日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	6,330	6,360	6,270	6,330	+1.44%	39,000	1041億6323万	-7.51%
09/17	6,330	6,360	6,120	6,240	-0.48%	45,800	1026億8223万	-9.2%
09/13	6,360	6,460	6,260	6,270	-1.42%	48,900	1031億7590万	-9.02%
09/12	6,270	6,380	6,260	6,360	+2.58%	48,700	1046億5689万	-7.75%
09/11	6,310	6,380	6,180	6,200	-3.28%	101,200	1020億2401万	-10.3%
09/10	6,450	6,560	6,410	6,410	+0.63%	53,800	1054億7967万	-7.5%
09/09	6,390	6,440	6,250	6,370	-3.63%	63,500	1048億2145万	-7.87%
09/06	6,600	6,700	6,550	6,610	+0.76%	32,700	1087億7076万	-5%
09/05	6,570	6,730	6,510	6,560	-2.53%	54,300	1079億4799万	-6.65%
09/04	6,800	6,880	6,680	6,730	-5.34%	74,800	1107億4542万	-5.13%
09/03	7,170	7,210	7,060	7,110	+0.28%	35,400	1169億9851万	-0.31%
09/02	7,040	7,150	7,000	7,090	+0.71%	33,400	1166億6940万	-0.98%
08/30	6,920	7,040	6,830	7,040	+2.33%	72,900	1179億5862万	-1.91%
08/29	6,920	6,950	6,810	6,880	-1.15%	51,700	1152億7775万	-4.39%
08/28	6,850	6,970	6,790	6,960	+1.16%	28,700	1166億1818万	-3.8%
08/27	6,850	6,910	6,810	6,880	+0.44%	34,100	1152億7775万	-5.44%
08/26	7,050	7,070	6,820	6,850	-2.84%	44,000	1147億7508万	-6.29%
08/23	7,100	7,160	7,020	7,050	-0.14%	28,900	1181億2618万	-4.09%
08/22	7,170	7,170	7,020	7,060	-1.53%	26,700	1182億9373万	-4.4%
08/21	7,310	7,330	7,100	7,170	-3.11%	57,100	1201億3684万	-3.36%
08/20	7,610	7,610	7,340	7,400	-0.8%	37,000	1239億9060万	-0.68%
08/19	7,500	7,680	7,390	7,460	-2.36%	51,700	1249億9593万	-0.11%
08/16	7,390	7,690	7,390	7,640	+5.82%	65,000	1280億1192万	+2.13%
08/15	7,280	7,320	7,150	7,220	+0.28%	47,100	1209億7461万	-3.51%
08/14	7,110	7,350	7,110	7,200	+2.27%	50,600	1206億3950万	-3.97%
08/13	6,720	7,090	6,720	7,040	+4.61%	48,300	1179億5862万	-6.33%
08/09	15:00 自己株式の消却完了に関するお知らせ
08/09	6,520	6,900	6,470	6,730	+6.49%	105,800	1127億6442万	-10.73%
08/08	6,620	6,800	6,320	6,320	-7.2%	105,400	1058億9467万	-16.6%
08/07	6,470	7,100	6,470	6,810	+2.1%	123,400	1141億486万	-10.79%
08/06	6,390	6,800	6,320	6,670	+11.35%	124,100	1117億5909万	-13.09%
08/05	6,580	6,620	5,980	5,990	-19.92%	138,000	1003億6536万	-22.39%
08/02	15:20 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/02	7,990	7,990	7,430	7,480	-10.31%	102,900	1253億3104万	-3.95%
08/01	8,250	8,340	8,100	8,340	+1.46%	70,100	1397億4076万	+6.99%
07/31	7,710	8,220	7,710	8,220	+6.89%	70,900	1377億3010万	+5.89%
07/30	7,810	7,860	7,630	7,690	-1.66%	47,000	1288億4969万	-0.62%
07/29	7,520	7,840	7,510	7,820	+4.13%	51,000	1310億2790万	+1.18%
07/26	7,450	7,650	7,360	7,510	+0.13%	68,100	1258億3370万	-2.61%
07/25	7,720	7,790	7,500	7,500	-4.58%	75,200	1256億6615万	-2.7%
07/24	7,930	8,030	7,860	7,860	-1.5%	34,200	1316億9812万	+2.04%
07/23	7,800	8,010	7,790	7,980	+2.97%	55,900	1337億878万	+3.88%
07/22	7,880	7,950	7,750	7,750	-1.52%	26,100	1298億5502万	+1.28%
07/19	7,930	7,970	7,780	7,870	-0.38%	35,300	1318億6568万	+3.04%
07/18	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
07/18	7,840	7,940	7,810	7,900	-0.13%	40,100	1323億6834万	+3.84%
07/17	8,000	8,040	7,840	7,910	-0.63%	43,100	1325億3590万	+4.41%
07/16	15:20 (訂正)2024年3月期決算短信〔日本基準〕(連結)の一部訂正について
07/16	15:20 2025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
07/16	7,850	7,970	7,850	7,960	+1.66%	46,100	1333億7367万	+5.46%
07/12	7,680	7,900	7,680	7,830	+0.64%	42,000	1311億9546万	+4.16%
07/11	7,710	7,800	7,650	7,780	+1.17%	37,500	1303億5768万	+3.89%
07/10	7,660	7,830	7,600	7,690	+1.05%	52,000	1288億4969万	+3.06%
07/09	7,600	7,640	7,500	7,610	-0.52%	37,400	1275億925万	+2.3%
07/08	7,690	7,740	7,580	7,650	+0.53%	43,600	1281億7947万	+2.95%
07/05	7,670	7,730	7,580	7,610	-1.04%	37,100	1275億925万	+2.28%
07/04	7,730	7,770	7,650	7,690	-0.39%	43,400	1288億4969万	+3.39%
07/03	7,850	7,940	7,650	7,720	-1.66%	54,600	1293億5235万	+3.95%
07/02	7,790	7,890	7,750	7,850	+1.42%	50,000	1315億3057万	+5.92%
07/01	7,760	7,780	7,630	7,740	-0.13%	33,200	1296億8746万	+4.78%
06/28	7,690	7,800	7,670	7,750	+1.31%	39,500	1298億5502万	+5.18%
06/27	7,530	7,650	7,530	7,650	+1.46%	29,200	1281億7947万	+4.14%
06/26	7,630	7,690	7,520	7,540	-0.79%	34,300	1263億3637万	+2.91%
06/25	7,600	7,680	7,520	7,600	+1.88%	44,500	1273億4170万	+3.91%
06/24	7,420	7,530	7,380	7,460	+1.22%	33,000	1249億9593万	+2.11%
06/21	15:30 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
06/21	7,520	7,550	7,370	7,370	-0.67%	31,800	1234億8793万	+0.83%
06/20	7,360	7,440	7,320	7,420	+0.54%	25,800	1243億2571万	+1.46%
06/19	7,320	7,510	7,320	7,380	+0.68%	35,400	1236億5549万	+0.99%
06/18	7,330	7,360	7,230	7,330	+1.38%	25,200	1228億1771万	+0.21%
06/17	7,360	7,410	7,160	7,230	-2.56%	70,300	1211億4217万	-1.08%
06/14	6,960	7,440	6,960	7,420	+4.36%	119,000	1243億2571万	+1.52%
06/13	7,090	7,110	6,950	7,110	0%	54,400	1191億3151万	-2.52%
06/12	7,160	7,190	7,080	7,110	-1.11%	57,700	1191億3151万	-2.47%
06/11	7,150	7,320	7,120	7,190	0%	53,200	1204億7195万	-1.25%
06/10	7,180	7,230	7,120	7,190	+0.7%	47,900	1204億7195万	-1.09%
06/07	7,100	7,210	7,060	7,140	+0.71%	41,300	1196億3417万	-1.61%
06/06	7,110	7,250	7,020	7,090	-0.42%	71,700	1187億9640万	-2.21%
06/05	7,320	7,330	7,030	7,120	-4.04%	87,200	1192億9906万	-1.78%
06/04	7,750	7,860	7,420	7,420	-5.6%	96,400	1243億2571万	+2.46%
06/03	7,630	7,860	7,600	7,860	+3.83%	60,400	1316億9812万	+8.92%
05/31	7,480	7,600	7,420	7,570	+2.02%	91,000	1268億3903万	+5.55%
05/30	7,300	7,450	7,200	7,420	+1.37%	34,100	1243億2571万	+3.98%
05/29	7,240	7,430	7,210	7,320	+1.1%	43,700	1226億5016万	+3.04%
05/28	7,270	7,310	7,180	7,240	-0.28%	27,400	1213億972万	+2.42%
05/27	7,240	7,300	7,210	7,260	+0.69%	14,400	1216億4483万	+3.07%
05/24	7,100	7,240	7,050	7,210	+0.42%	20,400	1208億706万	+2.94%
05/23	7,200	7,230	7,060	7,180	-0.42%	38,300	1203億439万	+3.04%
05/22	7,390	7,430	7,200	7,210	-2.44%	52,000	1208億706万	+3.83%
05/21	7,550	7,580	7,350	7,390	-2.12%	54,700	1238億2304万	+6.84%
05/20	7,460	7,610	7,450	7,550	+1.21%	37,900	1265億392万	+9.74%
05/17	7,160	7,460	7,150	7,460	+2.05%	47,200	1249億9593万	+9.18%
05/16	7,490	7,490	7,100	7,310	-3.18%	75,200	1224億8260万	+7.66%
05/15	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
05/15	7,270	7,700	7,270	7,550	+5.15%	102,400	1265億392万	+11.8%
05/14	16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
05/14	15:20 役員の異動に関するお知らせ
05/14	15:20 2024年3月期決算短信〔日本基準〕(連結)
05/14	7,170	7,230	7,020	7,180	-0.55%	68,400	1203億439万	+7.15%
05/13	7,030	7,220	7,000	7,220	+2.41%	61,800	1209億7461万	+8.31%
05/10	7,060	7,200	7,030	7,050	+0.71%	43,400	1181億2618万	+6.35%
05/09	6,980	7,040	6,920	7,000	+1.45%	43,000	1172億8840万	+6.12%
05/08	6,880	6,970	6,840	6,900	+0.15%	36,800	1156億1286万	+4.96%
05/07	6,910	6,940	6,800	6,890	+0.15%	41,200	1154億4530万	+4.95%
05/02	6,930	6,960	6,790	6,880	-1.29%	37,900	1152億7775万	+5.07%
05/01	6,980	7,050	6,890	6,970	-1.27%	61,700	1167億8574万	+6.51%
04/30	6,900	7,070	6,800	7,060	+1.44%	104,100	1182億9373万	+8.07%
04/26	6,760	7,090	6,720	6,960	+3.11%	87,300	1166億1818万	+6.76%
04/25	6,860	7,090	6,730	6,750	-0.15%	121,400	1130億9953万	+3.65%
04/24	15:00 2024年3月期末の有価証券含み損に関するお知らせ
04/24	15:00 通期業績予想及び期末配当予想(増配)の修正に関するお知らせ
04/24	6,710	6,770	6,660	6,760	+1.35%	29,100	1132億6709万	+3.89%

8522 名古屋銀行

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート