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
09/25	2,742	2,840	2,740	2,840	+4.3%	1,617,600	-	+5.65%	-	-
09/24	2,700	2,740	2,648	2,723	+0.96%	1,650,300	-	+1.45%	-	-
09/18	2,724	2,725	2,647	2,697	-0.99%	2,409,100	-	+0.48%	-	-
09/17	2,710	2,757	2,695	2,724	+1%	1,164,300	-	+1.49%	-	-
09/16	2,715	2,757	2,686	2,697	-0.37%	946,000	-	+0.56%	-	-
09/15	2,728	2,742	2,680	2,707	-0.99%	732,700	-	+1.08%	-	-
09/14	2,685	2,742	2,676	2,734	+1.11%	810,400	-	+2.36%	-	-
09/11	2,649	2,738	2,613	2,704	-0.59%	1,643,200	-	+1.43%	-	-
09/10	2,627	2,734	2,627	2,720	+3.7%	1,248,800	-	+2.26%	-	-
09/09	2,705	2,731	2,620	2,623	-3.81%	1,556,800	-	-1.21%	-	-
09/08	2,760	2,792	2,727	2,727	-1.16%	1,545,100	-	+2.94%	-	-
09/07	2,754	2,762	2,730	2,759	+0.99%	952,900	-	+4.51%	-	-
09/04	2,780	2,788	2,687	2,732	-0.47%	1,493,900	-	+3.88%	-	-
09/03	2,745	2,785	2,717	2,745	+0.62%	1,457,600	-	+4.73%	-	-
09/02	2,706	2,752	2,701	2,728	-0.29%	1,285,500	-	+4.44%	-	-
09/01	2,704	2,736	2,673	2,736	+0.66%	953,800	-	+4.95%	-	-
08/31	2,697	2,718	2,661	2,718	+0.74%	964,300	-	+4.3%	-	-
08/28	2,663	2,708	2,655	2,698	+1.28%	874,600	-	+3.61%	-	-
08/27	2,644	2,691	2,643	2,664	+0.83%	748,100	-	+2.38%	-	-
08/26	2,625	2,658	2,611	2,642	+1.23%	723,700	-	+1.58%	-	-
08/25	2,590	2,634	2,578	2,610	+1.28%	801,400	-	+0.46%	-	-
08/24	2,619	2,619	2,551	2,577	-0.15%	810,500	-	-0.58%	-	-
08/21	2,565	2,599	2,550	2,581	+0.74%	1,267,000	-	-0.46%	-	-
08/20	2,560	2,591	2,532	2,562	+0.23%	1,149,100	-	-1.27%	-	-
08/19	2,696	2,696	2,549	2,556	-6.37%	1,727,700	-	-1.54%	-	-
08/18	2,750	2,780	2,721	2,730	+0.29%	1,228,700	-	+5.12%	-	-
08/17	2,717	2,736	2,696	2,722	+0.89%	1,035,900	-	+5.14%	-	-
08/14	2,670	2,738	2,661	2,698	+0.63%	1,701,700	-	+4.41%	-	-
08/13	2,618	2,681	2,607	2,681	+2.96%	1,845,500	-	+3.96%	-	-
08/12	2,579	2,604	2,552	2,604	+2.72%	1,425,100	-	+1.17%	-	-
08/10	2,581	2,585	2,522	2,535	-2.76%	1,240,400	-	-1.44%	-	-
08/07	2,560	2,632	2,537	2,607	+2.04%	2,669,100	-	+1.36%	-	-
08/06	2,569	2,635	2,535	2,555	-0.97%	2,501,400	-	-0.43%	-	-
08/05	2,497	2,580	2,482	2,580	+3.66%	1,328,500	-	+0.78%	-	-
08/04	2,482	2,527	2,462	2,489	-0.16%	1,777,900	-	-2.51%	-	-
08/03	2,508	2,531	2,398	2,493	-0.6%	1,768,400	-	-2.2%	-	-
07/31	2,569	2,569	2,477	2,508	+0.56%	2,199,600	-	-1.45%	-	-
07/30	2,482	2,524	2,469	2,494	-1.5%	1,548,200	-	-1.77%	-	-
07/29	2,588	2,608	2,478	2,532	-2.99%	1,707,800	-	-0.04%	-	-
07/28	2,660	2,674	2,595	2,610	-3.33%	1,925,100	-	+3.28%	-	-
07/27	2,674	2,700	2,651	2,700	+0.97%	1,535,700	-	+7.19%	-	-
07/24	2,610	2,674	2,600	2,674	+0.79%	1,258,800	-	+6.75%	-	-
07/23	2,633	2,661	2,621	2,653	+1.26%	1,283,000	-	+6.46%	-	-
07/22	2,596	2,642	2,564	2,620	+1.59%	1,433,700	-	+5.73%	-	-
07/21	2,505	2,579	2,462	2,579	+4.97%	1,521,900	-	+4.54%	-	-
07/17	2,607	2,621	2,413	2,457	-5.57%	1,622,800	-	-0.08%	-	-
07/16	2,647	2,653	2,597	2,602	-1.36%	1,251,700	-	+6.03%	-	-
07/15	2,575	2,639	2,575	2,638	+1.85%	1,586,300	-	+8.03%	-	-
07/14	2,561	2,590	2,537	2,590	+0.97%	1,479,500	-	+6.58%	-	-
07/13	2,579	2,613	2,553	2,565	+0.55%	862,800	-	+5.82%	-	-
07/10	2,608	2,622	2,551	2,551	-1.12%	1,477,300	-	+5.63%	-	-
07/09	2,564	2,580	2,545	2,580	-0.08%	818,600	-	+7.1%	-	-
07/08	2,550	2,609	2,548	2,582	+1.1%	1,309,300	-	+7.63%	-	-
07/07	2,600	2,640	2,549	2,554	+0.16%	1,162,000	-	+6.95%	-	-
07/06	2,529	2,554	2,505	2,550	+0.79%	796,600	-	+7.19%	-	-
07/03	2,499	2,537	2,480	2,530	+2.51%	1,176,400	-	+6.75%	-	-
07/02	2,463	2,491	2,429	2,468	+2.28%	1,455,700	-	+4.49%	-	-
07/01	2,392	2,423	2,390	2,413	+1%	1,374,600	-	+2.46%	-	-
06/30	2,396	2,424	2,384	2,389	0%	1,503,700	-	+1.66%	-	-
06/29	2,399	2,424	2,362	2,389	+0.08%	1,238,000	-	+1.75%	-	-
06/26	2,376	2,401	2,365	2,387	+1.32%	935,600	-	+1.75%	-	-
06/25	2,390	2,390	2,329	2,356	+0.04%	1,071,900	-	+0.51%	-	-
06/24	2,390	2,413	2,345	2,355	-1.59%	988,000	-	+0.47%	-	-
06/23	2,414	2,428	2,388	2,393	-0.58%	1,171,800	-	+2.22%	-	-
06/22	2,331	2,413	2,320	2,407	+2.56%	1,060,700	-	+3.04%	-	-
06/19	2,329	2,355	2,307	2,347	-0.3%	4,094,500	-	+0.77%	-	-
06/18	2,326	2,357	2,290	2,354	+2.93%	1,541,000	-	+1.03%	-	-
06/17	2,372	2,397	2,287	2,287	-2.51%	1,905,900	-	-1.8%	-	-
06/16	2,357	2,361	2,314	2,346	-1.43%	1,498,000	-	+0.6%	-	-
06/15	2,460	2,465	2,380	2,380	+1.58%	1,821,400	-	+2.06%	-	-
06/12	2,355	2,380	2,337	2,343	+1.65%	1,879,700	-	+0.64%	-	-
06/11	2,331	2,355	2,297	2,305	-1.12%	1,406,600	-	-0.77%	-	-
06/10	2,452	2,471	2,331	2,331	-4.31%	1,861,500	-	+0.34%	-	-
06/09	2,378	2,448	2,361	2,436	+3.48%	1,467,100	-	+5.32%	-	-
06/08	2,350	2,358	2,314	2,354	-1.13%	1,330,700	-	+2.3%	-	-
06/05	2,438	2,443	2,379	2,381	+1.58%	1,636,900	-	+3.84%	-	-
06/04	2,284	2,377	2,263	2,344	+1.38%	1,304,300	-	+2.85%	-	-
06/03	2,348	2,351	2,296	2,312	-0.13%	1,428,400	-	+1.99%	-	-
06/02	2,300	2,320	2,236	2,315	-0.81%	1,337,600	-	+2.66%	-	-
06/01	2,321	2,373	2,294	2,334	+0.43%	1,569,300	-	+4.06%	-	-
05/29	2,295	2,348	2,286	2,324	+1.4%	2,196,000	-	+4.17%	-	-
05/28	2,296	2,299	2,248	2,292	-0.17%	1,116,600	-	+3.2%	-	-
05/27	2,300	2,316	2,257	2,296	-1.08%	974,000	-	+3.7%	-	-
05/26	2,333	2,346	2,290	2,321	-1.07%	697,500	-	+5.17%	-	-
05/25	2,363	2,381	2,325	2,346	+0.47%	1,134,000	-	+6.73%	-	-
05/22	2,370	2,379	2,318	2,335	-0.64%	1,241,600	-	+6.77%	-	-
05/21	2,342	2,385	2,335	2,350	+2.13%	1,384,900	-	+7.95%	-	-
05/20	2,300	2,324	2,261	2,301	+1.37%	1,463,800	-	+6.13%	-	-
05/19	2,230	2,299	2,230	2,270	+2.44%	1,422,900	-	+5.09%	-	-
05/18	2,358	2,375	2,205	2,216	-7.2%	2,370,100	-	+2.83%	-	-
05/15	2,340	2,403	2,335	2,388	+2.71%	1,960,900	-	+11.12%	-	-
05/14	2,355	2,357	2,320	2,325	-1.36%	1,445,200	-	+8.85%	-	-
05/13	2,328	2,362	2,314	2,357	+0.77%	1,821,500	-	+10.97%	-	-
05/12	2,309	2,351	2,294	2,339	+1.87%	1,412,900	-	+10.8%	-	-
05/11	2,221	2,302	2,209	2,296	+4.27%	1,802,400	-	+9.33%	-	-
05/08	2,228	2,245	2,160	2,202	-4.59%	2,525,200	-	+5.61%	-	-
05/07	2,167	2,308	2,137	2,308	+10.17%	3,119,400	-	+11.23%	-	-
05/01	2,104	2,123	2,070	2,095	-1.27%	967,000	-	+1.45%	-	-
04/30	2,151	2,151	2,088	2,122	-2.12%	1,250,200	-	+2.86%	-	-
04/28	2,059	2,168	2,045	2,168	+7.01%	1,709,000	-	+5.14%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	618 4/3	471 10/2	2,624,000 4/8	-	-	2853億1319万 3/31
2011年 3月期	550 4/27 4/26	398 10/28 10/27	2,229,000 3/14	2949億6665万	2134億4859万	2496億833万 3/31
2012年 3月期	504 3/14	395 8/9	1,652,000 4/27	2702億9671万	2118億3968万	2542億9826万 3/30
2013年 3月期	574 3/29 3/21	356 6/4	1,878,000 3/8	3078億3792万	1909億2386万	2965億760万 3/29
2014年 3月期	700 4/30	496 6/17 6/13	2,340,000 5/31	3754億1210万	2660億628万	2971億7033万 3/31
2015年 3月期	938 3/16	537 5/21	3,861,000 5/30	4794億1499万	2798億3253万	4251億4437万 3/31
2016年 3月期	997 8/17 8/11	465 2/12	3,308,000 2/12	5095億7010万	2376億6308万	2457億4349万 3/31
2017年 3月期	732 2/22 2/16	417 7/8 7/7 他3件	5,076,600 5/31	3741億2769万	2131億3012万	3187億603万 3/31
2018年 3月期	746 10/30	558 3/26	5,879,400 8/30	3812億8314万	2851億9570万	2872億966万 3/30
2019年 3月期	596 4/26 4/24	417 12/25	33,932,000 5/31	3046億1763万	2131億3012万	2276億2357万 3/29
2020年 3月期	507 12/18	283 3/17	11,496,400 4/25	2591億2942万	1446億4226万	1913億185万 3/31
2021年 3月期	447 9/28	331 12/23	3,803,500 3/19	2284億6322万	1691億7522万	1972億9210万 3/31
2022年 3月期	454 2/16	344 7/9	2,571,700 2/22	2320億4094万	1758億1957万	1992億9069万 3/31
2023年 3月期	657 3/9	400 4/27	5,083,800 6/29	3226億5494万	2044億4136万	2710億7449万 3/31
2024年 3月期	1,066 3/8	559 4/6	4,765,700 3/8	5476億7607万	2745億2680万	5015億3753万 3/29
2025年 3月期	1,170 3/27	786 9/17	6,593,800 3/27	5777億788万	4038億2119万	4873億7447万 3/31
2026年 3月期	2,188 2/12	783 4/7	4,572,600 10/30	1兆803億	3866億1989万	8758億6600万 3/31
最新	2,840 2026/9/25		1,617,600	1兆4022億

八十二長野銀行（8359）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート