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
10/02	15:30 株式会社プロクレアホールディングス(株式会社青森みちのく銀行)、株式会社秋田銀行、株式会社岩手銀行の経営統合に関する検討開始について
10/02	2,860	2,925	2,807	2,810	0%	977,300	-	+5.8%
10/02	8:30 一部報道について
10/01	2,837	2,837	2,714	2,810	-1.78%	489,500	-	+6.52%
09/30	2,820	2,870	2,782	2,861	+1.24%	448,600	-	+9.32%
09/29	2,872	2,890	2,808	2,826	-2.59%	412,400	-	+8.86%
09/28	2,901	2,929	2,871	2,901	-0.21%	620,300	-	+12.62%
09/25	2,745	2,912	2,745	2,907	+6.13%	645,200	-	+13.87%
09/24	2,770	2,770	2,686	2,739	-1.4%	419,500	-	+8.05%
09/18	2,720	2,778	2,666	2,778	+2.55%	485,300	-	+10.06%
09/17	2,774	2,825	2,693	2,709	-0.55%	482,500	-	+7.89%
09/16	2,653	2,770	2,648	2,724	+3.1%	389,400	-	+8.92%
09/15	2,692	2,717	2,625	2,642	-1.86%	361,700	-	+6.23%
09/14	2,635	2,705	2,602	2,692	+2.63%	385,600	-	+8.86%
09/11	2,557	2,656	2,511	2,623	+0.61%	488,500	-	+6.67%
09/10	2,500	2,652	2,500	2,607	+4.66%	520,200	-	+6.36%
09/09	2,500	2,535	2,472	2,491	-0.76%	193,100	-	+2.22%
09/08	2,572	2,584	2,510	2,510	-3.13%	244,800	-	+3.46%
09/07	2,558	2,607	2,547	2,591	+2.05%	326,100	-	+7.38%
09/04	2,530	2,553	2,465	2,539	+0.47%	250,200	-	+5.97%
09/03	2,516	2,562	2,475	2,527	+1.36%	285,000	-	+6.13%
09/02	2,502	2,522	2,463	2,493	-1.77%	351,200	-	+5.32%
09/01	2,571	2,572	2,513	2,538	-2.31%	395,600	-	+7.63%
08/31	2,547	2,598	2,523	2,598	+1.25%	657,900	-	+10.51%
08/28	2,486	2,600	2,466	2,566	+3.18%	435,400	-	+9.75%
08/27	2,471	2,499	2,450	2,487	+2.3%	254,600	-	+6.97%
08/26	2,370	2,449	2,368	2,431	+3.23%	193,300	-	+5.06%
08/25	2,300	2,366	2,300	2,355	+2.7%	231,100	-	+2.21%
08/24	14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/24	2,375	2,375	2,281	2,293	-1.38%	239,800	-	+0.04%
08/21	2,330	2,353	2,300	2,325	-0.3%	198,200	-	+1.62%
08/20	2,338	2,384	2,296	2,332	-0.17%	233,700	-	+2.15%
08/19	2,408	2,449	2,325	2,336	-4.96%	317,800	-	+2.77%
08/18	2,483	2,508	2,458	2,458	-0.08%	325,200	-	+8.62%
08/17	2,449	2,496	2,448	2,460	+0.65%	265,500	-	+9.43%
08/14	2,470	2,543	2,424	2,444	-1.21%	324,600	-	+9.4%
08/13	2,433	2,506	2,412	2,474	+4.7%	348,400	-	+11.34%
08/12	2,333	2,367	2,312	2,363	+3.5%	198,100	-	+6.97%
08/10	2,358	2,360	2,282	2,283	-3.18%	230,000	-	+3.87%
08/07	14:00 2027年3月期第1四半期末の自己資本比率について
08/07	2,408	2,420	2,337	2,358	-1.91%	241,600	-	+7.52%
08/06	2,286	2,406	2,286	2,404	+5.72%	341,100	-	+10.07%
08/05	2,244	2,296	2,231	2,274	+2.43%	204,000	-	+4.74%
08/04	2,191	2,235	2,172	2,220	+1.6%	264,200	-	+2.68%
08/03	2,179	2,202	2,084	2,185	+1.39%	307,900	-	+1.35%
07/31	2,143	2,221	2,071	2,155	-0.55%	431,500	-	+0.23%
07/30	14:00 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
07/30	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,100	2,205	2,078	2,167	-0.14%	537,200	-	+1.17%
07/29	2,235	2,242	2,112	2,170	-4.74%	417,700	-	+1.64%
07/28	2,361	2,370	2,276	2,278	-3.6%	309,900	-	+7.05%
07/27	2,302	2,378	2,301	2,363	+4.1%	360,000	-	+11.67%
07/24	14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/24	2,217	2,285	2,205	2,270	+1.2%	169,300	-	+8.15%
07/23	2,209	2,263	2,209	2,243	+1.26%	174,900	-	+7.47%
07/22	2,200	2,222	2,177	2,215	+1.79%	225,000	-	+6.7%
07/21	2,095	2,198	2,060	2,176	+5.73%	326,500	-	+5.17%
07/17	2,160	2,194	2,024	2,058	-6.24%	428,500	-	-0.34%
07/16	2,194	2,227	2,182	2,195	+0.09%	292,200	-	+6.24%
07/15	2,092	2,193	2,092	2,193	+5.48%	277,100	-	+6.56%
07/14	2,085	2,096	2,049	2,079	-0.34%	141,700	-	+1.41%
07/13	2,120	2,149	2,078	2,086	+0.14%	176,500	-	+1.91%
07/10	2,145	2,164	2,072	2,083	-1.23%	208,400	-	+2.11%
07/09	2,135	2,135	2,085	2,109	-2.41%	298,100	-	+3.74%
07/08	2,117	2,186	2,117	2,161	+1.69%	206,600	-	+6.72%
07/07	2,150	2,181	2,110	2,125	+1.14%	357,000	-	+5.56%
07/06	2,122	2,158	2,100	2,101	-2.78%	294,600	-	+4.89%
07/03	2,154	2,187	2,127	2,161	+1.5%	149,200	-	+8.48%
07/02	2,097	2,157	2,066	2,129	+2.55%	284,500	-	+7.53%
07/01	2,064	2,095	2,055	2,076	+1.27%	181,700	-	+5.22%
06/30	2,061	2,089	2,028	2,050	-0.97%	180,600	-	+4.11%
06/29	2,030	2,080	2,007	2,070	+1.97%	303,200	-	+5.24%
06/26	1,985	2,038	1,985	2,030	+2.84%	215,300	-	+3.41%
06/25	1,984	1,995	1,963	1,974	+0.15%	114,000	-	+0.71%
06/24	1,998	2,022	1,948	1,971	-1.1%	142,400	-	+0.56%
06/23	2,003	2,026	1,993	1,993	+0.66%	170,900	-	+1.84%
06/22	1,941	2,000	1,939	1,980	+2.01%	162,900	-	+1.43%
06/19	1,975	1,976	1,906	1,941	-1.77%	381,900	-	-0.41%
06/18	2,030	2,045	1,972	1,976	+0.41%	158,400	-	+1.54%
06/17	2,073	2,105	1,968	1,968	-3.86%	225,500	-	+1.34%
06/16	2,046	2,062	1,984	2,047	-1.3%	348,300	-	+5.41%
06/15	2,100	2,142	2,074	2,074	+0.34%	221,000	-	+7.13%
06/12	2,024	2,087	2,020	2,067	+3.09%	327,600	-	+6.99%
06/11	1,994	2,020	1,963	2,005	+0.25%	233,900	-	+4.05%
06/10	2,008	2,075	2,000	2,000	-0.2%	308,600	-	+3.84%
06/09	1,944	2,042	1,944	2,004	+4.54%	349,100	-	+4.1%
06/08	1,867	1,919	1,856	1,917	+0.52%	202,300	-	-0.31%
06/05	1,904	1,933	1,891	1,907	+0.85%	170,000	-	-0.99%
06/04	1,821	1,903	1,804	1,891	+1.89%	227,500	-	-1.72%
06/03	1,869	1,891	1,841	1,856	-1.17%	254,800	-	-3.38%
06/02	1,790	1,881	1,754	1,878	+2.96%	296,400	-	-2.24%
06/01	1,891	1,896	1,819	1,824	-2.3%	344,700	-	-5.1%
05/29	1,967	2,006	1,867	1,867	-4.99%	1,309,500	-	-3.16%
05/28	1,966	1,967	1,886	1,965	-0.05%	238,700	-	+1.55%
05/27	2,025	2,028	1,958	1,966	-1.6%	199,000	-	+1.5%
05/26	1,966	2,029	1,923	1,998	+0.81%	259,600	-	+3.04%
05/25	1,968	2,002	1,941	1,982	+1.38%	203,400	-	+2.38%
05/22	1,982	1,997	1,935	1,955	-0.2%	222,900	-	+1.19%
05/21	1,938	1,998	1,934	1,959	+3.11%	273,800	-	+1.61%
05/20	1,885	1,927	1,865	1,900	+0.96%	230,300	-	-1.14%
05/19	1,910	1,944	1,854	1,882	-0.32%	356,300	-	-1.77%
05/18	1,882	1,915	1,864	1,888	+0.59%	251,600	-	-1.26%
05/15	1,921	1,963	1,846	1,877	-0.21%	296,900	-	-1.52%
05/14	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	14:00 剰余金の配当(増配)に関するお知らせ
05/14	14:00 前期実績との差異に関するお知らせ
05/14	1,970	1,972	1,851	1,881	-4.08%	365,900	-	-0.95%
05/13	1,935	1,985	1,930	1,961	+2.83%	325,500	-	+3.76%
05/12	1,988	1,995	1,907	1,907	-3.25%	247,700	-	+1.54%
05/11	1,961	2,002	1,947	1,971	+1.6%	246,000	-	+5.51%

岩手銀行（8345）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート