- 8522
- 2026/10/02
- 時価
- 3554億円
- PER 予
- 15.4倍
- 2010年以降
- 3.27-30.53倍
（2010-2026年） - PBR
- 1.12倍
- 2010年以降
- 0.14-1倍
（2010-2026年） - 配当 予
- 2.78%
- ROE 予
- 7.3%
- ROA 予
- 0.37%
- 資料
- Link
- CSV,JSON
名古屋銀行（8522）の株価チャート
株価
10/2
- 前日 (10/1)
- 7,220
- 始値
- 7,210
- 高値
- 7,330
- 安値
- 7,160
- 終値 -0.28%
- 7,200
- 出来高 -25.25%
- 140,900
乖離率
- 株価（5日）
移動平均値 - -1.72%
7,326 - 株価（25日）
移動平均値 - +0.14%
7,190 - 出来高（5日）
移動平均値 - -10.04%
156,620
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 7,210 | 7,330 | 7,160 | 7,200 | -0.28% | 140,900 | - | +0.14% | - | - |
| 10/01 | 7,440 | 7,450 | 7,090 | 7,220 | -2.7% | 188,500 | - | +0.63% | - | - |
| 09/30 | 7,320 | 7,520 | 7,250 | 7,420 | +1.5% | 204,400 | - | +3.65% | - | - |
| 09/29 | 7,310 | 7,390 | 7,200 | 7,310 | -2.27% | 112,200 | - | +2.37% | - | - |
| 09/28 | 7,470 | 7,540 | 7,420 | 7,480 | +0.13% | 137,100 | - | +5.01% | - | - |
| 09/25 | 7,220 | 7,470 | 7,140 | 7,470 | +4.62% | 131,200 | - | +5.3% | - | - |
| 09/24 | 7,200 | 7,220 | 7,080 | 7,140 | -1.11% | 122,500 | - | +0.88% | - | - |
| 09/18 | 7,230 | 7,250 | 7,060 | 7,220 | +0.42% | 168,100 | - | +2.19% | - | - |
| 09/17 | 7,330 | 7,490 | 7,110 | 7,190 | -0.55% | 162,200 | - | +1.97% | - | - |
| 09/16 | 7,100 | 7,250 | 7,090 | 7,230 | +2.55% | 84,700 | - | +2.7% | - | - |
| 09/15 | 7,170 | 7,190 | 7,000 | 7,050 | -1.67% | 86,700 | - | +0.5% | - | - |
| 09/14 | 7,070 | 7,260 | 7,060 | 7,170 | +0.28% | 81,900 | - | +2.58% | - | - |
| 09/11 | 6,950 | 7,190 | 6,900 | 7,150 | 0% | 131,100 | - | +2.72% | - | - |
| 09/10 | 6,880 | 7,190 | 6,880 | 7,150 | +3.92% | 106,500 | - | +3.17% | - | - |
| 09/09 | 7,000 | 7,060 | 6,880 | 6,880 | -1.43% | 68,700 | - | -0.35% | - | - |
| 09/08 | 7,120 | 7,170 | 6,980 | 6,980 | -2.38% | 74,300 | - | +1.35% | - | - |
| 09/07 | 7,110 | 7,170 | 7,070 | 7,150 | +0.14% | 60,800 | - | +4.11% | - | - |
| 09/04 | 7,300 | 7,350 | 7,080 | 7,140 | -1.38% | 138,100 | - | +4.36% | - | - |
| 09/03 | 7,190 | 7,290 | 7,140 | 7,240 | +1.4% | 83,800 | - | +6.31% | - | - |
| 09/02 | 7,200 | 7,300 | 7,110 | 7,140 | -1.65% | 120,400 | - | +5.33% | - | - |
| 09/01 | 7,250 | 7,320 | 7,130 | 7,260 | -0.14% | 115,600 | - | +7.36% | - | - |
| 08/31 | 7,160 | 7,310 | 7,060 | 7,270 | +1.25% | 135,300 | - | +7.67% | - | - |
| 08/28 | 7,100 | 7,240 | 7,060 | 7,180 | +1.7% | 127,100 | - | +6.59% | - | - |
| 08/27 | 7,120 | 7,180 | 7,030 | 7,060 | +0.28% | 120,600 | - | +5.03% | - | - |
| 08/26 | 6,900 | 7,120 | 6,900 | 7,040 | +3.07% | 153,800 | - | +5.01% | - | - |
| 08/25 | 6,860 | 6,890 | 6,750 | 6,830 | +0.15% | 150,600 | - | +2.15% | - | - |
| 08/24 | 7,000 | 7,030 | 6,770 | 6,820 | -2.29% | 148,000 | - | +2.36% | - | - |
| 08/21 | 6,850 | 7,000 | 6,790 | 6,980 | +1.75% | 146,900 | - | +4.85% | - | - |
| 08/20 | 6,690 | 6,950 | 6,680 | 6,860 | +1.63% | 196,400 | - | +3.17% | - | - |
| 08/19 | 6,930 | 6,950 | 6,610 | 6,750 | -4.66% | 236,400 | - | +1.69% | - | - |
| 08/18 | 6,840 | 7,090 | 6,800 | 7,080 | +4.12% | 294,100 | - | +6.8% | - | - |
| 08/17 | 6,870 | 6,960 | 6,780 | 6,800 | -1.02% | 124,200 | - | +2.97% | - | - |
| 08/14 | 6,900 | 7,010 | 6,820 | 6,870 | -0.58% | 157,100 | - | +4.22% | - | - |
| 08/13 | 6,720 | 6,910 | 6,710 | 6,910 | +4.38% | 158,400 | - | +5.03% | - | - |
| 08/12 | 6,510 | 6,640 | 6,500 | 6,620 | +3.12% | 124,200 | - | +0.96% | - | - |
| 08/10 | 6,500 | 6,560 | 6,390 | 6,420 | -0.47% | 132,700 | - | -1.89% | - | - |
| 08/07 | 6,440 | 6,520 | 6,370 | 6,450 | +1.1% | 124,300 | - | -1.38% | - | - |
| 08/06 | 6,410 | 6,690 | 6,380 | 6,380 | -1.69% | 272,900 | - | -2.36% | - | - |
| 08/05 | 6,510 | 6,730 | 6,450 | 6,490 | +0.62% | 250,000 | - | -0.51% | - | - |
| 08/04 | 6,450 | 6,580 | 6,410 | 6,450 | -0.77% | 103,900 | - | -0.78% | - | - |
| 08/03 | 6,590 | 6,610 | 6,190 | 6,500 | -0.15% | 163,100 | - | +0.28% | - | - |
| 07/31 | 6,440 | 6,680 | 6,360 | 6,510 | +2.68% | 169,200 | - | +0.81% | - | - |
| 07/30 | 6,160 | 6,410 | 6,140 | 6,340 | -1.86% | 201,700 | - | -1.46% | - | - |
| 07/29 | 6,740 | 6,750 | 6,370 | 6,460 | -4.01% | 235,300 | - | +0.75% | - | - |
| 07/28 | 6,930 | 6,990 | 6,690 | 6,730 | -3.72% | 130,300 | - | +5.34% | - | - |
| 07/27 | 6,970 | 7,030 | 6,850 | 6,990 | +1.45% | 132,300 | - | +9.99% | - | - |
| 07/24 | 6,670 | 6,920 | 6,650 | 6,890 | +1.17% | 117,900 | - | +9.23% | - | - |
| 07/23 | 6,600 | 6,840 | 6,600 | 6,810 | +2.71% | 143,400 | - | +8.65% | - | - |
| 07/22 | 6,610 | 6,680 | 6,560 | 6,630 | +0.91% | 87,900 | - | +6.44% | - | - |
| 07/21 | 6,360 | 6,570 | 6,280 | 6,570 | +4.95% | 126,500 | - | +5.92% | - | - |
| 07/17 | 6,700 | 6,740 | 6,130 | 6,260 | -6.15% | 181,400 | - | +1.31% | - | - |
| 07/16 | 6,720 | 6,800 | 6,630 | 6,670 | -1.62% | 117,400 | - | +8.14% | - | - |
| 07/15 | 6,650 | 6,780 | 6,620 | 6,780 | +3.04% | 138,200 | - | +10.53% | - | - |
| 07/14 | 6,590 | 6,620 | 6,460 | 6,580 | +0.77% | 134,100 | - | +7.9% | - | - |
| 07/13 | 6,600 | 6,720 | 6,530 | 6,530 | +1.08% | 199,500 | - | +7.56% | - | - |
| 07/10 | 6,520 | 6,670 | 6,460 | 6,460 | -0.62% | 141,100 | - | +6.95% | - | - |
| 07/09 | 6,530 | 6,540 | 6,380 | 6,500 | -0.76% | 141,500 | - | +8.05% | - | - |
| 07/08 | 6,430 | 6,630 | 6,420 | 6,550 | +2.99% | 163,100 | - | +9.48% | - | - |
| 07/07 | 6,380 | 6,620 | 6,360 | 6,360 | +0.95% | 150,300 | - | +6.96% | - | - |
| 07/06 | 6,230 | 6,360 | 6,210 | 6,300 | 0% | 83,000 | - | +6.42% | - | - |
| 07/03 | 6,380 | 6,380 | 6,170 | 6,300 | -0.16% | 146,600 | - | +6.82% | - | - |
| 07/02 | 6,200 | 6,410 | 6,130 | 6,310 | +3.44% | 285,200 | - | +7.31% | - | - |
| 07/01 | 6,020 | 6,130 | 6,000 | 6,100 | +2.52% | 185,000 | - | +3.99% | - | - |
| 06/30 | 5,970 | 5,980 | 5,870 | 5,950 | -0.34% | 158,400 | - | +1.43% | - | - |
| 06/29 | 5,990 | 6,060 | 5,880 | 5,970 | +1.02% | 116,600 | - | +1.67% | - | - |
| 06/26 | 5,870 | 5,990 | 5,860 | 5,910 | +0.34% | 103,400 | - | +0.53% | - | - |
| 06/25 | 5,810 | 5,920 | 5,750 | 5,890 | +1.38% | 89,700 | - | +0.08% | - | - |
| 06/24 | 5,920 | 5,950 | 5,740 | 5,810 | -1.02% | 90,800 | - | -1.43% | - | - |
| 06/23 | 5,960 | 5,980 | 5,870 | 5,870 | -0.34% | 107,900 | - | -0.61% | - | - |
| 06/22 | 5,780 | 5,920 | 5,770 | 5,890 | +1.55% | 84,900 | - | -0.51% | - | - |
| 06/19 | 5,940 | 5,970 | 5,800 | 5,800 | -1.69% | 175,800 | - | -2.23% | - | - |
| 06/18 | 5,900 | 5,990 | 5,870 | 5,900 | +1.2% | 147,200 | - | -0.77% | - | - |
| 06/17 | 6,070 | 6,130 | 5,820 | 5,830 | -2.51% | 177,400 | - | -1.93% | - | - |
| 06/16 | 5,980 | 6,030 | 5,860 | 5,980 | 0% | 163,500 | - | +0.55% | - | - |
| 06/15 | 6,140 | 6,180 | 5,980 | 5,980 | +0.17% | 141,300 | - | +0.71% | - | - |
| 06/12 | 5,920 | 6,040 | 5,910 | 5,970 | +2.58% | 166,500 | - | +0.61% | - | - |
| 06/11 | 5,820 | 5,910 | 5,690 | 5,820 | -1.02% | 96,700 | - | -1.82% | - | - |
| 06/10 | 5,940 | 6,100 | 5,850 | 5,880 | -0.51% | 154,000 | - | -0.93% | - | - |
| 06/09 | 5,800 | 5,980 | 5,800 | 5,910 | +2.43% | 189,900 | - | -0.35% | - | - |
| 06/08 | 5,700 | 5,790 | 5,650 | 5,770 | -1.2% | 159,000 | - | -2.63% | - | - |
| 06/05 | 5,790 | 5,920 | 5,740 | 5,840 | +2.64% | 146,500 | - | -1.55% | - | - |
| 06/04 | 5,550 | 5,780 | 5,510 | 5,690 | +1.07% | 153,800 | - | -3.95% | - | - |
| 06/03 | 5,670 | 5,700 | 5,500 | 5,630 | -1.4% | 264,600 | - | -4.96% | - | - |
| 06/02 | 5,650 | 5,710 | 5,490 | 5,710 | -0.52% | 144,500 | - | -3.66% | - | - |
| 06/01 | 5,850 | 5,850 | 5,670 | 5,740 | -2.05% | 164,500 | - | -3.16% | - | - |
| 05/29 | 5,960 | 6,080 | 5,860 | 5,860 | -1.68% | 183,100 | - | -1.11% | - | - |
| 05/28 | 6,080 | 6,080 | 5,880 | 5,960 | -1.97% | 137,500 | - | +0.56% | - | - |
| 05/27 | 6,100 | 6,150 | 5,970 | 6,080 | -0.65% | 91,500 | - | +2.56% | - | - |
| 05/26 | 6,100 | 6,200 | 6,000 | 6,120 | -0.16% | 94,500 | - | +3.34% | - | - |
| 05/25 | 6,060 | 6,170 | 5,970 | 6,130 | +1.16% | 93,700 | - | +3.69% | - | - |
| 05/22 | 6,190 | 6,200 | 6,030 | 6,060 | -1.14% | 122,900 | - | +2.75% | - | - |
| 05/21 | 6,180 | 6,350 | 6,130 | 6,130 | +0.49% | 163,600 | - | +4.18% | - | - |
| 05/20 | 6,270 | 6,310 | 5,980 | 6,100 | -1.93% | 203,600 | - | +3.85% | - | - |
| 05/19 | 6,310 | 6,450 | 6,210 | 6,220 | +0.65% | 171,700 | - | +6.05% | - | - |
| 05/18 | 6,240 | 6,330 | 6,140 | 6,180 | +0.49% | 239,000 | - | +5.6% | - | - |
| 05/15 | 5,960 | 6,150 | 5,950 | 6,150 | +4.41% | 205,200 | - | +5.36% | - | - |
| 05/14 | 5,810 | 5,920 | 5,750 | 5,890 | +0.34% | 170,900 | - | +1.15% | - | - |
| 05/13 | 5,730 | 5,950 | 5,730 | 5,870 | +1.91% | 209,000 | - | +0.88% | - | - |
| 05/12 | 5,960 | 6,010 | 5,640 | 5,760 | -1.87% | 255,700 | - | -1% | - | - |
| 05/11 | 5,830 | 5,900 | 5,800 | 5,870 | +0.69% | 139,500 | - | +0.69% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 3,280 984 4/3 | 2,233 670 5/24 | 670,800 2,236,000 12/21 | - | - | +11.32% 4/27 | -20.21% 5/24 |
| 2008年 3月期 | 3,083 925 8/9 | 1,757 527 3/17 | 950,700 3,169,000 8/9 | - | - | +15.08% 8/9 | -16.17% 1/22 |
| 2009年 3月期 | 2,573 772 5/16 | 1,320 396 3/4 | 611,100 2,037,000 3/2 | - | - | +12.11% 10/30 | -21.43% 3/3 |
| 2010年 3月期 | 1,573 472 6/15 | 1,090 327 11/30 | 328,800 1,096,000 5/7 | - | - | +8.89% 5/20 | -9.72% 5/7 |
| 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 | +8.67% 6/22 | -23.36% 3/15 |
| 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 | +11.71% 9/30 | -11.78% 8/8 |
| 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 | +19.78% 3/11 | -12.85% 5/18 |
| 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 | +14.25% 3/31 | -23% 5/30 |
| 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 | +14.04% 11/5 | -12.23% 10/17 |
| 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 | +7.26% 4/25 | -11.99% 2/10 |
| 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 | +10.29% 12/9 | -10.18% 6/24 |
| 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 | +6.69% 5/11 | -8.11% 2/14 |
| 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 | +7.79% 3/5 | -14.08% 12/25 |
| 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 | +6.97% 9/26 | -28.99% 3/13 |
| 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 | +13.63% 3/22 | -10.9% 4/21 |
| 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 | +15.4% 2/9 | -12.01% 3/8 |
| 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 | +13.14% 1/13 | -12.02% 3/14 |
| 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 | +19.51% 3/8 | -7.63% 12/5 |
| 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 | +11.81% 5/15 | -25.57% 4/7 |
| 2026年 3月期 | 6,370 3/27 | 1,813 5,440 4/7 | 1,207,200 3/27 | 3144億6435万 | 895億1784万 | +21.16% 2/12 | -5.63% 3/23 |
| 最新 | 7,200 2026/10/2 | 140,900 | 3554億3851万 | +0.14% 7,190 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/27 vs 1989/12/28
- -16%（0.84倍）
- 1991/12/30 vs 1990/12/27
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/29 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/29
- 6%（1.06倍）
- 1995/12/28 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/28
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 103%（2.03倍）
- 2026/10/02 vs 2025/12/30
- 65%（1.65倍）
- 過去安値
633円（2011/03/15） - 1037%（11.37倍）
7,200円（10/2）
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。
