日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	2,327	2,346	2,296	2,320	-0.26%	29,900	429億1486万	-5.07%
09/17	2,378	2,378	2,282	2,326	-0.21%	37,800	430億2585万	-5.02%
09/13	2,347	2,365	2,324	2,331	-1.02%	48,500	431億1833万	-4.9%
09/12	2,320	2,376	2,320	2,355	+2.35%	33,100	435億6228万	-3.92%
09/11	2,365	2,375	2,284	2,301	-3.56%	63,000	425億6340万	-6.2%
09/10	2,370	2,418	2,370	2,386	-0.38%	26,000	441億3571万	-2.77%
09/09	2,366	2,400	2,329	2,395	+0.17%	33,800	443億219万	-1.96%
09/06	2,399	2,415	2,374	2,391	-0.13%	24,100	442億2820万	-2.45%
09/05	2,352	2,430	2,320	2,394	+0.72%	44,300	442億8369万	-3%
09/04	2,435	2,435	2,363	2,377	-3.77%	116,600	439億6923万	-4.35%
09/03	2,464	2,487	2,452	2,470	+0.57%	60,100	456億8953万	-1.04%
09/02	2,505	2,505	2,445	2,456	-0.65%	36,800	454億3056万	-2%
08/30	2,510	2,510	2,470	2,472	-1.2%	38,500	457億2652万	-1.63%
08/29	2,515	2,546	2,493	2,502	-1.88%	30,900	462億8146万	-0.67%
08/28	2,515	2,559	2,515	2,550	+0.31%	13,100	471億6935万	+0.95%
08/27	2,501	2,543	2,501	2,542	+1.68%	16,800	470億2137万	+0.43%
08/26	2,533	2,554	2,500	2,500	-1.3%	38,900	462億4446万	-1.38%
08/23	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
08/23	2,500	2,533	2,483	2,533	+1.2%	20,000	468億5489万	-0.39%
08/22	2,522	2,530	2,494	2,503	-0.44%	37,600	462億9995万	-1.8%
08/21	2,485	2,514	2,477	2,514	+0.48%	15,500	465億343万	-1.68%
08/20	2,559	2,559	2,495	2,502	-0.28%	12,600	462億8146万	-2.42%
08/19	2,540	2,559	2,495	2,509	-1.22%	20,200	464億1094万	-2.45%
08/16	2,505	2,559	2,502	2,540	+2.63%	22,800	469億8437万	-1.55%
08/15	2,477	2,507	2,455	2,475	+0.49%	35,900	457億8202万	-4.33%
08/14	2,441	2,489	2,441	2,463	+0.9%	35,500	455億6004万	-5.16%
08/13	2,375	2,441	2,367	2,441	+2.35%	39,800	451億5309万	-6.37%
08/09	14:00 2025年3月期第1四半期末の自己資本比率について
08/09	2,368	2,419	2,348	2,385	+2.89%	39,300	441億1721万	-8.93%
08/08	2,325	2,392	2,311	2,318	-3.46%	67,700	428億7786万	-12.06%
08/07	2,306	2,462	2,256	2,401	+2.83%	51,700	444億1318万	-9.6%
08/06	2,319	2,377	2,248	2,335	+10.19%	104,700	431億9233万	-12.74%
08/05	2,381	2,391	2,119	2,119	-17.77%	112,000	391億9680万	-21.46%
08/02	2,662	2,681	2,577	2,577	-8.32%	74,500	476億6879万	-5.54%
08/01	2,823	2,823	2,763	2,811	-0.78%	56,800	519億9727万	+2.67%
07/31	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,666	2,833	2,663	2,833	+6.95%	57,500	524億422万	+3.47%
07/30	2,671	2,692	2,642	2,649	-2.18%	29,500	490億63万	-3.22%
07/29	2,650	2,712	2,635	2,708	+2.69%	24,300	500億9200万	-1.2%
07/26	2,661	2,684	2,623	2,637	-0.08%	23,700	487億7866万	-3.86%
07/25	2,640	2,678	2,628	2,639	-0.68%	47,500	488億1565万	-4.04%
07/24	2,666	2,698	2,654	2,657	-0.97%	40,000	491億4861万	-3.59%
07/23	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
07/23	2,669	2,690	2,659	2,683	+1.21%	26,100	496億2955万	-2.79%
07/22	2,667	2,680	2,651	2,651	-1.27%	28,700	490億3763万	-4.12%
07/19	2,701	2,701	2,660	2,685	-0.19%	24,700	496億6655万	-3.03%
07/18	2,695	2,712	2,678	2,690	-0.48%	29,600	497億5904万	-2.96%
07/17	2,710	2,736	2,693	2,703	+0.11%	28,900	499億9951万	-2.59%
07/16	2,700	2,726	2,700	2,700	+0.15%	17,900	499億4402万	-2.77%
07/12	2,678	2,708	2,678	2,696	-0.52%	27,100	498億7003万	-3.06%
07/11	2,708	2,733	2,701	2,710	+0.07%	19,700	501億2900万	-2.66%
07/10	2,705	2,741	2,690	2,708	-0.29%	33,100	500億9200万	-2.83%
07/09	2,729	2,740	2,700	2,716	-0.62%	29,700	502億3998万	-2.69%
07/08	2,750	2,759	2,718	2,733	-0.29%	28,200	505億5444万	-2.32%
07/05	2,806	2,806	2,741	2,741	-2.32%	39,800	507億243万	-2.25%
07/04	2,840	2,840	2,806	2,806	-0.57%	26,300	519億478万	-0.04%
07/03	2,866	2,866	2,815	2,822	-2.08%	54,200	522億75万	+0.64%
07/02	2,894	2,940	2,867	2,882	-0.41%	58,900	533億1061万	+3%
07/01	2,900	2,900	2,855	2,894	+0.98%	37,900	535億3259万	+3.76%
06/28	2,848	2,893	2,839	2,866	+1.24%	44,300	530億1465万	+3.13%
06/27	2,819	2,850	2,810	2,831	+0.78%	36,900	523億6723万	+2.31%
06/26	2,810	2,818	2,790	2,809	-0.25%	40,000	519億6028万	+1.89%
06/25	2,779	2,850	2,779	2,816	+2.36%	41,400	520億8976万	+2.55%
06/24	2,777	2,783	2,735	2,751	-0.15%	26,300	508億8740万	+0.55%
06/21	2,808	2,815	2,755	2,755	-1.64%	26,500	509億6140万	+0.88%
06/20	2,790	2,819	2,775	2,801	+0.21%	30,100	518億1229万	+2.71%
06/19	2,768	2,818	2,768	2,795	+0.98%	30,600	517億131万	+2.8%
06/18	2,823	2,841	2,745	2,768	-0.72%	38,000	512億187万	+2.06%
06/17	2,775	2,798	2,723	2,788	+0.9%	37,100	515億7182万	+3.07%
06/14	2,726	2,795	2,711	2,763	+0.69%	52,300	511億938万	+2.49%
06/13	2,795	2,813	2,728	2,744	-1.26%	31,000	507億5792万	+2.16%
06/12	2,761	2,785	2,759	2,779	+0.65%	21,200	514億534万	+3.85%
06/11	2,790	2,803	2,756	2,761	-1%	19,600	510億7238万	+3.68%
06/10	2,796	2,820	2,781	2,789	+0.29%	20,600	515億9032万	+5.21%
06/07	2,760	2,795	2,745	2,781	+0.29%	51,900	514億4234万	+5.38%
06/06	2,814	2,850	2,771	2,773	-1.46%	37,900	512億9436万	+5.6%
06/05	2,870	2,870	2,780	2,814	-2.36%	70,900	520億5276万	+7.69%
06/04	2,885	2,920	2,845	2,882	-0.21%	80,000	533億1061万	+10.89%
06/03	2,830	2,888	2,830	2,888	+2.45%	65,400	534億2160万	+11.85%
05/31	2,732	2,829	2,732	2,819	+3.3%	90,300	521億4525万	+9.95%
05/30	2,665	2,737	2,623	2,729	+2.02%	48,300	504億8045万	+7.06%
05/29	2,663	2,745	2,663	2,675	+0.45%	72,400	494億8157万	+5.44%
05/28	2,638	2,692	2,638	2,663	+0.76%	26,000	492億5960万	+5.51%
05/27	2,563	2,643	2,561	2,643	+3.32%	45,400	488億8964万	+5.09%
05/24	2,542	2,574	2,540	2,558	-0.85%	19,800	473億1733万	+2.12%
05/23	2,529	2,580	2,529	2,580	+1.57%	32,600	477億2428万	+3.24%
05/22	2,536	2,570	2,520	2,540	-1.05%	79,200	469億8437万	+1.76%
05/21	2,630	2,630	2,558	2,567	-2.4%	56,300	474億8381万	+2.97%
05/20	2,647	2,667	2,617	2,630	-0.64%	49,400	486億4917万	+5.62%
05/17	2,585	2,666	2,572	2,647	+1.89%	42,900	489億6363万	+6.65%
05/16	2,641	2,641	2,553	2,598	-0.54%	46,800	480億5724万	+5.05%
05/15	2,579	2,633	2,551	2,612	+0.66%	43,300	483億1621万	+5.88%
05/14	14:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/14	14:00 代表取締役の異動(退任)に関するお知らせ
05/14	14:00 公認会計士等の異動に関するお知らせ
05/14	14:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	2,597	2,649	2,550	2,595	+1.01%	55,900	480億175万	+5.4%
05/13	2,508	2,571	2,508	2,569	+2.51%	46,600	475億2081万	+4.52%
05/10	2,498	2,506	2,472	2,506	+0.6%	33,300	463億5545万	+2.04%
05/09	2,474	2,496	2,474	2,491	+0.69%	16,100	460億7798万	+1.47%
05/08	2,470	2,478	2,460	2,474	+0.65%	22,100	457億6352万	+0.73%
05/07	2,472	2,473	2,449	2,458	-0.53%	24,200	454億6755万	-0.08%
05/02	2,480	2,484	2,456	2,471	+0.2%	22,500	457億802万	+0.28%
05/01	2,440	2,474	2,428	2,466	+0.24%	31,000	456億1554万	-0.2%
04/30	2,460	2,460	2,430	2,460	+0.2%	31,700	455億455万	-0.69%
04/26	2,442	2,488	2,438	2,455	+0.41%	35,700	454億1206万	-1.17%
04/25	2,441	2,464	2,430	2,445	-0.24%	30,400	452億2708万	-1.96%
04/24	2,451	2,471	2,437	2,451	+0.12%	44,300	453億3807万	-2.12%

8345 岩手銀行

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート