信金中央金庫（8421）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/07/07

2026/02/09～2026/07/07

株価推移

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
07/07	185,900	186,500	185,800	185,900	0%	233	1316億5846万	-0.06%	36.79	0.97
07/06	186,200	186,500	185,800	185,900	+0.05%	221	1316億5846万	-0.09%	36.79	0.97
07/03	185,600	186,100	185,500	185,800	+0.11%	139	1315億8764万	-0.18%	36.77	0.97
07/02	188,000	188,000	185,400	185,600	+0.11%	219	1314億4600万	-0.28%	36.73	0.96
07/01	186,000	186,000	185,300	185,400	-0.05%	77	1313億435万	-0.38%	36.69	0.96
06/30	185,800	186,200	185,200	185,500	-0.05%	266	1313億7518万	-0.32%	36.71	0.08
06/29	185,500	186,000	185,500	185,600	+0.11%	188	1314億4600万	-0.26%	36.73	0.08
06/26	185,000	185,400	185,000	185,400	+0.16%	109	1313億435万	-0.35%	36.69	0.08
06/25	185,100	185,300	185,000	185,100	-0.05%	118	1310億9189万	-0.51%	36.63	0.08
06/24	185,200	185,300	185,100	185,200	+0.05%	137	1311億6271万	-0.47%	36.65	0.08
06/23	185,500	185,900	185,100	185,100	-0.38%	187	1310億9189万	-0.56%	36.63	0.08
06/22	185,500	185,800	185,200	185,800	+0.05%	130	1315億8764万	-0.22%	36.77	0.08
06/19	185,900	185,900	185,400	185,700	+0.11%	122	1315億1682万	-0.32%	36.75	0.08
06/18	185,900	185,900	185,300	185,500	0%	166	1313億7518万	-0.48%	36.71	0.08
06/17	185,700	186,000	185,400	185,500	0%	116	1313億7518万	-0.54%	36.71	0.08
06/16	186,400	186,400	185,500	185,500	-0.59%	223	1313億7518万	-0.6%	36.71	0.08
06/15	187,400	188,000	186,600	186,600	-0.37%	178	1321億5422万	-0.08%	36.93	0.08
06/12	187,300	188,800	187,300	187,300	-0.05%	134	1326億4998万	+0.25%	37.07	0.08
06/11	187,200	190,000	187,200	187,400	+0.11%	85	1327億2080万	+0.28%	37.09	0.08
06/10	186,900	187,900	186,900	187,200	+0.16%	143	1325億7915万	+0.14%	37.05	0.08
06/09	186,700	187,400	186,700	186,900	+0.16%	84	1323億6669万	-0.06%	36.99	0.08
06/08	186,800	187,500	186,200	186,600	-0.16%	138	1321億5422万	-0.26%	36.93	0.08
06/05	187,100	187,600	186,800	186,900	+0.16%	89	1323億6669万	-0.16%	36.99	0.08
06/04	186,800	187,300	186,500	186,600	+0.05%	58	1321億5422万	-0.37%	36.93	0.08
06/03	186,700	187,000	186,500	186,500	-0.32%	123	1320億8340万	-0.5%	36.91	0.08
06/02	189,000	189,000	186,300	187,100	-0.16%	152	1325億833万	-0.27%	37.03	0.08
06/01	187,000	187,400	185,500	187,400	+1.02%	158	1327億2080万	-0.2%	37.09	0.08
05/29	185,700	186,400	185,300	185,500	+0.11%	86	1313億7518万	-1.28%	36.71	0.08
05/28	185,300	185,600	185,100	185,300	+0.11%	105	1312億3353万	-1.51%	36.67	0.08
05/27	185,200	185,600	185,100	185,100	0%	103	1310億9189万	-1.77%	36.63	0.08
05/26	185,100	185,400	185,000	185,100	+0.05%	108	1310億9189万	-1.95%	36.63	0.08
05/25	185,200	185,700	185,000	185,000	-0.11%	330	1310億2107万	-2.15%	36.61	0.08
05/22	185,800	185,900	185,100	185,200	-0.43%	368	1311億6271万	-2.18%	36.65	0.08
05/21	186,800	187,000	186,000	186,000	-0.32%	418	1317億2929万	-1.93%	36.81	0.08
05/20	187,100	187,300	186,600	186,600	-0.27%	265	1321億5422万	-1.78%	36.93	0.08
05/19	188,000	188,000	187,100	187,100	-0.32%	297	1325億833万	-1.67%	37.03	0.08
05/18	188,400	188,400	187,700	187,700	-0.27%	189	1329億3326万	-1.5%	37.15	0.08
05/15	188,500	188,500	188,000	188,200	-0.11%	213	1332億8738万	-1.38%	37.25	0.08
05/14	188,600	188,600	188,100	188,400	-0.05%	110	1334億2902万	-1.42%	37.29	0.08
05/13	188,700	188,900	188,300	188,500	0%	202	1334億9984万	-1.53%	37.31	0.08
05/12	188,700	189,500	188,500	188,500	-0.05%	104	1334億9984万	-1.71%	37.31	0.08
05/11	188,600	189,200	188,500	188,600	0%	92	1335億7066万	-1.86%	37.33	0.08
05/08	188,800	189,000	188,500	188,600	-0.16%	133	1335億7066万	-2.07%	37.33	0.08
05/07	191,600	191,600	188,900	188,900	0%	158	1337億8313万	-2.14%	37.39	0.08
05/01	189,400	189,500	188,800	188,900	+0.05%	101	1337億8313万	-2.44%	37.39	0.08
04/30	189,900	190,000	188,800	188,800	-0.37%	185	1337億1231万	-2.79%	37.37	0.08
04/28	189,100	190,000	188,400	189,500	+0.21%	225	1342億806万	-2.72%	37.5	0.08
04/27	190,900	190,900	189,100	189,100	-0.73%	238	1339億2478万	-3.18%	37.43	0.08
04/24	190,500	190,800	190,300	190,500	0%	72	1349億1629万	-2.72%	37.7	0.08
04/23	190,800	190,800	190,200	190,500	-0.37%	142	1349億1629万	-2.97%	37.7	0.08
04/22	190,800	191,800	190,700	191,200	+0.21%	101	1354億1204万	-2.86%	37.84	0.08
04/21	192,000	192,000	190,800	190,800	-0.42%	158	1351億2875万	-3.29%	37.76	0.08
04/20	193,800	193,800	191,400	191,600	-0.52%	219	1356億9533万	-3.1%	37.92	0.08
04/17	193,600	193,600	192,300	192,600	-0.52%	77	1364億355万	-2.78%	38.12	0.08
04/16	192,900	194,000	192,700	193,600	+0.83%	288	1371億1177万	-2.46%	38.32	0.08
04/15	191,700	192,600	191,300	192,000	+0.16%	237	1359億7862万	-3.4%	38	0.08
04/14	193,900	193,900	191,700	191,700	-0.93%	309	1357億6615万	-3.71%	37.94	0.08
04/13	194,100	194,200	193,500	193,500	-0.26%	70	1370億4095万	-2.97%	38.3	0.08
04/10	194,300	194,400	193,900	194,000	-0.05%	137	1373億9506万	-2.85%	38.4	0.08
04/09	194,900	194,900	194,000	194,100	-0.05%	145	1374億6589万	-2.94%	38.42	0.08
04/08	194,600	194,800	194,000	194,200	-0.15%	153	1375億3671万	-3.01%	38.43	0.08
04/07	195,200	195,200	194,200	194,500	-0.36%	245	1377億4917万	-3%	38.49	0.08
04/06	196,200	196,400	195,200	195,200	-0.51%	240	1382億4493万	-2.81%	38.63	0.08
04/03	197,200	197,300	196,200	196,200	-0.66%	215	1389億5315万	-2.43%	38.83	0.08
04/02	200,300	200,300	197,500	197,500	-0.5%	210	1398億7384万	-1.88%	39.09	0.08
04/01	199,500	199,800	198,100	198,500	-0.15%	187	1405億8206万	-1.43%	39.29	0.08
03/31	199,000	200,200	196,000	198,800	-0.35%	220	1407億9453万	-1.33%	3.27	0.09
03/30	195,800	201,100	195,800	199,500	-2.06%	400	1412億9028万	-0.99%	3.29	0.09
03/27	204,000	204,700	203,200	203,700	0%	708	1442億6482万	+1.08%	3.35	0.09
03/26	204,800	204,800	203,400	203,700	+0.2%	392	1442億6482万	+1.17%	3.35	0.09
03/25	202,600	203,500	202,400	203,300	+0.35%	183	1439億8153万	+1.05%	3.35	0.09
03/24	202,800	203,300	202,200	202,600	+0.4%	191	1434億8577万	+0.79%	3.34	0.09
03/23	205,000	212,400	201,700	201,800	-0.79%	729	1429億1919万	+0.48%	3.32	0.09
03/19	203,400	203,900	202,600	203,400	+0.39%	214	1440億5235万	+1.34%	3.35	0.09
03/18	205,800	205,800	202,500	202,600	-0.1%	322	1434億8577万	+1.11%	3.34	0.09
03/17	202,700	203,600	202,400	202,800	+0.5%	198	1436億2742万	+1.4%	3.34	0.09
03/16	201,700	202,300	201,300	201,800	+0.3%	121	1429億1919万	+1.1%	3.32	0.09
03/13	201,700	202,000	200,700	201,200	-0.25%	239	1424億9426万	+0.98%	3.31	0.09
03/12	201,500	208,900	200,600	201,700	+0.45%	349	1428億4837万	+1.4%	3.32	0.09
03/11	200,500	201,200	200,100	200,800	+0.3%	185	1422億1097万	+1.12%	3.31	0.09
03/10	200,900	200,900	200,200	200,200	+0.1%	166	1417億8604万	+0.97%	3.3	0.09
03/09	200,200	200,200	199,700	200,000	-0.2%	522	1416億4440万	+1.02%	3.29	0.09
03/06	200,600	200,800	200,300	200,400	-0.35%	387	1419億2768万	+1.37%	3.3	0.09
03/05	200,800	201,500	200,500	201,100	+0.4%	337	1424億2344万	+1.88%	3.31	0.09
03/04	201,000	201,600	200,200	200,300	-0.6%	504	1418億5686万	+1.64%	3.3	0.09
03/03	203,700	203,700	201,500	201,500	-0.59%	491	1427億673万	+2.4%	3.32	0.09
03/02	201,500	202,900	201,000	202,700	+0.7%	341	1435億5659万	+3.18%	3.34	0.09
02/27	200,800	201,300	200,600	201,300	+0.3%	198	1425億6508万	+2.65%	3.32	0.09
02/26	200,300	201,000	200,300	200,700	+0.25%	226	1421億4015万	+2.51%	3.31	0.09
02/25	201,100	201,200	199,900	200,200	-0.25%	399	1417億8604万	+2.39%	3.3	0.09
02/24	200,000	201,000	199,800	200,700	+0.75%	337	1421億4015万	+2.77%	3.31	0.09
02/20	200,600	200,600	199,200	199,200	-0.5%	308	1410億7782万	+2.15%	3.28	0.09
02/19	200,000	200,200	199,100	200,200	+0.45%	312	1417億8604万	+2.78%	3.3	0.09
02/18	199,800	199,800	199,000	199,300	-0.25%	334	1411億4864万	+2.47%	3.28	0.09
02/17	199,800	200,000	199,200	199,800	+0.5%	268	1415億275万	+2.85%	3.29	0.09
02/16	199,500	199,900	198,400	198,800	+0.1%	287	1407億9453万	+2.48%	3.27	0.09
02/13	199,000	199,000	198,000	198,600	+0.15%	320	1406億5288万	+2.5%	3.27	0.09
02/12	195,500	198,300	195,200	198,300	+1.69%	474	1404億4042万	+2.46%	3.27	0.09
02/10	193,900	195,300	193,800	195,000	+0.78%	347	1381億329万	+0.86%	3.21	0.09
02/09	194,400	194,500	193,100	193,500	+0.36%	343	1370億4095万	+0.15%	3.19	0.09

信金中央金庫（8421）の株価チャート

2026/02/09～2026/07/07

株価推移

開示資料

決算

株式

チャート