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
09/28	2,423	2,448	2,410	2,438	+0.66%	12,000	-	+3.52%	-	-
09/25	2,362	2,422	2,362	2,422	+2.58%	12,400	-	+2.98%	-	-
09/24	2,408	2,413	2,357	2,361	-1.3%	6,800	-	+0.3%	-	-
09/18	2,408	2,412	2,328	2,392	+0.04%	7,000	-	+1.44%	-	-
09/17	2,346	2,400	2,346	2,391	+1.57%	6,100	-	+1.36%	-	-
09/16	2,317	2,355	2,317	2,354	+1.6%	6,100	-	-0.25%	-	-
09/15	2,315	2,317	2,302	2,317	+0.09%	4,100	-	-1.78%	-	-
09/14	2,326	2,350	2,309	2,315	-0.47%	4,100	-	-1.91%	-	-
09/11	2,297	2,351	2,297	2,326	-0.47%	4,400	-	-1.52%	-	-
09/10	2,296	2,339	2,296	2,337	+1.17%	8,000	-	-1.1%	-	-
09/09	2,350	2,350	2,298	2,310	-1.95%	9,800	-	-2.12%	-	-
09/08	2,383	2,398	2,353	2,356	-2.24%	7,000	-	-0.04%	-	-
09/07	2,418	2,418	2,351	2,410	+1.77%	6,000	-	+2.34%	-	-
09/04	2,380	2,415	2,350	2,368	-0.46%	6,900	-	+0.77%	-	-
09/03	2,331	2,382	2,331	2,379	+2.28%	3,700	-	+1.41%	-	-
09/02	2,370	2,370	2,324	2,326	-1.77%	6,000	-	-0.73%	-	-
09/01	2,388	2,400	2,356	2,368	-1.17%	7,600	-	+1.02%	-	-
08/31	2,398	2,398	2,365	2,396	+1.61%	4,900	-	+2.13%	-	-
08/28	2,347	2,376	2,340	2,358	+0.34%	4,700	-	+0.51%	-	-
08/27	2,340	2,369	2,338	2,350	+0.47%	3,200	-	+0.09%	-	-
08/26	2,314	2,344	2,314	2,339	+0.95%	1,600	-	-0.43%	-	-
08/25	2,297	2,328	2,289	2,317	+0.87%	9,000	-	-1.45%	-	-
08/24	2,336	2,336	2,272	2,297	-1.16%	9,200	-	-2.3%	-	-
08/21	2,311	2,361	2,310	2,324	-0.39%	8,000	-	-1.4%	-	-
08/20	2,355	2,355	2,300	2,333	-0.93%	10,800	-	-1.19%	-	-
08/19	2,470	2,470	2,355	2,355	-5.04%	10,400	-	-0.46%	-	-
08/18	2,472	2,480	2,463	2,480	+1.1%	1,500	-	+4.86%	-	-
08/17	2,420	2,471	2,420	2,453	+1.36%	9,400	-	+4.03%	-	-
08/14	2,420	2,449	2,395	2,420	+0.5%	17,300	-	+2.85%	-	-
08/13	2,338	2,414	2,338	2,408	+2.99%	10,500	-	+2.47%	-	-
08/12	2,321	2,369	2,321	2,338	+0.21%	8,300	-	-0.38%	-	-
08/10	2,387	2,387	2,328	2,333	-1.6%	3,300	-	-0.47%	-	-
08/07	2,311	2,388	2,311	2,371	+1.45%	2,500	-	+1.24%	-	-
08/06	2,259	2,339	2,258	2,337	+2.5%	10,100	-	-0.04%	-	-
08/05	2,235	2,280	2,235	2,280	+2.7%	5,900	-	-2.27%	-	-
08/04	2,301	2,341	2,160	2,220	-3.73%	24,300	-	-4.56%	-	-
08/03	2,260	2,308	2,234	2,306	+0.92%	5,900	-	-0.69%	-	-
07/31	2,279	2,302	2,234	2,285	+0.26%	14,200	-	-1.25%	-	-
07/30	2,301	2,301	2,247	2,279	-0.96%	6,200	-	-1.21%	-	-
07/29	2,356	2,356	2,241	2,301	-2.58%	18,500	-	0%	-	-
07/28	2,425	2,425	2,354	2,362	-2.36%	9,700	-	+3.05%	-	-
07/27	2,390	2,423	2,360	2,419	+1.21%	19,200	-	+5.96%	-	-
07/24	2,400	2,400	2,360	2,390	-0.17%	5,100	-	+5.24%	-	-
07/23	2,385	2,398	2,345	2,394	+0.34%	12,800	-	+5.93%	-	-
07/22	2,394	2,398	2,380	2,386	-0.33%	3,000	-	+6.14%	-	-
07/21	2,259	2,394	2,259	2,394	+3.68%	14,600	-	+7.11%	-	-
07/17	2,461	2,461	2,280	2,309	-5.29%	14,000	-	+3.87%	-	-
07/16	2,492	2,492	2,420	2,438	-0.16%	7,900	-	+10.17%	-	-
07/15	2,449	2,467	2,395	2,442	-0.29%	18,600	-	+11.1%	-	-
07/14	2,370	2,449	2,345	2,449	+5.11%	14,900	-	+12.19%	-	-
07/13	2,302	2,378	2,297	2,330	+0.91%	5,600	-	+7.47%	-	-
07/10	2,331	2,363	2,309	2,309	-0.9%	4,000	-	+7.15%	-	-
07/09	2,326	2,330	2,300	2,330	-0.3%	4,700	-	+8.62%	-	-
07/08	2,306	2,362	2,303	2,337	+0.56%	8,900	-	+9.51%	-	-
07/07	2,278	2,372	2,278	2,324	+1.66%	15,000	-	+9.62%	-	-
07/06	2,279	2,346	2,279	2,286	+0.31%	10,900	-	+8.44%	-	-
07/03	2,240	2,279	2,230	2,279	+0.93%	4,200	-	+8.58%	-	-
07/02	2,239	2,290	2,222	2,258	+2.22%	11,000	-	+7.93%	-	-
07/01	2,160	2,210	2,156	2,209	+4.2%	15,000	-	+5.95%	-	-
06/30	2,115	2,148	2,115	2,120	-0.24%	800	-	+1.92%	-	-
06/29	2,186	2,200	2,118	2,125	+1.87%	18,800	-	+2.21%	-	-
06/26	2,129	2,129	2,086	2,086	-1.84%	3,500	-	+0.38%	-	-
06/25	2,130	2,132	2,080	2,125	+0.19%	10,800	-	+2.26%	-	-
06/24	2,087	2,121	2,069	2,121	+1.78%	13,900	-	+2.07%	-	-
06/23	2,116	2,119	2,084	2,084	-1.7%	2,600	-	+0.39%	-	-
06/22	2,110	2,160	2,110	2,120	+0.09%	8,200	-	+2.07%	-	-
06/19	2,140	2,140	2,070	2,118	-0.14%	8,900	-	+2.07%	-	-
06/18	2,105	2,122	2,088	2,121	+1.39%	4,700	-	+2.22%	-	-
06/17	2,103	2,143	2,092	2,092	+0.82%	13,100	-	+0.87%	-	-
06/16	2,068	2,075	2,025	2,075	-0.48%	12,200	-	0%	-	-
06/15	2,061	2,085	2,061	2,085	+1.36%	3,300	-	+0.48%	-	-
06/12	2,104	2,104	2,020	2,057	+0.05%	5,700	-	-1.06%	-	-
06/11	2,102	2,102	2,005	2,056	-1.25%	23,100	-	-1.2%	-	-
06/10	2,100	2,133	2,050	2,082	+0.92%	14,100	-	-0.14%	-	-
06/09	2,017	2,088	2,017	2,063	+2.33%	6,100	-	-1.1%	-	-
06/08	2,009	2,034	1,963	2,016	-1.66%	12,300	-	-3.4%	-	-
06/05	2,042	2,100	2,042	2,050	-0.1%	6,900	-	-2.1%	-	-
06/04	1,999	2,060	1,977	2,052	+2.4%	18,900	-	-2.15%	-	-
06/03	2,019	2,043	2,000	2,004	-1.13%	4,100	-	-4.57%	-	-
06/02	2,108	2,108	2,008	2,027	-1.6%	5,100	-	-3.8%	-	-
06/01	2,094	2,094	2,040	2,060	-2.14%	8,000	-	-2.55%	-	-
05/29	2,100	2,124	2,097	2,105	+1.2%	8,700	-	-0.85%	-	-
05/28	2,081	2,095	2,052	2,080	-0.29%	14,900	-	-2.44%	-	-
05/27	2,090	2,090	2,071	2,086	-0.19%	14,600	-	-2.66%	-	-
05/26	2,080	2,111	2,065	2,090	-0.38%	9,600	-	-3.02%	-	-
05/25	2,095	2,118	2,072	2,098	+0.14%	2,400	-	-3.14%	-	-
05/22	2,132	2,132	2,070	2,095	-0.99%	8,700	-	-3.72%	-	-
05/21	2,070	2,128	2,061	2,116	+2.22%	7,000	-	-3.25%	-	-
05/20	2,108	2,108	2,060	2,070	-1.8%	5,800	-	-5.78%	-	-
05/19	2,078	2,131	2,078	2,108	+1.39%	3,200	-	-4.62%	-	-
05/18	2,111	2,111	2,043	2,079	-1.09%	7,400	-	-6.44%	-	-
05/15	2,097	2,138	2,095	2,102	-0.24%	8,100	-	-5.87%	-	-
05/14	2,100	2,110	2,076	2,107	-0.09%	6,100	-	-6.06%	-	-
05/13	2,100	2,131	2,077	2,109	+1.64%	18,300	-	-6.35%	-	-
05/12	2,232	2,291	2,070	2,075	-4.9%	58,000	-	-8.27%	-	-
05/11	2,106	2,209	2,100	2,182	+2.92%	29,000	-	-4%	-	-
05/08	2,129	2,129	2,084	2,120	-1.17%	17,800	-	-6.77%	-	-
05/07	2,107	2,190	2,107	2,145	+1.9%	21,200	-	-5.88%	-	-
05/01	2,101	2,121	2,078	2,105	+0.1%	5,000	-	-7.96%	-	-
04/30	2,167	2,181	2,060	2,103	-3.58%	22,600	-	-8.37%	-	-

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	3,010 301 7/2	1,900 190 2/16	12,700 127,000 12/24	-	-	120億3212万 3/31
2011年 3月期	2,140 214 4/1	1,370 137 3/17	4,600 46,000 12/13 46,000 7/21	116億5101万	74億5882万	78億9438万 3/31
2012年 3月期	1,650 165 3/22	1,300 130 6/14	5,700 57,000 12/12	89億8326万	70億7772万	86億215万 3/30
2013年 3月期	1,810 181 3/26	1,300 130 10/22	6,200 62,000 7/20	98億5436万	70億7772万	93億6436万 3/28
2014年 3月期	1,810 181 9/12	1,560 156 9/10	4,900 49,000 9/12	98億5436万	84億9326万	89億1081万 3/28
2015年 3月期	2,870 287 3/18	1,580 158 4/15	28,100 281,000 12/3	156億2542万	86億215万	142億3495万 3/31
2016年 3月期	5,300 12/2	2,460 246 4/14	261,200 11/27	288億5532万	133億9322万	195億3003万 3/31
2017年 3月期	4,540 1/4	3,165 5/16	18,300 4/22	247億1757万	172億3152万	223億7960万 3/31
2018年 3月期	4,685 5/16	3,610 3/26 3/5	18,800 3/9	255億701万	196億5428万	208億260万 3/30
2019年 3月期	4,670 7/30	2,904 12/25	14,100 7/30	254億2534万	158億1053万	177億3239万 3/29
2020年 3月期	3,380 4/1	1,241 3/13	18,800 9/13	184億207万	67億5650万	101億1077万 3/31
2021年 3月期	3,680 9/30	1,540 4/6	17,400 12/21	200億3539万	83億8437万	173億4067万 3/31
2022年 3月期	3,190 4/1	1,670 12/1	26,200 2/25	173億6763万	90億9214万	114億5714万 3/31
2023年 3月期	2,226 4/1	1,574 10/20	56,000 11/28	121億1923万	85億6948万	92億879万 3/31
2024年 3月期	2,101 3/22	1,604 6/1 5/26 他2件	42,500 7/28	114億3868万	87億3281万	111億5035万 3/29
2025年 3月期	2,039 4/1	1,460 2/3	66,400 1/30	111億113万	79億4882万	81億5122万 3/31
2026年 3月期	2,656 2/5	1,399 4/7	260,600 2/5	144億6032万	76億1671万	118億1186万 3/31
最新	2,438 2026/9/28		12,000	132億7344万

富山銀行（8365）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート