名古屋銀行（8522）の時価総額の推移
- 2010年3月31日
- 781億2557万
- 2011年3月31日
- 547億4941万
- 2012年3月30日
- 609億103万
- 2013年3月29日
- 873億5300万
- 2014年3月31日
- 822億5667万
- 2015年3月31日
- 786億4019万
- 2016年3月31日
- 727億2269万
- 2017年3月31日
- 759億943万
- 2018年3月30日
- 743億2456万
- 2019年3月29日
- 671億3783万
- 2020年3月31日
- 473億1747万
- 2021年3月31日
- 570億5185万
- 2022年3月31日
- 506億7502万
- 2023年3月31日
- 545億2172万
- 2024年3月29日
- 1111億2698万
- 2025年3月31日
- 1289億9249万
2025/12/05～2026/05/08
株価＆時価総額の推移
| 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 | ||||||||||
| 05/08 | 5,890 | 5,950 | 5,700 | 5,830 | -2.67% | 216,400 | 2878億646万 | +0.15% | 14.2 | 0.92 |
| 05/07 | 6,030 | 6,100 | 5,990 | 5,990 | +3.63% | 245,000 | 2957億510万 | +2.87% | 14.59 | 0.95 |
| 05/01 | 5,760 | 5,800 | 5,690 | 5,780 | -0.34% | 85,800 | 2853億3814万 | -0.98% | 14.08 | 0.91 |
| 04/30 | 5,810 | 5,850 | 5,660 | 5,800 | -1.86% | 170,400 | 2863億2547万 | -0.45% | 14.13 | 0.92 |
| 04/28 | 5,660 | 5,910 | 5,660 | 5,910 | +4.79% | 256,700 | 2917億5578万 | +1.6% | 14.39 | 0.94 |
| 04/27 | 5,590 | 5,690 | 5,520 | 5,640 | -0.88% | 125,300 | 2784億2684万 | -2.66% | 13.74 | 0.89 |
| 04/24 | 5,650 | 5,760 | 5,650 | 5,690 | -0.18% | 95,300 | 2808億9516万 | -1.45% | 13.86 | 0.9 |
| 04/23 | 5,670 | 5,730 | 5,560 | 5,700 | -0.18% | 153,600 | 2813億8882万 | -1.08% | 13.88 | 0.9 |
| 04/22 | 5,700 | 5,750 | 5,540 | 5,710 | -0.17% | 216,300 | 2818億8249万 | -0.83% | 13.91 | 0.9 |
| 04/21 | 5,940 | 5,940 | 5,710 | 5,720 | -2.89% | 137,900 | 2823億7615万 | -0.44% | 13.93 | 0.91 |
| 04/20 | 6,030 | 6,040 | 5,870 | 5,890 | -1.67% | 102,200 | 2907億6845万 | +2.85% | 14.35 | 0.93 |
| 04/17 | 5,970 | 6,040 | 5,910 | 5,990 | +1.01% | 200,500 | 2957億510万 | +4.98% | 14.59 | 0.95 |
| 04/16 | 5,930 | 6,050 | 5,890 | 5,930 | +1.19% | 178,700 | 2927億4311万 | +4.44% | 14.44 | 0.94 |
| 04/15 | 5,880 | 5,970 | 5,810 | 5,860 | +1.38% | 123,600 | 2892億8746万 | +3.46% | 14.27 | 0.93 |
| 04/14 | 5,740 | 5,810 | 5,650 | 5,780 | +1.23% | 195,500 | 2853億3814万 | +2.3% | 14.08 | 0.91 |
| 04/13 | 5,780 | 5,900 | 5,680 | 5,710 | -2.89% | 231,700 | 2818億8249万 | +1.48% | 13.91 | 0.9 |
| 04/10 | 5,930 | 6,050 | 5,850 | 5,880 | 0% | 178,200 | 2902億7479万 | +4.59% | 14.32 | 0.93 |
| 04/09 | 5,970 | 6,000 | 5,850 | 5,880 | -0.34% | 164,800 | 2902億7479万 | +4.87% | 14.32 | 0.93 |
| 04/08 | 6,000 | 6,050 | 5,850 | 5,900 | +1.72% | 195,400 | 2912億6211万 | +5.79% | 14.37 | 0.93 |
| 04/07 | 5,850 | 5,920 | 5,740 | 5,800 | +0.17% | 100,300 | 2863億2547万 | +4.17% | 14.13 | 0.92 |
| 04/06 | 5,840 | 5,890 | 5,780 | 5,790 | -0.17% | 103,700 | 2858億3180万 | +4.04% | 14.1 | 0.92 |
| 04/03 | 5,920 | 5,990 | 5,750 | 5,800 | -0.68% | 134,000 | 2863億2547万 | +4.13% | 14.13 | 0.92 |
| 04/02 | 6,150 | 6,220 | 5,820 | 5,840 | -3.79% | 204,300 | 2883億13万 | +5.09% | 14.22 | 0.92 |
| 04/01 | 5,930 | 6,080 | 5,880 | 6,070 | +7.82% | 284,900 | 2996億5441万 | +9.69% | 14.78 | 0.96 |
| 03/31 | 5,750 | 5,920 | 5,630 | 5,630 | -4.41% | 330,900 | 2779億3317万 | +2.29% | 13.71 | 0.89 |
| 03/30 | 5,890 | 6,040 | 5,750 | 5,890 | -7.1% | 530,600 | 2907億6845万 | +7.11% | 14.35 | 0.93 |
| 03/27 | 5,440 | 6,370 | 5,440 | 6,340 | +15.06% | 1,207,200 | 3129億8336万 | +15.55% | 15.44 | 1 |
| 03/26 | 5,600 | 5,600 | 5,390 | 5,510 | -0.9% | 104,300 | 2720億920万 | +1.06% | 13.42 | 0.87 |
| 03/25 | 5,480 | 5,600 | 5,480 | 5,560 | +4.32% | 116,600 | 2744億7752万 | +2.06% | 13.54 | 0.88 |
| 03/24 | 5,360 | 5,410 | 5,270 | 5,330 | +3.29% | 140,900 | 2631億2323万 | -2.22% | 12.98 | 0.84 |
| 03/23 | 5,140 | 5,240 | 5,040 | 5,160 | -4.27% | 163,900 | 2547億3093万 | -5.63% | 12.57 | 0.82 |
| 03/19 | 5,510 | 5,520 | 5,390 | 5,390 | -3.75% | 180,700 | 2660億8522万 | -2.09% | 13.13 | 0.85 |
| 03/18 | 5,540 | 5,600 | 5,480 | 5,600 | +4.28% | 122,800 | 2764億5218万 | +1.32% | 13.64 | 0.89 |
| 03/17 | 5,430 | 5,580 | 5,360 | 5,370 | +1.9% | 167,800 | 2650億9789万 | -3.03% | 13.08 | 0.85 |
| 03/16 | 5,330 | 5,360 | 5,220 | 5,270 | -1.68% | 137,100 | 2601億6124万 | -4.99% | 12.84 | 0.83 |
| 03/13 | 5,230 | 5,410 | 5,180 | 5,360 | +1.13% | 198,900 | 2646億423万 | -3.37% | 13.05 | 0.85 |
| 03/12 | 5,480 | 5,500 | 5,260 | 5,300 | -4.85% | 232,700 | 2616億4224万 | -4.3% | 12.91 | 0.84 |
| 03/11 | 5,620 | 5,730 | 5,560 | 5,570 | +0.91% | 191,700 | 2749億7118万 | +0.74% | 13.57 | 0.88 |
| 03/10 | 5,460 | 5,600 | 5,420 | 5,520 | +6.15% | 210,500 | 2725億286万 | +0.4% | 13.44 | 0.87 |
| 03/09 | 5,090 | 5,250 | 5,020 | 5,200 | -6.98% | 302,100 | 2567億559万 | -4.97% | 12.66 | 0.82 |
| 03/06 | 5,400 | 5,620 | 5,290 | 5,590 | +1.64% | 236,900 | 2759億5851万 | +2.4% | 13.61 | 0.88 |
| 03/05 | 5,400 | 5,570 | 5,360 | 5,500 | +7% | 244,500 | 2715億1553万 | +1.33% | 13.4 | 0.87 |
| 03/04 | 5,380 | 5,470 | 5,060 | 5,140 | -9.19% | 318,400 | 2537億4360万 | -4.87% | 12.52 | 0.81 |
| 03/03 | 5,650 | 5,860 | 5,570 | 5,660 | -1.22% | 261,300 | 2794億1416万 | +4.99% | 13.78 | 0.9 |
| 03/02 | 5,590 | 5,780 | 5,480 | 5,730 | -3.37% | 372,500 | 2828億6982万 | +6.74% | 13.96 | 0.91 |
| 02/27 | 5,530 | 5,950 | 5,500 | 5,930 | +8.61% | 458,000 | 2927億4311万 | +11.11% | 14.44 | 0.94 |
| 02/26 | 5,370 | 5,490 | 5,330 | 5,460 | +3.61% | 173,100 | 2695億4087万 | +3.12% | 13.3 | 0.86 |
| 02/25 | 5,300 | 5,370 | 5,120 | 5,270 | -0.94% | 248,100 | 2601億6124万 | -0.09% | 12.84 | 0.83 |
| 02/24 | 5,420 | 5,430 | 5,200 | 5,320 | -3.45% | 251,100 | 2626億2957万 | +1.12% | 12.96 | 0.84 |
| 02/20 | 5,490 | 5,540 | 5,450 | 5,510 | -1.43% | 109,100 | 2720億920万 | +5.11% | 13.42 | 0.87 |
| 02/19 | 5,480 | 5,610 | 5,460 | 5,590 | +2.19% | 157,900 | 2759億5851万 | +7.21% | 13.61 | 0.88 |
| 02/18 | 5,470 | 5,550 | 5,420 | 5,470 | +1.3% | 177,400 | 2700億3454万 | +5.62% | 13.32 | 0.87 |
| 02/17 | 5,600 | 5,640 | 5,400 | 5,400 | -4.26% | 196,000 | 2665億7888万 | +4.9% | 13.15 | 0.85 |
| 02/16 | 5,750 | 5,830 | 5,540 | 5,640 | -1.74% | 248,800 | 2784億2684万 | +10.22% | 13.74 | 0.89 |
| 02/13 | 6,000 | 6,060 | 5,710 | 5,740 | -5.9% | 261,900 | 2833億6348万 | +13.06% | 13.98 | 0.91 |
| 02/12 | 5,870 | 6,160 | 5,850 | 6,100 | +2.69% | 216,600 | 3011億3541万 | +21.15% | 14.86 | 0.97 |
| 02/10 | 5,950 | 5,990 | 5,890 | 5,940 | +1.02% | 139,600 | 2932億3677万 | +19.45% | 14.47 | 0.94 |
| 02/09 | 5,650 | 5,910 | 5,570 | 5,880 | +5.19% | 397,600 | 2902億7479万 | +19.73% | 14.32 | 0.93 |
| 02/06 | 5,260 | 5,590 | 5,150 | 5,590 | +6.07% | 501,700 | 2759億5851万 | +15.26% | 13.61 | 0.88 |
| 02/05 | 5,230 | 5,310 | 5,160 | 5,270 | +2.73% | 208,500 | 2601億6124万 | +9.75% | 12.84 | 0.83 |
| 02/04 | 5,080 | 5,180 | 5,050 | 5,130 | +1.18% | 162,300 | 2532億4994万 | +7.68% | 12.49 | 0.81 |
| 02/03 | 4,950 | 5,070 | 4,900 | 5,070 | +5.85% | 210,400 | 2502億8795万 | +7.12% | 12.35 | 0.8 |
| 02/02 | 4,960 | 4,995 | 4,790 | 4,790 | -2.04% | 160,700 | 2364億6534万 | +1.78% | 11.67 | 0.76 |
| 01/30 | 4,890 | 4,910 | 4,825 | 4,890 | +0.72% | 156,000 | 2414億199万 | +4.18% | 11.91 | 0.77 |
| 01/29 | 4,810 | 4,870 | 4,740 | 4,855 | +0.73% | 133,400 | 2396億7416万 | +3.74% | 11.82 | 0.77 |
| 01/28 | 4,825 | 4,850 | 4,755 | 4,820 | -1.33% | 135,600 | 2379億4634万 | +3.3% | 11.74 | 0.76 |
| 01/27 | 4,800 | 4,890 | 4,755 | 4,885 | +0.93% | 118,100 | 2411億5516万 | +5.05% | 11.9 | 0.77 |
| 01/26 | 4,930 | 4,970 | 4,815 | 4,840 | -4.91% | 258,600 | 2389億3367万 | +4.47% | 11.79 | 0.77 |
| 01/23 | 4,970 | 5,190 | 4,970 | 5,090 | +2.72% | 163,500 | 2512億7528万 | +10.27% | 12.4 | 0.81 |
| 01/22 | 4,930 | 4,985 | 4,905 | 4,955 | +1.95% | 170,200 | 2446億1081万 | +7.81% | 12.07 | 0.78 |
| 01/21 | 4,800 | 4,900 | 4,760 | 4,860 | -2.02% | 185,900 | 2399億2100万 | +6.23% | 11.84 | 0.77 |
| 01/20 | 4,900 | 4,990 | 4,855 | 4,960 | +0.61% | 144,900 | 2448億5764万 | +8.89% | 12.08 | 0.79 |
| 01/19 | 4,835 | 4,945 | 4,745 | 4,930 | +1.65% | 144,400 | 2433億7665万 | +8.71% | 12.01 | 0.78 |
| 01/16 | 4,780 | 4,850 | 4,770 | 4,850 | +1.04% | 175,600 | 2394億2733万 | +7.37% | 11.81 | 0.77 |
| 01/15 | 4,735 | 4,810 | 4,720 | 4,800 | +1.8% | 165,900 | 2369億5901万 | +6.62% | 11.69 | 0.76 |
| 01/14 | 4,700 | 4,745 | 4,625 | 4,715 | +0.43% | 231,600 | 2327億6286万 | +5.08% | 11.48 | 0.75 |
| 01/13 | 4,750 | 4,770 | 4,685 | 4,695 | +1.19% | 155,800 | 2317億7553万 | +4.78% | 11.43 | 0.74 |
| 01/09 | 4,680 | 4,710 | 4,635 | 4,640 | +0.43% | 149,400 | 2290億6037万 | +3.85% | 11.3 | 0.73 |
| 01/08 | 4,660 | 4,720 | 4,620 | 4,620 | -1.6% | 175,900 | 2280億7304万 | +3.61% | 11.25 | 0.73 |
| 01/07 | 4,560 | 4,745 | 4,560 | 4,695 | +2.96% | 363,300 | 2317億7553万 | +5.51% | 11.43 | 0.74 |
| 01/06 | 4,455 | 4,625 | 4,450 | 4,560 | +3.75% | 247,300 | 2251億1106万 | +2.77% | 11.11 | 0.72 |
| 01/05 | 4,365 | 4,420 | 4,350 | 4,395 | +0.92% | 145,500 | 2169億6559万 | -0.72% | 10.7 | 0.7 |
| 2025 | ||||||||||
| 12/30 | 4,370 | 4,440 | 4,345 | 4,355 | -0.34% | 121,200 | 2149億9093万 | -1.36% | 10.61 | 0.69 |
| 12/29 | 4,290 | 4,375 | 4,290 | 4,370 | +1.16% | 112,900 | 2157億3143万 | -0.68% | 10.64 | 0.69 |
| 12/26 | 4,375 | 4,390 | 4,290 | 4,320 | -1.26% | 100,900 | 2132億6311万 | -1.5% | 10.52 | 0.68 |
| 12/25 | 4,420 | 4,420 | 4,365 | 4,375 | -0.34% | 73,900 | 2159億7826万 | -0.02% | 10.66 | 0.69 |
| 12/24 | 4,480 | 4,480 | 4,355 | 4,390 | -2.23% | 205,600 | 2167億1876万 | +0.71% | 10.69 | 0.69 |
| 12/23 | 4,495 | 4,575 | 4,460 | 4,490 | -0.88% | 134,800 | 2216億5540万 | +3.48% | 10.94 | 0.71 |
| 12/22 | 4,590 | 4,595 | 4,505 | 4,530 | +0.55% | 103,300 | 2236億3006万 | +4.89% | 11.03 | 0.72 |
| 12/19 | 4,435 | 4,530 | 4,435 | 4,505 | +1.69% | 127,200 | 2223億9590万 | +4.82% | 10.97 | 0.71 |
| 12/18 | 4,420 | 4,490 | 4,375 | 4,430 | -0.34% | 79,200 | 2186億9342万 | +3.46% | 10.79 | 0.7 |
| 12/17 | 4,435 | 4,470 | 4,340 | 4,445 | +0.23% | 87,100 | 2194億3391万 | +4.17% | 10.83 | 0.7 |
| 12/16 | 4,580 | 4,595 | 4,420 | 4,435 | -3.17% | 123,900 | 2189億4025万 | +4.35% | 10.8 | 0.7 |
| 12/15 | 4,445 | 4,610 | 4,435 | 4,580 | +3.27% | 138,500 | 2260億9839万 | +8.2% | 11.15 | 0.72 |
| 12/12 | 4,435 | 4,470 | 4,405 | 4,435 | +1.6% | 144,700 | 2189億4025万 | +5.34% | 10.8 | 0.7 |
| 12/11 | 4,490 | 4,490 | 4,330 | 4,365 | -1.8% | 155,400 | 2154億8460万 | +4.03% | 10.63 | 0.69 |
| 12/10 | 4,520 | 4,525 | 4,425 | 4,445 | -1% | 104,200 | 2194億3391万 | +6.34% | 10.83 | 0.7 |
| 12/09 | 4,480 | 4,525 | 4,465 | 4,490 | +0.22% | 87,300 | 2216億5540万 | +7.88% | 10.94 | 0.71 |
| 12/08 | 4,445 | 4,495 | 4,410 | 4,480 | +1.24% | 116,600 | 2211億6174万 | +8.21% | 10.91 | 0.71 |
| 12/05 | 4,500 | 4,505 | 4,390 | 4,425 | -2.64% | 164,500 | 2184億4658万 | +7.38% | 10.78 | 0.7 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,573 472 6/15 | 1,090 327 11/30 | 328,800 1,096,000 5/7 | - | - | 781億2557万 3/31 |
| 2011年 3月期 | 1,280 384 4/12 384 4/1 | 633 190 3/15 | 379,500 1,265,000 9/10 | 787億4073万 | 389億6026万 | 547億4941万 3/31 |
| 2012年 3月期 | 1,037 311 3/14 | 710 213 8/9 | 158,100 527,000 3/9 | 637億7179万 | 436億7650万 | 609億103万 3/30 |
| 2013年 3月期 | 1,443 433 3/28 | 700 210 6/4 | 198,600 662,000 3/11 | 887億8838万 | 430億6134万 | 873億5300万 3/29 |
| 2014年 3月期 | 1,647 494 5/7 | 1,003 301 2/5 | 354,900 1,183,000 5/24 | 1012億9667万 | 617億2151万 | 822億5667万 3/31 |
| 2015年 3月期 | 1,600 480 2/19 | 1,187 356 10/17 356 5/16 | 1,236,300 4,121,000 3/11 | 984億2633万 | 729億9953万 | 786億4019万 3/31 |
| 2016年 3月期 | 1,717 515 8/11 | 1,127 338 2/12 | 374,100 1,247,000 10/29 | 1056億325万 | 693億854万 | 727億2269万 3/31 |
| 2017年 3月期 | 1,482 4,445 2/16 | 990 297 7/8 | 218,700 72,900 11/9 | 911億4688万 | 609億129万 | 759億943万 3/31 |
| 2018年 3月期 | 1,538 4,615 1/10 | 1,262 3,785 3/2 | 273,000 91,000 2/6 | 911億7157万 | 747億7451万 | 743億2456万 3/30 |
| 2019年 3月期 | 1,407 4,220 7/31 | 1,007 3,020 12/25 | 307,500 102,500 9/7 | 833億6815万 | 596億6157万 | 671億3783万 3/29 |
| 2020年 3月期 | 1,247 3,740 4/15 | 679 2,037 3/13 | 283,500 94,500 9/3 | 738億8552万 | 402億4192万 | 473億1747万 3/31 |
| 2021年 3月期 | 1,185 3,555 3/19 | 678 2,035 5/14 | 444,600 148,200 1/28 | 648億9825万 | 371億4991万 | 570億5185万 3/31 |
| 2022年 3月期 | 1,187 3,560 2/9 | 707 2,122 11/29 | 1,667,700 555,900 11/30 | 649億8953万 | 387億3814万 | 506億7502万 3/31 |
| 2023年 3月期 | 1,247 3,740 1/16 | 902 2,706 4/8 | 756,600 252,200 4/27 | 649億952万 | 477億7574万 | 545億2172万 3/31 |
| 2024年 3月期 | 2,447 7,340 3/8 | 1,055 3,165 4/6 | 1,071,300 357,100 11/30 | 1229億8527万 | 549億3011万 | 1111億2698万 3/29 |
| 2025年 3月期 | 2,810 8,430 3/28 | 1,910 5,730 10/28 | 499,800 166,600 3/27 | 1387億1975万 | 942億8994万 | 1289億9249万 3/31 |
| 最新 | 5,830 2026/5/8 | 216,400 | 2878億646万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
