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
01/16	2,167	2,198	2,160	2,198	+1.48%	7,300	119億6679万	+13.47%
01/15	2,082	2,187	2,082	2,166	+3.19%	16,300	117億9257万	+12.7%
01/14	2,115	2,115	2,072	2,099	-0.05%	12,300	114億2779万	+9.95%
01/13	2,095	2,115	2,070	2,100	+2.69%	22,400	114億3324万	+10.64%
01/09	2,003	2,049	2,003	2,045	+2.66%	26,000	111億3379万	+8.37%
01/08	2,023	2,024	1,990	1,992	-1.58%	8,500	108億4524万	+6.01%
01/07	1,986	2,046	1,984	2,024	+2.07%	19,800	110億1946万	+7.95%
01/06	1,983	1,986	1,950	1,983	+0.66%	9,200	107億9624万	+6.21%
01/05	1,950	1,970	1,944	1,970	+2.07%	8,300	107億2546万	+6.03%
2025
12/30	1,927	1,930	1,920	1,930	+0.16%	2,200	105億769万	+4.27%
12/29	1,913	1,931	1,910	1,927	+0.78%	14,700	104億9135万	+4.5%
12/26	14:30 株主優待制度の変更に関するお知らせ
12/26	1,914	1,922	1,905	1,912	-0.52%	10,500	104億969万	+4.14%
12/25	1,912	1,923	1,890	1,922	+0.52%	5,500	104億6413万	+5.08%
12/24	1,869	1,940	1,869	1,912	+2.3%	14,600	104億969万	+5%
12/23	1,853	1,874	1,852	1,869	+0.92%	9,900	101億7558万	+3.09%
12/22	1,851	1,868	1,851	1,852	+0.38%	9,100	100億8302万	+2.43%
12/19	1,847	1,857	1,831	1,845	+0.87%	12,700	100億4491万	+2.22%
12/18	1,829	1,829	1,808	1,829	0%	6,000	99億5780万	+1.44%
12/17	1,829	1,835	1,826	1,829	-0.33%	2,900	99億5780万	+1.72%
12/16	1,863	1,863	1,834	1,835	-1.18%	3,200	99億9047万	+2.4%
12/15	1,856	1,861	1,845	1,857	+0.49%	23,800	101億1025万	+3.98%
12/12	1,821	1,848	1,821	1,848	+1.48%	6,800	100億6125万	+3.88%
12/11	1,855	1,855	1,811	1,821	-0.87%	6,500	99億1425万	+2.65%
12/10	1,815	1,837	1,800	1,837	+0.82%	10,600	100億136万	+3.9%
12/09	1,814	1,827	1,814	1,822	-0.22%	6,900	99億1969万	+3.41%
12/08	1,832	1,837	1,815	1,826	-0.49%	5,700	99億4147万	+3.93%
12/05	1,843	1,844	1,820	1,835	-0.22%	3,400	99億9047万	+4.68%
12/04	1,817	1,841	1,809	1,839	+1.04%	5,900	100億1225万	+5.27%
12/03	1,855	1,855	1,811	1,820	-1.25%	8,500	99億880万	+4.48%
12/02	1,928	1,930	1,831	1,843	-2.44%	17,200	100億3402万	+6.04%
12/01	1,829	1,890	1,825	1,889	+4.31%	20,800	102億8447万	+9.06%
11/28	1,781	1,811	1,781	1,811	+1.86%	7,700	98億5980万	+4.99%
11/27	1,786	1,800	1,769	1,778	-0.45%	6,900	96億8014万	+3.31%
11/26	1,764	1,788	1,743	1,786	+2.12%	8,700	97億2369万	+4.02%
11/25	1,747	1,756	1,738	1,749	+0.23%	5,300	95億2225万	+2.1%
11/21	1,720	1,745	1,720	1,745	+0.52%	4,800	95億47万	+2.05%
11/20	1,724	1,739	1,724	1,736	+1.46%	3,600	94億5147万	+1.64%
11/19	1,709	1,736	1,694	1,711	-0.12%	11,200	93億1536万	+0.35%
11/18	1,746	1,746	1,713	1,713	-1.44%	6,300	93億2625万	+0.53%
11/17	1,792	1,795	1,710	1,738	-2.96%	26,900	94億6236万	+2%
11/14	1,826	1,849	1,779	1,791	+0.28%	31,700	97億5092万	+5.04%
11/13	13:00 株式会社Plan・Do・Seeとの資本業務提携に関する契約締結について
11/13	1,690	1,840	1,690	1,786	+5.31%	51,300	97億2369万	+4.87%
11/12	1,688	1,696	1,641	1,696	+1.01%	10,300	92億3370万	-0.29%
11/11	1,688	1,692	1,676	1,679	-0.53%	4,800	91億4114万	-1.41%
11/10	1,678	1,693	1,678	1,688	+0.72%	6,700	91億9014万	-1.06%
11/07	14:30 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	1,729	1,769	1,676	1,676	-2.9%	33,900	91億2481万	-1.87%
11/06	1,679	1,735	1,679	1,726	+2.8%	12,300	93億9703万	+0.88%
11/05	1,687	1,690	1,657	1,679	-0.36%	9,200	91億4114万	-2.04%
11/04	1,711	1,711	1,679	1,685	-1.35%	16,800	91億7381万	-1.86%
10/31	14:30 業績予想の修正に関するお知らせ
10/31	1,711	1,788	1,700	1,708	+0.12%	53,700	92億9903万	-0.76%
10/30	1,701	1,710	1,701	1,706	0%	1,800	92億8814万	-0.93%
10/29	1,730	1,730	1,695	1,706	+0.29%	7,500	92億8814万	-0.99%
10/28	1,728	1,730	1,701	1,701	-1.33%	2,400	92億6092万	-1.28%
10/27	1,708	1,734	1,708	1,724	+1.17%	7,600	93億8614万	+0.12%
10/24	1,699	1,705	1,691	1,704	+0.29%	15,700	92億7725万	-0.93%
10/23	1,703	1,705	1,699	1,699	-0.23%	4,800	92億5003万	-1.11%
10/22	1,702	1,710	1,689	1,703	+0.59%	2,100	92億7181万	-0.87%
10/21	1,707	1,708	1,685	1,693	+0.06%	5,500	92億1736万	-1.4%
10/20	1,682	1,705	1,682	1,692	+1.62%	7,400	92億1192万	-1.4%
10/17	1,667	1,680	1,665	1,665	-1.42%	9,200	90億6492万	-2.92%
10/16	1,690	1,704	1,675	1,689	+1.08%	3,600	91億9559万	-1.57%
10/15	1,651	1,678	1,644	1,671	0%	21,600	90億9759万	-2.57%
10/14	1,698	1,702	1,657	1,671	-3.24%	7,900	90億9759万	-2.57%
10/10	1,756	1,756	1,716	1,727	-1.37%	5,700	94億247万	+0.7%
10/09	1,758	1,762	1,735	1,751	+0.11%	5,500	95億3314万	+2.22%
10/08	1,729	1,761	1,726	1,749	+1.04%	10,600	95億2225万	+2.22%
10/07	1,754	1,754	1,728	1,731	-0.8%	3,600	94億2425万	+1.35%
10/06	1,761	1,765	1,739	1,745	-0.68%	6,700	95億47万	+2.29%
10/03	1,752	1,768	1,731	1,757	+0.29%	3,800	95億6581万	+3.11%
10/02	1,760	1,760	1,732	1,752	+1.04%	2,900	95億3858万	+3.06%
10/01	1,798	1,799	1,733	1,734	-3.56%	11,800	94億4058万	+2.24%
09/30	1,799	1,799	1,782	1,798	+1.41%	8,900	97億8903万	+6.14%
09/29	1,736	1,780	1,736	1,773	-0.34%	6,100	96億5292万	+5.04%
09/26	1,730	1,780	1,730	1,779	+2.89%	12,200	96億8558万	+5.7%
09/25	1,722	1,747	1,722	1,729	+0.41%	6,600	94億1336万	+3.1%
09/24	1,748	1,748	1,712	1,722	+0.82%	8,800	93億7525万	+2.93%
09/22	1,728	1,728	1,681	1,708	+1.18%	15,400	92億9903万	+2.28%
09/19	1,681	1,695	1,664	1,688	+1.38%	7,300	91億9014万	+1.32%
09/18	1,665	1,683	1,665	1,665	+0.06%	4,600	90億6492万	+0.12%
09/17	1,686	1,715	1,656	1,664	-1.3%	15,500	90億5948万	+0.18%
09/16	1,679	1,686	1,670	1,686	+0.42%	6,800	91億7925万	+1.57%
09/12	1,671	1,679	1,665	1,679	+0.48%	5,600	91億4114万	+1.33%
09/11	1,673	1,679	1,671	1,671	-0.42%	3,700	90億9759万	+0.97%
09/10	1,672	1,679	1,672	1,678	+0.18%	3,300	91億3570万	+1.51%
09/09	1,695	1,698	1,670	1,675	+0.12%	9,400	91億1937万	+1.52%
09/08	1,681	1,682	1,670	1,673	-0.48%	3,900	91億848万	+1.64%
09/05	1,672	1,683	1,670	1,681	+0.54%	3,700	91億5203万	+2.25%
09/04	1,669	1,681	1,669	1,672	+0.24%	2,400	91億303万	+1.89%
09/03	1,679	1,688	1,668	1,668	-1.07%	6,900	90億8125万	+1.89%
09/02	1,687	1,687	1,675	1,686	+0.36%	1,700	91億7925万	+3.18%
09/01	1,671	1,680	1,671	1,680	-0.53%	3,700	91億4659万	+3.13%
08/29	1,693	1,695	1,681	1,689	-0.24%	2,300	91億9559万	+3.94%
08/28	1,667	1,693	1,667	1,693	+1.93%	2,200	92億1736万	+4.51%
08/27	1,669	1,676	1,655	1,661	+0.3%	4,000	90億4314万	+2.85%
08/26	1,676	1,676	1,655	1,656	-1.19%	4,300	90億1592万	+2.79%
08/25	1,699	1,699	1,661	1,676	+1.02%	8,100	91億2481万	+4.36%
08/22	1,639	1,660	1,631	1,659	+1.28%	14,100	90億3225万	+3.62%
08/21	1,639	1,639	1,627	1,638	+0.06%	2,800	89億1792万	+2.63%
08/20	1,635	1,638	1,624	1,637	+0.8%	6,600	89億1248万	+2.83%
08/19	1,634	1,637	1,621	1,624	-0.55%	4,500	88億4170万	+2.33%

8365 富山銀行

IR情報

2025/08/19～2026/01/16

IR情報＆株価推移

開示資料

決算

株式

チャート