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
10/02	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	14:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	14:00 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
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	14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	14:00 投資単位の引下げに関する考え方及び方針について
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	14:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	14:40 役員の異動に関するお知らせ
05/12	14:40 第22次経営計画「財務」中間目標および「非財務」2030年度目標の一部見直しに関するお知らせ
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%

名古屋銀行（8522）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート