1,660 | -2.06% | 271,600 | 1228億2529万 | +5.4% | 13.97 | 0.6 |
| 02/16 | 1,715 | 1,715 | 1,668 | 1,695 | +0.15% | 322,400 | 1254億1498万 | +8.38% | 14.27 | 0.61 |
| 02/13 | 1,743 | 1,765 | 1,685 | 1,693 | -4.78% | 497,200 | 1252億3001万 | +9.05% | 14.25 | 0.61 |
| 02/12 | 1,710 | 1,783 | 1,705 | 1,778 | +4.71% | 305,200 | 1315億1925万 | +15.57% | 14.96 | 0.64 |
| 02/10 | 1,690 | 1,718 | 1,690 | 1,698 | +0.89% | 154,000 | 1255億9996万 | +11.6% | 14.29 | 0.61 |
| 02/09 | 1,705 | 1,705 | 1,653 | 1,683 | +1.66% | 301,200 | 1244億9009万 | +11.72% | 14.16 | 0.6 |
| 02/06 | 1,623 | 1,665 | 1,613 | 1,655 | +0.76% | 259,200 | 1224億5534万 | +11% | 13.93 | 0.59 |
| 02/05 | 1,600 | 1,645 | 1,598 | 1,643 | +4.62% | 315,600 | 1215億3045万 | +11.21% | 13.82 | 0.59 |
| 02/04 | 1,558 | 1,593 | 1,548 | 1,570 | +0.8% | 220,000 | 1161億6609万 | +7.39% | 13.21 | 0.56 |
| 02/03 | 1,533 | 1,560 | 1,518 | 1,558 | +4.36% | 234,000 | 1152億4120万 | +7.41% | 13.11 | 0.56 |
| 02/02 | 1,540 | 1,540 | 1,478 | 1,493 | -2.13% | 329,200 | 1104億3178万 | +3.72% | 12.56 | 0.54 |
| 01/30 | 1,553 | 1,560 | 1,465 | 1,525 | -0.81% | 648,400 | 1128億3649万 | +6.57% | 12.84 | 0.55 |
| 01/29 | 1,533 | 1,550 | 1,515 | 1,538 | +0.99% | 284,000 | 1137億6138万 | +8.2% | 12.94 | 0.55 |
| 01/28 | 1,523 | 1,553 | 1,485 | 1,523 | -0.65% | 368,800 | 1126億5151万 | +7.98% | 12.81 | 0.55 |
| 01/27 | 1,505 | 1,538 | 1,503 | 1,533 | +0.49% | 182,000 | 1133億9142万 | +9.54% | 12.9 | 0.55 |
| 01/26 | 1,530 | 1,553 | 1,518 | 1,525 | -2.87% | 240,800 | 1128億3649万 | +9.95% | 12.84 | 0.55 |
| 01/23 | 1,528 | 1,585 | 1,528 | 1,570 | +2.95% | 226,400 | 1161億6609万 | +14.1% | 13.21 | 0.56 |
| 01/22 | 1,503 | 1,540 | 1,493 | 1,525 | +3.21% | 274,800 | 1128億3649万 | +11.8% | 12.84 | 0.55 |
| 01/21 | 1,475 | 1,513 | 1,463 | 1,478 | -2.96% | 282,000 | 1093億2191万 | +9.2% | 12.44 | 0.53 |
| 01/20 | 1,528 | 1,538 | 1,505 | 1,523 | -0.33% | 165,200 | 1126億5151万 | +13.37% | 12.81 | 0.55 |
| 01/19 | 1,533 | 1,548 | 1,508 | 1,528 | -0.16% | 221,600 | 1130億2147万 | +14.76% | 12.86 | 0.55 |
| 01/16 | 1,518 | 1,530 | 1,515 | 1,530 | +0.82% | 176,800 | 1132億645万 | +16% | 12.88 | 0.55 |
| 01/15 | 1,475 | 1,530 | 1,470 | 1,518 | +2.19% | 312,000 | 1122億8156万 | +16.11% | 12.77 | 0.54 |
| 01/14 | 1,460 | 1,490 | 1,428 | 1,485 | +2.06% | 523,200 | 1098億7684万 | +14.58% | 12.5 | 0.53 |
| 01/13 | 1,433 | 1,470 | 1,428 | 1,455 | +4.3% | 337,200 | 1076億5711万 | +13.14% | 12.25 | 0.52 |
| 01/09 | 1,383 | 1,400 | 1,373 | 1,395 | +1.64% | 242,800 | 1032億1764万 | +9.24% | 11.74 | 0.5 |
| 01/08 | 1,378 | 1,413 | 1,365 | 1,373 | +0.73% | 292,800 | 1015億5284万 | +7.99% | 11.55 | 0.49 |
| 01/07 | 1,350 | 1,370 | 1,343 | 1,363 | +0.55% | 166,000 | 1008億1293万 | +7.62% | 11.47 | 0.49 |
| 01/06 | 1,325 | 1,360 | 1,325 | 1,355 | +3.04% | 249,600 | 1002億5800万 | +7.45% | 11.4 | 0.49 |
| 01/05 | 1,303 | 1,315 | 1,303 | 1,315 | +1.15% | 117,600 | 972億9835万 | +4.78% | 11.07 | 0.47 |
| 2025 | ||||||||||
| 12/30 | 1,300 | 1,323 | 1,288 | 1,300 | +0.19% | 175,600 | 961億8848万 | +4% | 10.94 | 0.47 |
| 12/29 | 1,280 | 1,303 | 1,273 | 1,298 | +1.37% | 162,800 | 960億350万 | +4.3% | 10.92 | 0.47 |
| 12/26 | 1,288 | 1,298 | 1,273 | 1,280 | 0% | 147,200 | 947億866万 | +3.31% | 10.77 | 0.46 |
| 12/25 | 1,278 | 1,288 | 1,265 | 1,280 | +0.2% | 93,200 | 947億866万 | +3.73% | 10.77 | 0.46 |
| 12/24 | 1,298 | 1,305 | 1,265 | 1,278 | -0.78% | 176,800 | 945億2368万 | +4.12% | 10.75 | 0.46 |
| 12/23 | 1,273 | 1,303 | 1,273 | 1,288 | +0.59% | 122,800 | 952億6359万 | +5.45% | 10.84 | 0.46 |
| 12/22 | 1,275 | 1,303 | 1,270 | 1,280 | +1.79% | 217,600 | 947億866万 | +5.26% | 10.77 | 0.46 |
| 12/19 | 1,248 | 1,270 | 1,241 | 1,258 | +1.51% | 246,800 | 930億4386万 | +3.75% | 10.58 | 0.45 |
| 12/18 | 1,236 | 1,246 | 1,223 | 1,239 | -0.3% | 157,600 | 916億5652万 | +2.89% | 10.43 | 0.44 |
| 12/17 | 1,245 | 1,246 | 1,219 | 1,243 | -0.4% | 159,200 | 919億3399万 | +3.89% | 10.46 | 0.45 |
| 12/16 | 1,278 | 1,280 | 1,240 | 1,248 | -2.35% | 196,400 | 923億395万 | +5.01% | 10.5 | 0.45 |
| 12/15 | 1,250 | 1,283 | 1,250 | 1,278 | +2.2% | 179,200 | 945億2368万 | +8.35% | 10.75 | 0.46 |
| 12/12 | 1,226 | 1,253 | 1,221 | 1,250 | +3.41% | 321,600 | 924億8893万 | +7.02% | 10.52 | 0.45 |
| 12/11 | 1,238 | 1,243 | 1,203 | 1,209 | -1.43% | 249,600 | 894億3679万 | +4.29% | 10.17 | 0.43 |
| 12/10 | 1,231 | 1,233 | 1,215 | 1,226 | +0.1% | 201,200 | 907億3164万 | +6.54% | 10.32 | 0.44 |
| 12/09 | 1,239 | 1,243 | 1,221 | 1,225 | -1.11% | 235,200 | 906億3915万 | +7.17% | 10.31 | 0.44 |
| 12/08 | 1,244 | 1,244 | 1,218 | 1,239 | +0.3% | 266,400 | 916億5652万 | +9.24% | 10.43 | 0.44 |
| 12/05 | 1,236 | 1,249 | 1,225 | 1,235 | -1% | 290,800 | 913億7906万 | +9.78% | 10.39 | 0.44 |
| 12/04 | 1,220 | 1,250 | 1,215 | 1,248 | +1.63% | 266,800 | 923億395万 | +11.88% | 10.5 | 0.45 |
| 12/03 | 1,248 | 1,250 | 1,224 | 1,228 | -1.8% | 357,200 | 908億2412万 | +11.09% | 10.33 | 0.44 |
| 12/02 | 1,250 | 1,278 | 1,246 | 1,250 | +0.7% | 441,600 | 924億8893万 | +13.95% | 10.52 | 0.45 |
| 12/01 | 1,250 | 1,273 | 1,229 | 1,241 | +0.4% | 465,600 | 918億4150万 | +14.3% | 10.45 | 0.45 |
| 11/28 | 1,203 | 1,240 | 1,201 | 1,236 | +3.13% | 272,800 | 914億7155万 | +14.89% | 10.41 | 0.44 |
| 11/27 | 1,203 | 1,225 | 1,196 | 1,199 | +0.95% | 351,600 | 886億9688万 | +12.45% | 10.09 | 0.43 |
| 11/26 | 1,174 | 1,199 | 1,166 | 1,188 | +1.82% | 326,800 | 878億6448万 | +12.24% | 10 | 0.43 |
| 11/25 | 1,189 | 1,196 | 1,153 | 1,166 | -0.43% | 344,000 | 862億9217万 | +11.07% | 9.82 | 0.42 |
| 11/21 | 1,145 | 1,189 | 1,145 | 1,171 | +1.52% | 459,200 | 866億6212万 | +12.4% | 9.86 | 0.42 |
| 11/20 | 1,131 | 1,165 | 1,123 | 1,154 | +3.94% | 329,200 | 853億6728万 | +11.69% | 9.71 | 0.41 |
| 11/19 | 1,111 | 1,123 | 1,096 | 1,110 | -0.45% | 360,800 | 821億3016万 | +8.29% | 9.34 | 0.4 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,423 5,690 11/6 | 1,140 4,560 4/23 | 184,400 46,100 12/16 | - | - | 1037億3490万 3/31 |
| 2011年 3月期 | 1,358 5,430 4/1 | 600 2,400 3/16 | 830,400 207,600 9/1 | 1036億9671万 | 458億3280万 | 630億2010万 3/31 |
| 2012年 3月期 | 999 3,995 9/29 | 703 2,812 8/9 | 227,200 56,800 4/19 | 762億9251万 | 537億76万 | 716億5194万 3/30 |
| 2013年 3月期 | 1,024 4,095 3/11 | 750 3,000 5/31 3,000 5/30 | 1,496,400 374,100 11/30 | 782億221万 | 572億9100万 | 726億4498万 3/29 |
| 2014年 3月期 | 1,370 5,480 11/26 | 818 3,270 6/20 3,270 6/17 | 1,306,000 326,500 11/26 | 1046億5156万 | 624億4719万 | 885億345万 3/31 |
| 2015年 3月期 | 1,390 5,560 2/27 | 1,009 4,035 5/21 | 203,600 50,900 3/13 | 1028億4769万 | 746億3856万 | 923億3534万 3/31 |
| 2016年 3月期 | 1,475 5,900 6/8 | 813 3,250 2/12 | 339,200 84,800 2/12 | 1091億3693万 | 601億1780万 | 724億4270万 3/31 |
| 2017年 3月期 | 1,235 4,940 12/12 | 914 3,655 4/11 | 256,800 64,200 10/28 | 913億7906万 | 676億940万 | 842億9965万 3/31 |
| 2018年 3月期 | 1,198 4,790 4/3 | 1,013 4,050 3/26 | 400,000 100,000 10/30 | 886億439万 | 749億1603万 | 754億2323万 3/30 |
| 2019年 3月期 | 1,290 5,160 9/27 | 773 3,090 3/11 | 264,000 66,000 9/21 | 954億4857万 | 571億5815万 | 586億1835万 3/29 |
| 2020年 3月期 | 861 3,445 4/5 3,445 4/4 | 455 1,820 3/13 | 379,600 94,900 3/17 | 637億2487万 | 336億6597万 | 471億4090万 3/31 |
| 2021年 3月期 | 692 2,767 3/19 | 480 1,921 1/29 1,921 1/28 | 408,000 102,000 3/19 | 511億8337万 | 355億3424万 | 420億1553万 3/31 |
| 2022年 3月期 | 613 2,453 4/5 | 397 1,588 12/1 | 1,588,400 397,100 5/27 | 453億7506万 | 293億7448万 | 319億8469万 3/31 |
| 2023年 3月期 | 642 2,569 3/9 | 440 1,758 10/3 | 1,626,800 406,700 1/13 | 475億2081万 | 325億1910万 | 368億5063万 3/31 |
| 2024年 3月期 | 734 2,935 9/14 2,935 9/13 | 498 1,992 6/15 | 976,400 244,100 5/26 | 542億9100万 | 368億4758万 | 439億6071万 3/29 |
| 2025年 3月期 | 831 3,325 3/24 | 530 2,119 8/5 | 969,600 242,400 11/12 | 615億513万 | 391億9680万 | 542億7628万 3/31 |
| 最新 | 2,030 2026/4/17 | 336,700 | 1502億202万 | |||
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。
