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
03/06	6,520	6,720	6,460	6,720	+0.15%	70,100	1243億512万	+1.51%
03/05	6,520	6,760	6,520	6,710	+9.28%	106,400	1241億2014万	+1.74%
03/04	6,480	6,530	6,080	6,140	-7.95%	131,500	1135億7640万	-6.57%
03/03	6,670	6,880	6,630	6,670	-0.6%	62,000	1233億8023万	+1.52%
03/02	6,750	6,810	6,610	6,710	-5.49%	106,800	1241億2014万	+2.38%
02/27	6,940	7,120	6,900	7,100	+3.8%	102,800	1313億3428万	+8.73%
02/26	14:00 「株式分割」および株式分割に伴う「定款の一部変更」に関するお知らせ
02/26	6,760	6,900	6,710	6,840	+2.7%	72,100	1265億2485万	+5.52%
02/25	6,780	6,780	6,620	6,660	-1.48%	53,500	1231億9525万	+3.22%
02/24	6,810	6,810	6,550	6,760	-1.46%	62,000	1250億4503万	+5.13%
02/20	6,830	6,890	6,780	6,860	-0.58%	36,200	1268億9481万	+7.1%
02/19	6,690	6,900	6,650	6,900	+3.14%	45,300	1276億3472万	+8.27%
02/18	6,660	6,760	6,630	6,690	+0.75%	60,100	1237億5018万	+5.6%
02/17	6,780	6,870	6,630	6,640	-2.06%	67,900	1228億2529万	+5.4%
02/16	6,860	6,860	6,670	6,780	+0.15%	80,600	1254億1498万	+8.34%
02/13	6,970	7,060	6,740	6,770	-4.78%	124,300	1252億3001万	+9.09%
02/12	6,840	7,130	6,820	7,110	+4.71%	76,300	1315億1925万	+15.55%
02/10	6,760	6,870	6,760	6,790	+0.89%	38,500	1255億9996万	+11.57%
02/09	14:00 2026年3月期第3四半期末の自己資本比率について
02/09	6,820	6,820	6,610	6,730	+1.66%	75,300	1244億9009万	+11.72%
02/06	6,490	6,660	6,450	6,620	+0.76%	64,800	1224億5534万	+11.02%
02/05	6,400	6,580	6,390	6,570	+4.62%	78,900	1215億3045万	+11.24%
02/04	6,230	6,370	6,190	6,280	+0.8%	55,000	1161億6609万	+7.39%
02/03	6,130	6,240	6,070	6,230	+4.36%	58,500	1152億4120万	+7.38%
02/02	6,160	6,160	5,910	5,970	-2.13%	82,300	1104億3178万	+3.7%
01/30	14:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ
01/30	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	6,210	6,240	5,860	6,100	-0.81%	162,100	1128億3649万	+6.57%
01/29	6,130	6,200	6,060	6,150	+0.99%	71,000	1137億6138万	+8.18%
01/28	6,090	6,210	5,940	6,090	-0.65%	92,200	1126億5151万	+7.98%
01/27	6,020	6,150	6,010	6,130	+0.49%	45,500	1133億9142万	+9.56%
01/26	6,120	6,210	6,070	6,100	-2.87%	60,200	1128億3649万	+9.95%
01/23	6,110	6,340	6,110	6,280	+2.95%	56,600	1161億6609万	+14.1%
01/22	6,010	6,160	5,970	6,100	+3.21%	68,700	1128億3649万	+11.78%
01/21	5,900	6,050	5,850	5,910	-2.96%	70,500	1093億2191万	+9.18%
01/20	6,110	6,150	6,020	6,090	-0.33%	41,300	1126億5151万	+13.41%
01/19	6,130	6,190	6,030	6,110	-0.16%	55,400	1130億2147万	+14.78%
01/16	6,070	6,120	6,060	6,120	+0.82%	44,200	1132億645万	+16.04%
01/15	5,900	6,120	5,880	6,070	+2.19%	78,000	1122億8156万	+16.11%
01/14	5,840	5,960	5,710	5,940	+2.06%	130,800	1098億7684万	+14.63%
01/13	5,730	5,880	5,710	5,820	+4.3%	84,300	1076億5711万	+13.14%
01/09	5,530	5,600	5,490	5,580	+1.64%	60,700	1032億1764万	+9.24%
01/08	5,510	5,650	5,460	5,490	+0.73%	73,200	1015億5284万	+7.96%
01/07	5,400	5,480	5,370	5,450	+0.55%	41,500	1008億1293万	+7.62%
01/06	5,300	5,440	5,300	5,420	+3.04%	62,400	1002億5800万	+7.45%
01/05	5,210	5,260	5,210	5,260	+1.15%	29,400	972億9835万	+4.8%
2025
12/30	5,200	5,290	5,150	5,200	+0.19%	43,900	961億8848万	+4.04%
12/29	5,120	5,210	5,090	5,190	+1.37%	40,700	960億350万	+4.28%
12/26	5,150	5,190	5,090	5,120	0%	36,800	947億866万	+3.29%
12/25	5,110	5,150	5,060	5,120	+0.2%	23,300	947億866万	+3.73%
12/24	5,190	5,220	5,060	5,110	-0.78%	44,200	945億2368万	+4.09%
12/23	5,090	5,210	5,090	5,150	+0.59%	30,700	952億6359万	+5.47%
12/22	5,100	5,210	5,080	5,120	+1.79%	54,400	947億866万	+5.31%
12/19	4,990	5,080	4,965	5,030	+1.51%	61,700	930億4386万	+3.78%
12/18	4,945	4,985	4,890	4,955	-0.3%	39,400	916億5652万	+2.89%
12/17	4,980	4,985	4,875	4,970	-0.4%	39,800	919億3399万	+3.87%
12/16	5,110	5,120	4,960	4,990	-2.35%	49,100	923億395万	+5.05%
12/15	5,000	5,130	5,000	5,110	+2.2%	44,800	945億2368万	+8.38%
12/12	4,905	5,010	4,885	5,000	+3.41%	80,400	924億8893万	+7.02%
12/11	4,950	4,970	4,810	4,835	-1.43%	62,400	894億3679万	+4.29%
12/10	4,925	4,930	4,860	4,905	+0.1%	50,300	907億3164万	+6.56%
12/09	4,955	4,970	4,885	4,900	-1.11%	58,800	906億3915万	+7.2%
12/08	4,975	4,975	4,870	4,955	+0.3%	66,600	916億5652万	+9.21%
12/05	4,945	4,995	4,900	4,940	-1%	72,700	913億7906万	+9.78%
12/04	4,880	5,000	4,860	4,990	+1.63%	66,700	923億395万	+11.86%
12/03	4,990	5,000	4,895	4,910	-1.8%	89,300	908億2412万	+11.04%
12/02	5,000	5,110	4,985	5,000	+0.7%	110,400	924億8893万	+13.97%
12/01	5,000	5,090	4,915	4,965	+0.4%	116,400	918億4150万	+14.32%
11/28	4,810	4,960	4,805	4,945	+3.13%	68,200	914億7155万	+14.92%
11/27	4,810	4,900	4,785	4,795	+0.95%	87,900	886億9688万	+12.43%
11/26	4,695	4,795	4,665	4,750	+1.82%	81,700	878億6448万	+12.27%
11/25	4,755	4,785	4,610	4,665	-0.43%	86,000	862億9217万	+11.07%
11/21	4,580	4,755	4,580	4,685	+1.52%	114,800	866億6212万	+12.4%
11/20	4,525	4,660	4,490	4,615	+3.94%	82,300	853億6728万	+11.64%
11/19	4,445	4,490	4,385	4,440	-0.45%	90,200	821億3016万	+8.32%
11/18	4,590	4,590	4,450	4,460	-3.46%	87,200	825億12万	+9.58%
11/17	4,730	4,835	4,600	4,620	-2.74%	133,500	854億5977万	+14.36%
11/14	14:00 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	14:00 「株主還元方針の変更」ならびに「剰余金の配当(中間配当・増配)」および「期末配当予想の修正(増配)」に関するお知らせ
11/14	4,240	4,750	4,225	4,750	+11.76%	229,200	878億6448万	+18.45%
11/13	4,195	4,270	4,190	4,250	+1.92%	50,400	786億1559万	+6.92%
11/12	4,100	4,210	4,085	4,170	+1.46%	40,300	771億3576万	+5.38%
11/11	4,135	4,140	4,055	4,110	+0.24%	30,800	760億2590万	+4.21%
11/10	4,080	4,130	4,030	4,100	+1.61%	25,500	758億4092万	+4.35%
11/07	4,045	4,070	3,985	4,035	-1.94%	34,700	746億3856万	+3.12%
11/06	4,005	4,140	3,975	4,115	+2.75%	43,500	761億1838万	+5.46%
11/05	4,080	4,085	3,875	4,005	-2.2%	49,500	740億8363万	+2.88%
11/04	4,015	4,125	4,010	4,095	+1.11%	24,500	757億4843万	+5.43%
10/31	4,080	4,080	3,980	4,050	0%	28,300	749億1603万	+4.54%
10/30	3,975	4,060	3,975	4,050	+2.4%	40,100	749億1603万	+4.81%
10/29	4,010	4,040	3,935	3,955	-1.37%	38,600	731億5874万	+2.67%
10/28	4,010	4,065	3,985	4,010	-0.62%	44,700	741億7612万	+4.32%
10/27	3,955	4,045	3,940	4,035	+3.07%	40,700	746億3856万	+5.24%
10/24	3,960	3,980	3,915	3,915	-1.14%	31,000	724億1883万	+2.49%
10/23	3,930	3,990	3,930	3,960	-0.5%	22,200	732億5123万	+3.86%
10/22	3,965	4,025	3,965	3,980	+0.38%	24,900	736億2118万	+4.54%
10/21	3,985	4,055	3,965	3,965	0%	68,300	733億4372万	+4.34%
10/20	3,935	3,965	3,895	3,965	+2.32%	63,600	733億4372万	+4.51%
10/17	3,790	3,900	3,770	3,875	+1.44%	46,000	716億7892万	+2.24%
10/16	3,765	3,825	3,765	3,820	+1.87%	26,600	706億6154万	+0.87%
10/15	3,735	3,765	3,710	3,750	+1.21%	29,300	693億6669万	-0.95%
10/14	3,685	3,780	3,660	3,705	-0.4%	61,900	685億3429万	-2.17%
10/10	3,800	3,845	3,710	3,720	-3.88%	56,700	688億1176万	-1.82%
10/09	3,820	3,870	3,820	3,870	+0.13%	32,200	715億8643万	+2.19%
10/08	3,815	3,955	3,815	3,865	+1.31%	82,900	714億9394万	+2.17%
10/07	3,815	3,900	3,800	3,815	-0.39%	40,800	705億6905万	+1.01%

8345 岩手銀行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート