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
01/20	1,917	1,925	1,889	1,898	-1.45%	942,600	9371億7057万	+8.46%
01/19	1,941	1,944	1,897	1,926	-0.05%	1,237,600	9509億9605万	+10.63%
01/16	15:30 株主優待制度の導入について
01/16	15:30 議決権行使に対する電子ギフト進呈に関するお知らせ
01/16	1,895	1,938	1,890	1,927	+1.69%	899,000	9514億8982万	+11.32%
01/15	1,848	1,898	1,843	1,895	+2.93%	931,600	9356億8926万	+10.05%
01/14	1,850	1,852	1,807	1,841	+0.71%	1,396,700	9090億2582万	+7.41%
01/13	1,858	1,860	1,822	1,828	+1.67%	949,200	9026億685万	+6.96%
01/09	1,783	1,806	1,780	1,798	+2.1%	1,228,100	8877億9382万	+5.58%
01/08	1,770	1,784	1,757	1,761	-1.12%	968,500	8695億2443万	+3.71%
01/07	1,757	1,787	1,755	1,781	-0.5%	1,025,500	8793億9978万	+5.01%
01/06	1,750	1,790	1,748	1,790	+3.65%	1,362,000	8838億4368万	+5.85%
01/05	10:00 合併完了のお知らせ
01/05	1,720	1,739	1,702	1,727	+1.71%	1,289,500	8527億3634万	+2.43%
2025
12/30	1,698	1,733	1,694	1,698	-0.12%	1,141,500	8384億1708万	+1.01%
12/29	1,678	1,700	1,670	1,700	+1.37%	1,044,200	8394億462万	+1.37%
12/26	15:30 自己株式の取得状況及び取得終了に関するお知らせ
12/26	1,697	1,697	1,666	1,677	-0.47%	742,700	8280億4797万	+0.3%
12/25	11:30 合併に係る認可取得に関するお知らせ
12/25	1,697	1,698	1,673	1,685	+0.12%	432,100	8319億9810万	+1.08%
12/24	1,712	1,713	1,673	1,683	-1.29%	628,300	8310億1057万	+1.32%
12/23	1,695	1,725	1,687	1,705	+0.65%	1,200,000	8418億7345万	+3.08%
12/22	1,710	1,717	1,686	1,694	-0.35%	920,400	8364億4201万	+2.73%
12/19	1,650	1,707	1,647	1,700	+3.09%	1,778,600	8394億462万	+3.41%
12/18	1,672	1,676	1,637	1,649	-1.55%	1,197,800	8142億2248万	+0.61%
12/17	1,679	1,684	1,648	1,675	-0.36%	687,900	8270億6043万	+2.45%
12/16	1,705	1,721	1,678	1,681	-2.44%	960,300	8300億2303万	+3.07%
12/15	1,674	1,725	1,672	1,723	+2.99%	1,139,100	8507億6127万	+5.97%
12/12	1,662	1,687	1,646	1,673	+2.39%	1,314,200	8260億7290万	+3.34%
12/11	1,681	1,684	1,633	1,634	-1.98%	1,158,500	8068億1597万	+1.11%
12/10	1,688	1,688	1,665	1,667	-0.71%	721,000	8231億1029万	+3.28%
12/09	1,694	1,699	1,678	1,679	-1%	841,700	8290億3550万	+4.29%
12/08	1,727	1,729	1,681	1,696	-0.82%	989,000	8374億2955万	+5.67%
12/05	1,702	1,713	1,691	1,710	-0.18%	867,200	8443億4229万	+6.94%
12/04	15:30 自己株式の取得状況に関するお知らせ
12/04	1,673	1,713	1,666	1,713	+2.7%	1,182,300	8458億2359万	+7.74%
12/03	1,682	1,684	1,651	1,668	-1.01%	986,800	8236億406万	+5.44%
12/02	1,707	1,725	1,680	1,685	-0.65%	1,284,200	8319億9810万	+6.92%
12/01	1,700	1,735	1,689	1,696	+1.31%	1,355,000	8374億2955万	+8.16%
11/28	15:30 グループ従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
11/28	1,660	1,686	1,653	1,674	+1.7%	1,333,200	8265億6666万	+7.45%
11/27	1,627	1,658	1,627	1,646	+1.92%	1,057,800	8127億4117万	+6.19%
11/26	11:00 八十二グループの「経営理念」および「中期経営計画の方向性」について
11/26	1,629	1,637	1,612	1,615	+1.64%	1,134,700	7974億3438万	+4.73%
11/25	1,584	1,604	1,573	1,589	+0.89%	710,400	7845億9643万	+3.45%
11/21	1,540	1,589	1,538	1,575	+0.96%	1,125,300	7776億8369万	+2.94%
11/20	1,555	1,563	1,538	1,560	+2.03%	924,100	7702億7718万	+2.36%
11/19	1,533	1,555	1,513	1,529	+0.66%	1,259,000	7549億7039万	+0.66%
11/18	1,546	1,560	1,513	1,519	-3.25%	1,049,000	7500億3271万	+0.33%
11/17	1,570	1,580	1,553	1,570	+0.13%	790,900	7752億1485万	+3.84%
11/14	15:30 2026年3月期第2四半期末の自己資本比率について
11/14	1,550	1,578	1,546	1,568	-0.06%	847,600	7742億2732万	+3.91%
11/13	1,573	1,585	1,557	1,569	+0.84%	1,036,400	7747億2108万	+4.25%
11/12	1,561	1,580	1,548	1,556	-0.95%	1,677,000	7683億211万	+3.66%
11/11	1,570	1,582	1,556	1,571	+0.9%	965,000	7757億862万	+4.94%
11/10	1,543	1,579	1,537	1,557	-0.13%	1,879,800	7687億9587万	+4.22%
11/07	15:30 合併に伴い発足する八十二長野銀行の役員の人事に関するお知らせ
11/07	15:30 通期業績予想の修正に関するお知らせ
11/07	15:30 前期実績との差異に関するお知らせ
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,587	1,598	1,543	1,559	-2.99%	1,483,600	7697億8341万	+4.63%
11/06	15:30 自己株式の取得状況に関するお知らせ
11/06	1,563	1,607	1,551	1,607	+2.62%	1,392,500	7934億8425万	+8%
11/05	1,567	1,572	1,501	1,566	-0.76%	1,568,400	7732億3978万	+5.45%
11/04	1,545	1,586	1,536	1,578	+1.54%	1,354,100	7791億6499万	+6.41%
10/31	1,548	1,565	1,530	1,554	+1.11%	1,318,600	7673億1457万	+4.79%
10/30	1,505	1,538	1,495	1,537	+2.81%	4,572,600	7589億2053万	+3.78%
10/29	1,502	1,521	1,495	1,495	-0.27%	1,179,600	7381億8229万	+1.08%
10/28	1,521	1,527	1,499	1,499	-1.96%	1,093,600	7401億5736万	+1.28%
10/27	1,518	1,535	1,498	1,529	+3.87%	1,364,600	7549億7039万	+3.38%
10/24	1,464	1,475	1,458	1,472	+0.55%	745,300	7268億2564万	-0.34%
10/23	1,464	1,472	1,458	1,464	0%	821,100	7228億7550万	-0.81%
10/22	1,457	1,477	1,455	1,464	+0.48%	1,263,400	7228億7550万	-0.88%
10/21	1,470	1,478	1,452	1,457	-0.75%	836,900	7194億1913万	-1.42%
10/20	1,444	1,469	1,426	1,468	+3.6%	918,500	7248億5057万	-0.74%
10/17	1,400	1,417	1,394	1,417	-1.73%	1,178,000	6996億6843万	-4.26%
10/16	1,432	1,445	1,432	1,442	+0.77%	801,800	7120億1262万	-2.63%
10/15	1,418	1,436	1,409	1,431	+1.92%	1,065,600	7065億8118万	-3.44%
10/14	1,405	1,422	1,387	1,404	-3.44%	1,723,100	6932億4946万	-5.26%
10/10	1,479	1,480	1,452	1,454	-2.74%	1,171,600	7179億3783万	-1.96%
10/09	1,478	1,498	1,472	1,495	+0.95%	906,300	7381億8229万	+0.88%
10/08	1,467	1,489	1,465	1,481	+1.51%	1,239,000	7312億6955万	+0.07%
10/07	1,473	1,484	1,455	1,459	-0.88%	1,214,000	7204億667万	-1.35%
10/06	15:30 自己株式の取得状況に関するお知らせ
10/06	1,492	1,493	1,427	1,472	-0.67%	2,067,300	7268億2564万	-0.41%
10/03	1,476	1,497	1,476	1,482	+0.41%	967,900	7317億6332万	+0.34%
10/02	1,490	1,503	1,467	1,476	-0.94%	1,015,000	7288億71万	+0.14%
10/01	1,516	1,530	1,481	1,490	-3.62%	1,395,100	7357億1346万	+1.22%
09/30	1,514	1,560	1,491	1,546	+2.11%	1,639,600	7633億6443万	+5.17%
09/29	1,542	1,545	1,510	1,514	-3.57%	1,301,600	7475億6387万	+3.27%
09/26	15:30 (開示事項の経過)株式会社長野銀行の吸収合併(簡易合併・略式合併)に係る合併契約の締結に関するお知らせ
09/26	1,511	1,573	1,507	1,570	+4.25%	1,723,300	7752億1485万	+7.39%
09/25	1,505	1,512	1,495	1,506	+0.4%	1,107,500	7436億1374万	+3.43%
09/24	1,512	1,513	1,488	1,500	+0.13%	1,153,700	7406億5113万	+3.38%
09/22	1,485	1,508	1,484	1,498	+0.88%	978,800	7396億6360万	+3.38%
09/19	1,477	1,494	1,465	1,485	+1.09%	2,489,600	7332億4462万	+2.63%
09/18	1,477	1,499	1,459	1,469	+0.41%	799,800	7253億4434万	+1.73%
09/17	1,472	1,479	1,454	1,463	-1.55%	879,200	7223億8174万	+1.53%
09/16	1,493	1,503	1,478	1,486	-0.54%	775,800	7337億3839万	+3.27%
09/12	1,515	1,515	1,488	1,494	+0.61%	1,605,400	7376億8853万	+4.11%
09/11	1,500	1,516	1,477	1,485	-0.27%	1,111,200	7332億4462万	+3.77%
09/10	1,449	1,497	1,446	1,489	+3.04%	1,326,300	7352億1969万	+4.42%
09/09	1,457	1,461	1,433	1,445	-0.41%	940,200	7134億9392万	+1.76%
09/08	1,440	1,459	1,429	1,451	+0.76%	1,069,200	7164億5653万	+2.54%
09/05	15:30 自己株式の取得状況に関するお知らせ
09/05	1,438	1,448	1,433	1,440	+0.21%	1,302,400	7110億2509万	+1.98%
09/04	1,415	1,437	1,414	1,437	+1.84%	1,004,700	7095億4378万	+1.99%
09/03	1,460	1,460	1,393	1,411	-3.42%	1,912,000	6967億583万	+0.43%
09/02	1,449	1,474	1,439	1,461	+1.25%	1,026,000	7213億9420万	+4.21%
09/01	1,435	1,456	1,430	1,443	-0.21%	1,142,100	7125億639万	+3.37%
08/29	1,440	1,450	1,435	1,446	+0.77%	1,123,900	7139億8769万	+3.88%
08/28	1,419	1,439	1,411	1,435	+1.13%	771,800	7085億5625万	+3.31%
08/27	1,422	1,429	1,410	1,419	+0.21%	858,700	7006億5597万	+2.53%
08/26	1,444	1,450	1,414	1,416	-1.94%	1,570,100	6991億7467万	+2.68%
08/25	1,457	1,463	1,436	1,444	+0.21%	974,900	7130億16万	+5.09%
08/22	1,426	1,447	1,420	1,441	+1.84%	943,600	7115億1885万	+5.34%
08/21	1,420	1,426	1,410	1,415	+0.07%	700,300	6986億8090万	+3.97%

8359 八十二長野銀行

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート