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
10/02	2,860	2,925	2,807	2,810	0%	977,300	-	+5.8%	-	-
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	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	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	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	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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,423 5,690 11/6	1,140 4,560 4/23	184,400 46,100 12/16	20.79	16.66	0.77	0.62	-	-	19.85倍 3/31
2011年 3月期	1,358 5,430 4/1	600 2,400 3/16	830,400 207,600 9/1	93.49	41.32	0.76	0.34	1036億9671万	458億3280万	56.82倍 3/31
2012年 3月期	999 3,995 9/29	703 2,812 8/9	227,200 56,800 4/19	15.55	10.95	0.52	0.37	762億9565万	537億297万	14.61倍 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	12.19	8.93	0.47	0.34	782億543万	572億9335万	11.32倍 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	12.76	7.61	0.57	0.34	1013億6786万	624億4976万	11.6倍 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	13.42	9.74	0.51	0.37	1028億4769万	746億3856万	12.56倍 3/31
2016年 3月期	1,475 5,900 6/8	813 3,250 2/12	339,200 84,800 2/12	14.74	8.12	0.54	0.3	1091億3693万	601億1780万	10.19倍 3/31
2017年 3月期	1,235 4,940 12/12	914 3,655 4/11	256,800 64,200 10/28	8.7	6.44	0.45	0.33	913億7906万	676億940万	8.3倍 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	15.52	13.12	0.42	0.36	886億439万	749億1603万	13.65倍 3/30
2019年 3月期	1,290 5,160 9/27	773 3,090 3/11	264,000 66,000 9/21	22.08	13.22	0.46	0.28	954億4857万	571億5815万	14倍 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	16.21	8.57	0.32	0.17	637億2487万	336億6597万	12.61倍 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	16.81	11.67	0.24	0.17	511億8337万	355億3424万	14.51倍 3/31
2022年 3月期	613 2,453 4/5	397 1,588 12/1	1,588,400 397,100 5/27	10.4	6.73	0.22	0.14	453億7506万	293億7448万	7.83倍 3/31
2023年 3月期	642 2,569 3/9	440 1,758 10/3	1,626,800 406,700 1/13	8.28	5.67	0.24	0.16	475億2081万	325億1910万	6.84倍 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	11.93	8.1	0.25	0.17	542億9100万	368億4758万	10.47倍 3/29
2025年 3月期	831 3,325 3/24	530 2,119 8/5	969,600 242,400 11/12	8.17	5.21	0.31	0.2	615億513万	391億9680万	7.76倍 3/31
2026年 3月期	1,783 7,130 2/12	593 2,371 4/7	1,057,600 264,400 5/13	13.78	4.58	0.63	0.21	1318億8921万	438億5825万	12.31倍 3/31
最新	2,810 2026/10/2		977,300	-		-		2079億1511万		-

岩手銀行（8345）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート