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	2,580	2,580	2,529	2,566	+0.23%	1,500	-	+7.23%
09/30	2,530	2,560	2,507	2,560	+1.07%	4,100	-	+7.56%
09/29	2,493	2,746	2,490	2,533	+2.43%	2,700	-	+6.79%
09/28	2,550	2,550	2,456	2,473	-1.08%	4,100	-	+4.61%
09/25	2,489	2,500	2,442	2,500	+2.54%	5,900	-	+5.89%
09/24	2,450	2,479	2,429	2,438	+1.58%	1,700	-	+3.44%
09/18	2,398	2,449	2,390	2,400	+0.38%	2,800	-	+2.13%
09/17	2,390	2,391	2,390	2,391	+1.74%	2,300	-	+2.01%
09/16	2,376	2,376	2,326	2,350	+0.51%	1,300	-	+0.73%
09/15	2,341	2,341	2,300	2,338	+1.56%	1,900	-	+0.65%
09/14	2,328	2,330	2,302	2,302	-2.04%	2,600	-	-0.35%
09/11	2,351	2,351	2,350	2,350	-1.43%	200	-	+2.22%
09/10	2,384	2,384	2,310	2,384	0%	3,700	-	+4.33%
09/09	2,339	2,384	2,323	2,384	+1.92%	700	-	+4.98%
09/08	2,389	2,389	2,339	2,339	-2.5%	700	-	+3.68%
09/07	2,399	2,399	2,398	2,399	+1.22%	400	-	+7%
09/04	2,377	2,379	2,335	2,370	-1.25%	1,800	-	+6.37%
09/03	2,400	2,400	2,380	2,400	0%	700	-	+8.25%
09/02	2,400	2,400	2,348	2,400	+1.1%	3,200	-	+8.84%
09/01	2,373	2,374	2,348	2,374	+1.76%	900	-	+8.25%
08/31	（IR情報）14:00 株式給付信託制度への追加拠出に伴う自己株式の処分に関するお知らせ
08/31	2,301	2,355	2,301	2,333	+1.48%	1,000	-	+6.82%
08/28	2,322	2,322	2,267	2,299	-0.99%	3,000	-	+5.7%
08/27	2,293	2,322	2,293	2,322	0%	900	-	+7.2%
08/26	2,292	2,322	2,262	2,322	+1.31%	1,700	-	+7.65%
08/25	2,268	2,292	2,268	2,292	+2.23%	800	-	+6.65%
08/24	2,400	2,400	2,238	2,242	-4.92%	7,200	-	+4.67%
08/21	2,358	2,358	2,355	2,358	+0.73%	400	-	+10.29%
08/20	2,380	2,399	2,318	2,341	-2.46%	1,000	-	+10.16%
08/19	2,455	2,455	2,400	2,400	0%	1,200	-	+13.58%
08/18	2,300	2,400	2,250	2,400	+6.71%	5,300	-	+14.39%
08/17	2,257	2,300	2,150	2,249	-0.04%	4,400	-	+7.97%
08/14	2,163	2,250	2,113	2,250	+5.98%	1,800	-	+8.33%
08/13	2,099	2,149	2,088	2,123	+1.1%	1,500	-	+2.51%
08/12	2,057	2,228	2,057	2,100	+3.6%	2,700	-	+1.6%
08/10	2,023	2,055	2,023	2,027	+0.75%	1,100	-	-1.79%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,015	2,015	2,011	2,012	+0.1%	400	-	-2.47%
08/06	2,024	2,024	2,010	2,010	-0.4%	700	-	-2.66%
08/05	2,011	2,019	2,001	2,018	+0.35%	1,200	-	-2.28%
08/04	2,054	2,060	2,000	2,011	+0.35%	2,400	-	-2.57%
08/03	2,045	2,045	2,002	2,004	-2%	1,100	-	-2.86%
07/31	2,095	2,096	2,020	2,045	-2.39%	3,900	-	-0.82%
07/30	2,091	2,095	2,091	2,095	+0.34%	300	-	+1.7%
07/29	2,121	2,169	2,086	2,088	-1.42%	2,900	-	+1.7%
07/28	2,138	2,150	2,118	2,118	-1.49%	1,000	-	+3.47%
07/27	2,137	2,200	2,127	2,150	+2.87%	3,900	-	+5.39%
07/24	2,090	2,090	2,085	2,090	-0.19%	500	-	+2.9%
07/23	2,090	2,148	2,083	2,094	+0.19%	2,000	-	+3.46%
07/22	2,157	2,168	2,051	2,090	-0.81%	4,100	-	+3.62%
07/21	2,092	2,107	2,092	2,107	-0.52%	1,300	-	+4.83%
07/17	2,187	2,193	2,100	2,118	-1.44%	3,500	-	+5.85%
07/16	2,074	2,149	2,074	2,149	+5.34%	2,300	-	+7.88%
07/15	2,076	2,076	2,031	2,040	+0.54%	2,800	-	+2.93%
07/14	2,026	2,046	2,026	2,029	+0.15%	1,600	-	+2.73%
07/13	2,025	2,026	2,025	2,026	+0.05%	300	-	+2.89%
07/10	2,050	2,050	2,009	2,025	-3.57%	3,000	-	+3.21%
07/09	2,110	2,120	2,100	2,100	-0.47%	800	-	+7.25%
07/08	1,980	2,110	1,980	2,110	+4.77%	8,400	-	+8.21%
07/07	2,014	2,014	2,014	2,014	-0.4%	500	-	+3.76%
07/06	2,020	2,022	2,010	2,022	+0.1%	700	-	+4.44%
07/03	2,019	2,020	1,996	2,020	-1.37%	4,900	-	+4.61%
07/02	2,048	2,048	2,003	2,048	+2.09%	6,200	-	+6.33%
07/01	1,999	2,010	1,999	2,006	+0.35%	1,400	-	+4.48%
06/30	1,965	1,999	1,965	1,999	+0.81%	1,100	-	+4.33%
06/29	1,994	1,997	1,983	1,983	+0.3%	3,700	-	+3.71%
06/26	2,000	2,001	1,961	1,977	-1.05%	3,200	-	+3.56%
06/25	1,950	1,998	1,943	1,998	+3.31%	2,900	-	+4.83%
06/24	1,940	1,949	1,934	1,934	+0.1%	400	-	+1.58%
06/23	1,998	1,998	1,932	1,932	+0.21%	2,400	-	+1.52%
06/22	1,927	1,942	1,927	1,928	+0.1%	1,000	-	+1.37%
06/19	1,926	1,926	1,926	1,926	+0.42%	200	-	+1.32%
06/18	1,907	1,928	1,907	1,918	-0.67%	3,000	-	+0.89%
06/17	1,920	1,964	1,920	1,931	+0.57%	1,200	-	+1.58%
06/16	1,886	1,970	1,886	1,920	+1.96%	5,400	-	+1.05%
06/15	1,900	1,900	1,877	1,883	-0.32%	3,400	-	-0.84%
06/12	1,890	1,890	1,875	1,889	-0.05%	1,600	-	-0.53%
06/11	1,885	1,890	1,875	1,890	+1.07%	800	-	-0.53%
06/10	1,884	1,901	1,862	1,870	-0.74%	2,500	-	-1.58%
06/09	1,884	1,884	1,883	1,884	+1.62%	1,200	-	-0.89%
06/08	1,899	1,899	1,854	1,854	-2.63%	2,000	-	-2.47%
06/05	1,883	1,904	1,883	1,904	+0.26%	1,200	-	-0.05%
06/04	1,883	1,899	1,882	1,899	+0.21%	800	-	-0.26%
06/03	1,940	1,940	1,888	1,895	-0.26%	800	-	-0.47%
06/02	1,917	1,917	1,881	1,900	+0.48%	3,100	-	-0.21%
06/01	1,890	1,900	1,885	1,891	-0.21%	700	-	-0.68%
05/29	1,895	1,895	1,895	1,895	0%	500	-	-0.47%
05/28	1,899	1,899	1,890	1,895	-0.16%	1,200	-	-0.47%
05/27	1,900	1,900	1,895	1,898	-0.11%	1,400	-	-0.42%
05/26	1,911	1,911	1,900	1,900	-0.58%	700	-	-0.21%
05/25	1,903	1,919	1,903	1,911	+0.05%	500	-	+0.47%
05/22	1,935	1,935	1,910	1,910	-1.09%	2,700	-	+0.58%
05/21	1,931	1,931	1,931	1,931	0%	600	-	+1.85%
05/20	1,900	1,931	1,900	1,931	+1.63%	600	-	+2.06%
05/19	1,940	1,940	1,891	1,900	0%	2,300	-	+0.64%
05/18	1,920	1,920	1,900	1,900	-1.04%	1,500	-	+0.8%
05/15	1,945	1,945	1,920	1,920	0%	500	-	+2.02%
05/14	1,940	1,948	1,910	1,920	+1.05%	2,100	-	+2.18%
05/13	（IR情報）14:30 役員の異動に関するお知らせ
05/13	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,880	1,915	1,880	1,900	+0.05%	3,700	-	+1.23%
05/12	1,880	1,899	1,880	1,899	-0.05%	700	-	+1.17%
05/11	1,910	1,910	1,900	1,900	-0.73%	500	-	+1.23%
05/08	1,913	1,917	1,886	1,914	+1.54%	1,300	-	+2.08%

筑邦銀行（8398）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