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
03/27	204,000	204,700	203,200	203,700	0%	708	1442億6482万	+1.08%
03/26	204,800	204,800	203,400	203,700	+0.2%	392	1442億6482万	+1.17%
03/25	202,600	203,500	202,400	203,300	+0.35%	183	1439億8153万	+1.05%
03/24	202,800	203,300	202,200	202,600	+0.4%	191	1434億8577万	+0.79%
03/23	205,000	212,400	201,700	201,800	-0.79%	729	1429億1919万	+0.48%
03/19	12:00 代表理事の異動に関するお知らせ
03/19	203,400	203,900	202,600	203,400	+0.39%	214	1440億5235万	+1.34%
03/18	205,800	205,800	202,500	202,600	-0.1%	322	1434億8577万	+1.11%
03/17	202,700	203,600	202,400	202,800	+0.5%	198	1436億2742万	+1.4%
03/16	201,700	202,300	201,300	201,800	+0.3%	121	1429億1919万	+1.1%
03/13	201,700	202,000	200,700	201,200	-0.25%	239	1424億9426万	+0.98%
03/12	201,500	208,900	200,600	201,700	+0.45%	349	1428億4837万	+1.4%
03/11	200,500	201,200	200,100	200,800	+0.3%	185	1422億1097万	+1.12%
03/10	200,900	200,900	200,200	200,200	+0.1%	166	1417億8604万	+0.97%
03/09	200,200	200,200	199,700	200,000	-0.2%	522	1416億4440万	+1.02%
03/06	200,600	200,800	200,300	200,400	-0.35%	387	1419億2768万	+1.37%
03/05	200,800	201,500	200,500	201,100	+0.4%	337	1424億2344万	+1.88%
03/04	201,000	201,600	200,200	200,300	-0.6%	504	1418億5686万	+1.64%
03/03	203,700	203,700	201,500	201,500	-0.59%	491	1427億673万	+2.4%
03/02	201,500	202,900	201,000	202,700	+0.7%	341	1435億5659万	+3.18%
02/27	16:00 優待制度における優待品（QUO カード）のデザイン決定に関するお知らせ
02/27	200,800	201,300	200,600	201,300	+0.3%	198	1425億6508万	+2.65%
02/26	200,300	201,000	200,300	200,700	+0.25%	226	1421億4015万	+2.51%
02/25	201,100	201,200	199,900	200,200	-0.25%	399	1417億8604万	+2.39%
02/24	200,000	201,000	199,800	200,700	+0.75%	337	1421億4015万	+2.77%
02/20	200,600	200,600	199,200	199,200	-0.5%	308	1410億7782万	+2.15%
02/19	200,000	200,200	199,100	200,200	+0.45%	312	1417億8604万	+2.78%
02/18	199,800	199,800	199,000	199,300	-0.25%	334	1411億4864万	+2.47%
02/17	199,800	200,000	199,200	199,800	+0.5%	268	1415億275万	+2.85%
02/16	199,500	199,900	198,400	198,800	+0.1%	287	1407億9453万	+2.48%
02/13	199,000	199,000	198,000	198,600	+0.15%	320	1406億5288万	+2.5%
02/12	195,500	198,300	195,200	198,300	+1.69%	474	1404億4042万	+2.46%
02/10	193,900	195,300	193,800	195,000	+0.78%	347	1381億329万	+0.86%
02/09	194,400	194,500	193,100	193,500	+0.36%	343	1370億4095万	+0.15%
02/06	193,100	193,900	192,800	192,800	-0.1%	291	1365億4520万	-0.17%
02/05	193,000	193,300	192,600	193,000	+0.1%	170	1366億8684万	-0.04%
02/04	193,200	193,400	192,500	192,800	-0.21%	376	1365億4520万	0%
02/03	194,500	194,500	193,200	193,200	+0.05%	277	1368億2849万	+0.33%
02/02	193,200	194,500	193,100	193,100	+0.05%	292	1367億5766万	+0.39%
01/30	192,700	193,100	192,700	193,000	+0.21%	161	1366億8684万	+0.44%
01/29	16:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ
01/29	16:00 2026年3月期第3四半期決算の概況
01/29	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	193,100	193,100	192,200	192,600	-0.1%	220	1364億355万	+0.34%
01/28	193,200	193,200	192,700	192,800	-0.16%	206	1365億4520万	+0.54%
01/27	193,300	193,600	193,000	193,100	-0.1%	309	1367億5766万	+0.8%
01/26	194,000	194,500	193,200	193,300	-0.1%	313	1368億9931万	+1.01%
01/23	193,500	194,200	193,400	193,500	-0.05%	236	1370億4095万	+1.23%
01/22	193,600	193,800	193,400	193,600	0%	254	1371億1177万	+1.39%
01/21	194,200	194,200	193,500	193,600	-0.31%	327	1371億1177万	+1.51%
01/20	194,500	194,500	194,000	194,200	+0.05%	318	1375億3671万	+1.94%
01/19	194,000	194,300	193,800	194,100	+0.15%	405	1374億6589万	+2.01%
01/16	193,900	194,000	193,400	193,800	+0.16%	271	1372億5342万	+1.97%
01/15	193,400	193,900	193,300	193,500	+0.1%	294	1370億4095万	+1.91%
01/14	193,300	193,400	193,100	193,300	+0.1%	229	1368億9931万	+1.88%
01/13	193,500	193,700	192,800	193,100	0%	557	1367億5766万	+1.85%
01/09	193,500	193,500	193,100	193,100	0%	205	1367億5766万	+1.9%
01/08	193,800	193,800	193,000	193,100	-0.1%	313	1367億5766万	+1.93%
01/07	193,900	193,900	193,000	193,300	+0.05%	357	1368億9931万	+2.08%
01/06	193,500	193,500	192,400	193,200	+0.78%	352	1368億2849万	+2.06%
01/05	191,500	191,700	190,500	191,700	+0.1%	620	1357億6615万	+1.35%
2025
12/30	191,200	191,700	189,700	191,500	+0.1%	366	1356億2451万	+1.36%
12/29	187,000	191,300	187,000	191,300	+2.85%	560	1354億8286万	+1.41%
12/26	187,000	187,000	186,000	186,000	-0.64%	922	1317億2929万	-1.25%
12/25	187,600	187,800	187,100	187,200	-0.27%	539	1325億7915万	-0.57%
12/24	188,100	188,100	187,600	187,700	-0.21%	533	1329億3326万	-0.23%
12/23	188,200	188,500	187,900	188,100	0%	620	1332億1655万	+0.03%
12/22	188,400	188,500	188,000	188,100	0%	328	1332億1655万	+0.08%
12/19	188,000	188,400	188,000	188,100	+0.16%	236	1332億1655万	+0.11%
12/18	188,500	188,500	187,800	187,800	-0.05%	407	1330億409万	-0.03%
12/17	188,100	188,400	187,900	187,900	-0.11%	246	1330億7491万	+0.04%
12/16	188,100	188,300	187,900	188,100	0%	183	1332億1655万	+0.16%
12/15	188,000	188,500	187,900	188,100	-0.11%	244	1332億1655万	+0.16%
12/12	188,400	188,500	187,900	188,300	+0.11%	270	1333億5820万	+0.26%
12/11	188,500	188,800	188,000	188,100	-0.21%	434	1332億1655万	+0.14%
12/10	188,200	189,000	188,100	188,500	-0.05%	157	1334億9984万	+0.35%
12/09	189,100	189,200	188,300	188,600	-0.37%	252	1335億7066万	+0.39%
12/08	189,500	189,800	188,900	189,300	-0.21%	208	1340億6642万	+0.74%
12/05	189,800	190,900	189,700	189,700	-0.16%	466	1343億4971万	+0.97%
12/04	190,600	191,200	189,600	190,000	-0.37%	454	1345億6218万	+1.15%
12/03	191,500	192,600	190,700	190,700	-0.63%	355	1350億5793万	+1.52%
12/02	192,700	193,300	190,400	191,900	+0.47%	639	1359億780万	+2.17%
12/01	191,700	191,800	190,900	191,000	-0.37%	382	1352億7040万	+1.74%
11/28	189,900	192,100	189,300	191,700	+1.27%	356	1357億6615万	+2.13%
11/27	187,200	189,600	187,200	189,300	+1.66%	338	1340億6642万	+0.88%
11/26	185,000	186,800	185,000	186,200	+0.92%	483	1318億7093万	-0.78%
11/25	184,000	184,900	183,900	184,500	+0.27%	413	1306億6695万	-1.75%
11/21	183,300	184,200	183,300	184,000	+0.16%	434	1303億1284万	-2.09%
11/20	183,100	184,000	183,000	183,700	-0.22%	359	1301億38万	-2.34%
11/19	185,000	185,200	184,100	184,100	-0.54%	441	1303億8367万	-2.26%
11/18	186,400	186,400	185,100	185,100	-0.43%	482	1310億9189万	-1.83%
11/17	186,700	186,800	185,900	185,900	-0.43%	501	1316億5846万	-1.5%
11/14	186,900	187,000	186,500	186,700	-0.16%	511	1322億2504万	-1.15%
11/13	187,000	187,400	186,900	187,000	-0.21%	369	1324億3751万	-1.05%
11/12	187,200	187,700	187,100	187,400	+0.05%	315	1327億2080万	-0.88%
11/11	188,100	188,200	187,300	187,300	-0.37%	335	1326億4998万	-0.97%
11/10	188,400	190,000	188,000	188,000	-0.27%	716	1331億4573万	-0.65%
11/07	188,700	188,700	188,300	188,500	0%	103	1334億9984万	-0.41%
11/06	188,600	188,700	188,400	188,500	-0.05%	162	1334億9984万	-0.44%
11/05	189,500	189,500	188,600	188,600	-0.32%	242	1335億7066万	-0.46%
11/04	189,900	190,000	189,200	189,200	-0.16%	211	1339億9560万	-0.22%
10/31	189,900	190,300	189,100	189,500	+0.48%	340	1342億806万	-0.17%
10/30	16:00 優待制度の拡充に関するお知らせ
10/30	16:00 2026年3月期第2四半期(中間期)末の有価証券含み損に関するお知らせ
10/30	16:00 2026年3月期中間決算の概況
10/30	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	188,700	190,000	188,300	188,600	-0.05%	205	1335億7066万	-0.75%
10/29	190,000	190,000	188,700	188,700	-0.68%	209	1336億4149万	-0.83%
10/28	190,000	190,200	189,600	190,000	0%	260	1345億6218万	-0.27%

信金中央金庫（8421）のIR情報・決算資料

2025/10/28～2026/03/27

IR情報＆株価推移

開示資料

決算

株式

チャート