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	1,640	1,645	1,595	1,595	-1.24%	36,100	-	-4.03%
10/01	1,653	1,653	1,600	1,615	-2.3%	33,300	-	-2.89%
09/30	1,647	1,670	1,632	1,653	+0.92%	40,800	-	-0.6%
09/29	（IR情報）17:15 一部報道について
09/29	（IR情報）15:30 臨時株主総会及び種類株主総会招集のための基準日設定に関するお知らせ
09/29	1,614	1,640	1,595	1,638	-0.55%	32,300	-	-1.38%
09/28	1,662	1,676	1,647	1,647	-0.48%	57,700	-	-0.72%
09/25	（IR情報）17:30 2026年3月期における経営強化計画の履行状況について
09/25	1,637	1,670	1,637	1,655	+0.85%	29,500	-	0%
09/24	1,669	1,669	1,635	1,641	-1.97%	27,000	-	-0.79%
09/18	（IR情報）16:30 取得価額の修正に関するお知らせ
09/18	1,693	1,693	1,645	1,674	-0.06%	28,600	-	+1.39%
09/17	1,699	1,706	1,661	1,675	-0.06%	25,900	-	+1.82%
09/16	1,694	1,712	1,676	1,676	-1.3%	28,100	-	+2.32%
09/15	1,700	1,720	1,689	1,698	-0.64%	16,000	-	+4.17%
09/14	1,715	1,715	1,684	1,709	-0.35%	34,700	-	+5.43%
09/11	1,640	1,723	1,612	1,715	+3.44%	62,400	-	+6.46%
09/10	1,634	1,667	1,627	1,658	+1.34%	18,900	-	+3.5%
09/09	1,652	1,667	1,630	1,636	-0.97%	33,700	-	+2.63%
09/08	1,691	1,699	1,652	1,652	-2.31%	19,600	-	+4.1%
09/07	1,704	1,715	1,688	1,691	-0.7%	23,200	-	+7.09%
09/04	1,692	1,703	1,665	1,703	+1.13%	27,600	-	+8.54%
09/03	1,654	1,697	1,654	1,684	+1.63%	28,400	-	+8.02%
09/02	1,650	1,675	1,637	1,657	-0.48%	46,800	-	+6.9%
09/01	1,652	1,665	1,641	1,665	0%	18,800	-	+7.91%
08/31	1,657	1,678	1,645	1,665	+0.54%	31,000	-	+8.33%
08/28	1,640	1,678	1,635	1,656	+0.42%	28,700	-	+8.31%
08/27	1,660	1,675	1,643	1,649	+0.49%	28,400	-	+8.34%
08/26	1,629	1,655	1,628	1,641	+1.11%	23,500	-	+8.39%
08/25	1,610	1,633	1,600	1,623	+0.25%	15,400	-	+7.7%
08/24	1,617	1,625	1,585	1,619	+0.68%	27,800	-	+8.01%
08/21	（IR情報）16:30 取得価額の修正に関するお知らせ
08/21	1,570	1,614	1,558	1,608	+2.42%	24,900	-	+7.77%
08/20	1,565	1,572	1,535	1,570	+0.45%	29,100	-	+5.65%
08/19	1,604	1,604	1,558	1,563	-2.92%	44,300	-	+5.54%
08/18	1,567	1,610	1,560	1,610	+2.42%	42,700	-	+9.08%
08/17	1,532	1,575	1,532	1,572	+2.75%	33,500	-	+7.08%
08/14	1,515	1,555	1,507	1,530	+1.66%	58,700	-	+4.65%
08/13	1,478	1,505	1,478	1,505	+2.31%	31,800	-	+3.22%
08/12	1,463	1,480	1,460	1,471	+0.68%	12,400	-	+1.1%
08/10	1,475	1,477	1,460	1,461	-1.22%	17,800	-	+0.62%
08/07	1,484	1,487	1,463	1,479	+0.34%	17,300	-	+1.93%
08/06	1,464	1,484	1,457	1,474	+0.75%	26,400	-	+1.8%
08/05	1,455	1,470	1,447	1,463	+0.41%	14,500	-	+1.18%
08/04	1,462	1,462	1,443	1,457	0%	15,700	-	+0.97%
08/03	1,450	1,457	1,414	1,457	+0.41%	10,000	-	+1.18%
07/31	1,426	1,455	1,417	1,451	+1.19%	15,200	-	+0.97%
07/30	（IR情報）13:00 2027年3月期第1四半期決算決算短信〔日本基準〕(連結)
07/30	1,445	1,450	1,409	1,434	-1.98%	30,900	-	0%
07/29	1,480	1,480	1,441	1,463	-1.81%	20,800	-	+2.24%
07/28	1,500	1,503	1,479	1,490	-1.39%	17,400	-	+4.27%
07/27	1,476	1,511	1,472	1,511	+3%	27,000	-	+6.04%
07/24	（IR情報）16:00 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
07/24	1,451	1,475	1,446	1,467	-0.41%	17,100	-	+3.31%
07/23	（IR情報）16:00 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
07/23	1,469	1,478	1,457	1,473	+0.27%	23,500	-	+3.95%
07/22	1,458	1,473	1,449	1,469	+1.1%	29,800	-	+3.89%
07/21	1,437	1,455	1,431	1,453	+2.4%	17,700	-	+2.98%
07/17	（IR情報）16:30 取得価額の修正に関するお知らせ
07/17	1,458	1,458	1,409	1,419	-2.47%	17,200	-	+0.71%
07/16	1,464	1,473	1,454	1,455	-0.61%	14,700	-	+3.26%
07/15	1,431	1,464	1,431	1,464	+1.53%	41,000	-	+4.05%
07/14	1,438	1,447	1,435	1,442	+0.98%	14,000	-	+2.56%
07/13	1,422	1,443	1,416	1,428	+0.71%	21,400	-	+1.78%
07/10	1,419	1,428	1,400	1,418	+0.5%	8,300	-	+1.21%
07/09	1,421	1,421	1,394	1,411	-1.05%	15,700	-	+0.86%
07/08	1,418	1,433	1,418	1,426	-0.14%	9,200	-	+2.08%
07/07	1,421	1,442	1,421	1,428	+0.78%	18,200	-	+2.51%
07/06	1,422	1,427	1,416	1,417	+0.07%	16,200	-	+2.02%
07/03	1,413	1,420	1,397	1,416	-0.07%	10,600	-	+2.09%
07/02	1,414	1,428	1,408	1,417	+0.5%	18,100	-	+2.24%
07/01	1,394	1,415	1,394	1,410	+1.44%	20,200	-	+1.81%
06/30	1,385	1,394	1,385	1,390	+0.36%	4,200	-	+0.36%
06/29	1,384	1,405	1,375	1,385	+0.14%	12,300	-	-0.07%
06/26	1,368	1,394	1,368	1,383	+0.88%	9,200	-	-0.36%
06/25	1,387	1,387	1,367	1,371	-0.15%	6,800	-	-1.37%
06/24	（IR情報）15:00 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
06/24	1,389	1,391	1,368	1,373	-1.86%	8,800	-	-1.44%
06/23	1,403	1,404	1,386	1,399	-0.14%	11,000	-	+0.29%
06/22	1,390	1,401	1,381	1,401	+1.16%	13,700	-	+0.29%
06/19	（IR情報）16:30 取得価額の修正に関するお知らせ
06/19	1,396	1,398	1,367	1,385	-1.35%	20,200	-	-0.93%
06/18	1,395	1,404	1,383	1,404	+1.74%	19,900	-	+0.29%
06/17	1,406	1,411	1,380	1,380	-0.86%	15,900	-	-1.43%
06/16	1,412	1,412	1,388	1,392	-2.04%	15,200	-	-0.78%
06/15	1,429	1,436	1,419	1,421	+0.07%	18,300	-	+1.21%
06/12	1,412	1,425	1,398	1,420	+1.57%	16,900	-	+1%
06/11	1,414	1,414	1,382	1,398	-1.76%	14,400	-	-0.64%
06/10	1,387	1,440	1,387	1,423	+2.82%	32,800	-	+0.99%
06/09	1,381	1,407	1,381	1,384	+0.58%	23,800	-	-1.84%
06/08	1,350	1,378	1,350	1,376	0%	12,700	-	-2.55%
06/05	1,359	1,389	1,359	1,376	+2.76%	14,300	-	-2.89%
06/04	1,321	1,352	1,317	1,339	+0.6%	12,000	-	-5.64%
06/03	1,331	1,347	1,325	1,331	-0.3%	16,400	-	-6.47%
06/02	1,353	1,355	1,312	1,335	-1.48%	24,800	-	-6.45%
06/01	1,388	1,388	1,338	1,355	-2.59%	26,800	-	-5.38%
05/29	1,397	1,410	1,391	1,391	-0.43%	11,700	-	-3.2%
05/28	1,405	1,406	1,394	1,397	-1.34%	23,500	-	-3.12%
05/27	1,410	1,422	1,404	1,416	+0.28%	10,800	-	-2.14%
05/26	1,420	1,424	1,411	1,412	-1.12%	18,000	-	-2.62%
05/25	1,450	1,450	1,426	1,428	-1.52%	13,800	-	-1.79%
05/22	1,457	1,457	1,440	1,450	+0.69%	12,000	-	-0.41%
05/21	1,431	1,464	1,429	1,440	+1.41%	14,400	-	-1.17%
05/20	1,443	1,450	1,420	1,420	-1.59%	17,800	-	-2.67%
05/19	1,439	1,465	1,439	1,443	+0.7%	13,800	-	-1.3%
05/18	1,446	1,448	1,427	1,433	+0.14%	13,600	-	-2.18%
05/15	（IR情報）16:30 取得価額の修正に関するお知らせ
05/15	1,420	1,438	1,420	1,431	+0.77%	9,900	-	-2.45%
05/14	1,442	1,442	1,415	1,420	-1.11%	25,000	-	-3.27%
05/13	1,448	1,461	1,422	1,436	+0.28%	30,700	-	-2.38%
05/12	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）13:00 代表取締役及び役員の異動に関するお知らせ
05/12	（IR情報）13:00 株主優待制度の変更（拡充）に関するお知らせ
05/12	1,508	1,520	1,424	1,432	-2.05%	66,500	-	-2.72%
05/11	1,455	1,472	1,450	1,462	+1.11%	12,400	-	-0.81%

東北銀行（8349）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート