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
03/09	1,449	1,491	1,442	1,491	-3.62%	52,700	141億7935万	-7.1%
03/06	1,529	1,555	1,515	1,547	-1.4%	24,700	147億1191万	-3.67%
03/05	1,533	1,587	1,533	1,569	+6.01%	35,900	149億2113万	-2.24%
03/04	1,524	1,531	1,455	1,480	-6.21%	74,300	140億7474万	-7.73%
03/03	15:30 債権の取立不能又は取立遅延のおそれに関するお知らせ
03/03	1,613	1,618	1,578	1,578	-2.23%	46,300	150億672万	-1.74%
03/02	1,621	1,621	1,565	1,614	-3.35%	87,600	153億4908万	+0.5%
02/27	1,637	1,673	1,637	1,670	+1.95%	42,500	158億8163万	+4.18%
02/26	1,616	1,648	1,616	1,638	+1.05%	20,300	155億7731万	+2.57%
02/25	1,661	1,661	1,611	1,621	-2.64%	38,900	154億1565万	+1.76%
02/24	1,690	1,690	1,616	1,665	-1.6%	61,200	158億3408万	+4.65%
02/20	16:30 取得価額の修正に関するお知らせ
02/20	1,660	1,695	1,653	1,692	+1.44%	52,900	160億9085万	+6.68%
02/19	1,649	1,670	1,633	1,668	+1.96%	26,500	158億6261万	+5.57%
02/18	1,620	1,643	1,618	1,636	+1.11%	19,100	155億5829万	+3.94%
02/17	1,625	1,648	1,614	1,618	-1.58%	30,900	153億8712万	+3.19%
02/16	1,665	1,665	1,628	1,644	-0.96%	42,700	156億3437万	+5.18%
02/13	1,680	1,693	1,658	1,660	-2.24%	49,000	157億8653万	+6.68%
02/12	1,672	1,703	1,662	1,698	+1.86%	56,400	161億4791万	+9.69%
02/10	1,642	1,680	1,632	1,667	+1.65%	49,200	158億5310万	+8.39%
02/09	1,666	1,669	1,617	1,640	+0.61%	44,000	155億9633万	+7.19%
02/06	1,616	1,630	1,592	1,630	+2.13%	43,000	155億123万	+7.1%
02/05	1,557	1,603	1,557	1,596	+3.43%	54,500	151億7790万	+5.42%
02/04	1,536	1,551	1,522	1,543	+0.98%	20,000	146億7387万	+2.39%
02/03	1,524	1,537	1,520	1,528	+1.8%	30,000	145億3122万	+1.73%
02/02	1,545	1,545	1,501	1,501	-1.64%	45,500	142億7445万	+0.33%
01/30	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,542	1,548	1,508	1,526	-0.26%	33,900	145億1220万	+2.28%
01/29	1,521	1,535	1,511	1,530	+0.66%	19,400	145億5024万	+2.96%
01/28	1,522	1,532	1,506	1,520	-0.59%	30,600	144億5514万	+2.7%
01/27	1,545	1,545	1,516	1,529	-1.04%	29,400	145億4073万	+3.73%
01/26	16:00 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
01/26	1,541	1,552	1,530	1,545	-1.78%	28,500	146億9289万	+5.25%
01/23	1,541	1,579	1,541	1,573	+2.08%	28,400	149億5917万	+7.67%
01/22	1,522	1,543	1,512	1,541	+2.19%	21,700	146億5485万	+5.91%
01/21	1,520	1,527	1,500	1,508	-2.71%	54,400	143億4102万	+4.14%
01/20	1,559	1,559	1,540	1,550	-0.58%	18,100	147億4044万	+7.42%
01/19	1,560	1,563	1,538	1,559	0%	26,200	148億2603万	+8.57%
01/16	16:30 取得価額の修正に関するお知らせ
01/16	1,541	1,559	1,530	1,559	+1.5%	40,500	148億2603万	+9.1%
01/15	1,510	1,539	1,502	1,536	+1.72%	26,300	146億730万	+8.09%
01/14	1,512	1,519	1,492	1,510	+0.6%	38,000	143億6004万	+6.71%
01/13	1,502	1,519	1,492	1,501	+0.54%	47,000	142億7445万	+6.53%
01/09	1,469	1,495	1,469	1,493	+2.4%	35,400	141億9837万	+6.41%
01/08	1,457	1,468	1,448	1,458	0%	47,500	138億6552万	+4.29%
01/07	1,451	1,465	1,446	1,458	-0.07%	17,300	138億6552万	+4.44%
01/06	1,458	1,471	1,452	1,459	+0.07%	28,300	138億7503万	+4.74%
01/05	1,430	1,458	1,425	1,458	+1.74%	63,600	138億6552万	+4.97%
2025
12/30	1,437	1,448	1,425	1,433	0%	28,000	136億2777万	+3.47%
12/29	1,430	1,438	1,427	1,433	+0.42%	22,500	136億2777万	+3.77%
12/26	1,417	1,428	1,408	1,427	+1.21%	43,000	135億7071万	+3.71%
12/25	1,404	1,420	1,396	1,410	+1.08%	49,200	134億904万	+2.77%
12/24	1,397	1,410	1,393	1,395	-0.14%	17,400	132億6639万	+2.05%
12/23	1,368	1,401	1,368	1,397	+2.27%	33,300	132億8541万	+2.42%
12/22	1,379	1,384	1,366	1,366	-0.73%	31,100	129億9060万	+0.37%
12/19	16:30 取得価額の修正に関するお知らせ
12/19	1,370	1,376	1,362	1,376	+0.58%	19,100	130億8570万	+1.18%
12/18	1,395	1,395	1,347	1,368	-1.51%	105,700	130億962万	+0.66%
12/17	1,381	1,390	1,363	1,389	+0.8%	16,200	132億933万	+2.21%
12/16	1,413	1,413	1,378	1,378	-2.06%	23,700	131億472万	+1.62%
12/15	1,379	1,414	1,378	1,407	+1.74%	43,100	133億8051万	+3.84%
12/12	1,376	1,384	1,375	1,383	+0.51%	23,700	131億5227万	+2.29%
12/11	1,380	1,380	1,359	1,376	0%	14,800	130億8570万	+1.85%
12/10	1,374	1,377	1,360	1,376	-0.29%	11,000	130億8570万	+1.93%
12/09	1,361	1,380	1,361	1,380	+0.8%	10,100	131億2374万	+2.3%
12/08	1,365	1,376	1,361	1,369	+0.44%	9,900	130億1913万	+1.63%
12/05	1,374	1,375	1,356	1,363	-0.58%	11,600	129億6207万	+1.34%
12/04	1,365	1,381	1,356	1,371	+1.11%	12,900	130億3815万	+2.08%
12/03	1,373	1,374	1,347	1,356	-1.45%	27,400	128億9550万	+1.12%
12/02	1,399	1,413	1,372	1,376	-1.08%	28,900	130億8570万	+2.76%
12/01	1,397	1,420	1,380	1,391	+0.58%	82,300	132億2835万	+4.12%
11/28	1,363	1,384	1,363	1,383	+1.47%	30,200	131億5227万	+3.75%
11/27	1,348	1,373	1,348	1,363	+1.11%	47,500	129億6207万	+2.48%
11/26	1,338	1,354	1,335	1,348	+0.97%	22,300	128億1943万	+1.51%
11/25	1,334	1,352	1,330	1,335	+0.98%	26,400	126億9580万	+0.68%
11/21	16:30 取得価額の修正に関するお知らせ
11/21	1,307	1,328	1,305	1,322	+0.53%	10,600	125億7217万	-0.23%
11/20	1,302	1,316	1,298	1,315	+1.39%	13,000	125億560万	-0.68%
11/19	1,302	1,311	1,290	1,297	-1.22%	22,100	123億3442万	-1.89%
11/18	1,325	1,326	1,302	1,313	-1.2%	27,800	124億8658万	-0.53%
11/17	1,345	1,345	1,323	1,329	-0.75%	23,100	126億3874万	+0.83%
11/14	13:00 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	1,360	1,380	1,315	1,339	-1.54%	90,800	127億3384万	+1.75%
11/13	1,350	1,368	1,340	1,360	+1.12%	20,900	129億3354万	+3.58%
11/12	1,338	1,366	1,337	1,345	+0.67%	13,000	127億9090万	+2.67%
11/11	1,338	1,338	1,323	1,336	-0.3%	10,100	127億531万	+2.14%
11/10	1,349	1,351	1,333	1,340	+0.15%	15,000	127億4335万	+2.52%
11/07	1,355	1,355	1,323	1,338	-1.62%	9,300	127億2433万	+2.45%
11/06	1,345	1,370	1,345	1,360	+1.19%	30,100	129億3354万	+4.13%
11/05	1,359	1,372	1,324	1,344	-1.25%	40,200	127億8139万	+2.99%
11/04	15:00 業績予想の修正に関するお知らせ
11/04	1,319	1,400	1,315	1,361	+2.79%	85,000	129億4305万	+4.29%
10/31	1,320	1,339	1,315	1,324	-0.08%	21,700	125億9119万	+1.46%
10/30	1,308	1,327	1,308	1,325	+1.3%	19,900	126億70万	+1.45%
10/29	1,320	1,320	1,304	1,308	-0.91%	17,600	124億3903万	+0.08%
10/28	1,303	1,321	1,302	1,320	+0.76%	18,800	125億5315万	+0.92%
10/27	16:00 2026年3月期第2四半期末の有価証券含み損に関するお知らせ
10/27	1,306	1,325	1,303	1,310	+0.77%	28,200	124億5805万	+0.15%
10/24	1,315	1,315	1,294	1,300	-1.14%	13,200	123億6295万	-0.61%
10/23	1,305	1,325	1,304	1,315	+0.31%	12,900	125億560万	+0.46%
10/22	1,306	1,311	1,306	1,311	+0.69%	10,900	124億6756万	0%
10/21	1,305	1,320	1,302	1,302	-0.23%	21,000	123億8197万	-0.76%
10/20	1,301	1,307	1,288	1,305	+0.62%	26,400	124億1050万	-0.68%
10/17	16:30 取得価額の修正に関するお知らせ
10/17	1,300	1,300	1,287	1,297	-0.23%	16,500	123億3442万	-1.44%
10/16	1,290	1,305	1,290	1,300	+1.4%	23,700	123億6295万	-1.44%
10/15	1,261	1,284	1,261	1,282	+2.89%	14,200	121億9177万	-2.95%
10/14	1,229	1,260	1,229	1,246	-0.56%	45,900	118億4941万	-5.89%
10/10	1,272	1,273	1,251	1,253	-1.57%	23,900	119億1598万	-5.72%
10/09	1,279	1,280	1,268	1,273	-0.47%	18,900	121億618万	-4.5%
10/08	1,271	1,293	1,270	1,279	+0.55%	67,900	121億6324万	-4.27%

東北銀行（8349）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート