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
10/01	2,428	2,428	2,358	2,358	-2.72%	8,400	-	-0.3%
09/30	2,422	2,438	2,382	2,424	+0.46%	10,900	-	+2.58%
09/29	2,440	2,440	2,362	2,413	-1.03%	5,600	-	+2.29%
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	（IR情報）14:30 2027年3月期第1四半期決算短信[日本基準](連結)
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	（IR情報）16:30 取締役及び執行役員に対する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
06/26	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	（IR情報）14:30 「第7次中期経営計画」の見直しについて
05/12	（IR情報）14:30 株主還元方針の変更及び剰余金の配当に関するお知らせ
05/12	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
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%

富山銀行（8365）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート