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
09/30	1,356	1,400	1,344	1,391	+3.19%	1,773,900	-	+5.94%
09/29	1,353	1,368	1,338	1,348	-2.11%	1,582,700	-	+3.06%
09/28	1,375	1,384	1,369	1,377	+0.15%	1,631,000	-	+5.6%
09/25	1,321	1,376	1,321	1,375	+4.32%	1,558,100	-	+5.77%
09/24	1,319	1,328	1,303	1,318	-0.3%	1,458,100	-	+1.54%
09/18	1,341	1,348	1,293	1,322	-1.34%	2,549,500	-	+1.85%
09/17	1,337	1,367	1,326	1,340	+0.37%	1,610,700	-	+3.32%
09/17	（空売り報告）Nomura International plc 0株（0%）-0.52%義務消失
09/16	1,320	1,359	1,320	1,335	+2.61%	1,999,100	-	+3.09%
09/15	1,325	1,329	1,297	1,301	-1.66%	1,130,900	-	+0.7%
09/14	1,291	1,330	1,289	1,323	+1.93%	1,801,000	-	+2.72%
09/11	1,263	1,307	1,252	1,298	+0.39%	1,808,100	-	+1.09%
09/10	1,251	1,299	1,251	1,293	+2.38%	1,474,800	-	+0.94%
09/09	1,285	1,293	1,262	1,263	-2.4%	1,273,300	-	-1.17%
09/08	1,320	1,329	1,294	1,294	-3%	1,254,700	-	+1.65%
09/07	1,312	1,336	1,308	1,334	+1.21%	1,311,500	-	+5.29%
09/04	1,333	1,340	1,298	1,318	-1.13%	1,614,300	-	+4.6%
09/03	1,332	1,348	1,322	1,333	+1.45%	1,584,700	-	+6.38%
09/02	1,305	1,329	1,300	1,314	-0.68%	1,196,400	-	+5.37%
09/01	1,290	1,328	1,278	1,323	+1.93%	1,228,400	-	+6.44%
08/31	1,303	1,310	1,282	1,298	-0.61%	1,488,200	-	+4.68%
08/28	1,265	1,311	1,261	1,306	+1.79%	1,281,800	-	+5.58%
08/27	1,274	1,288	1,262	1,283	+1.66%	1,245,700	-	+4.06%
08/26	1,260	1,277	1,251	1,262	+0.88%	898,400	-	+2.6%
08/25	1,237	1,253	1,234	1,251	+1.79%	1,133,500	-	+1.96%
08/24	1,275	1,275	1,227	1,229	-2.54%	1,139,500	-	+0.66%
08/21	1,250	1,275	1,245	1,261	+0.4%	1,663,900	-	+3.28%
08/20	1,265	1,268	1,237	1,256	-0.87%	1,893,600	-	+2.95%
08/20	（空売り報告）Nomura International plc 1,996,274株（0.52%）新規
08/19	1,304	1,316	1,265	1,267	-4.31%	2,191,400	-	+4.11%
08/18	1,320	1,351	1,317	1,324	+0.99%	2,045,600	-	+9.06%
08/17	1,307	1,317	1,299	1,311	+0.77%	1,316,000	-	+8.53%
08/14	1,299	1,321	1,292	1,301	-0.31%	1,606,900	-	+8.24%
08/13	1,260	1,305	1,259	1,305	+5.07%	1,764,800	-	+9.02%
08/12	1,228	1,245	1,216	1,242	+3.16%	1,764,100	-	+4.28%
08/10	（IR情報）16:00 2027年3月期第1四半期末の自己資本比率について
08/10	1,219	1,235	1,203	1,204	-1.39%	1,789,400	-	+1.52%
08/07	（IR情報）11:00 AI事業専門子会社「AI Ignition株式会社」の設立に関するお知らせ
08/07	1,230	1,235	1,203	1,221	-0.73%	1,634,100	-	+3.13%
08/06	1,230	1,276	1,215	1,230	+1.15%	2,936,700	-	+4.24%
08/05	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	1,162	1,238	1,156	1,216	+5.74%	2,791,800	-	+3.49%
08/04	1,158	1,166	1,138	1,150	+0.79%	1,483,800	-	-1.79%
08/03	1,157	1,167	1,104	1,141	-1.38%	1,792,000	-	-2.4%
07/31	1,161	1,183	1,128	1,157	+1.49%	2,105,900	-	-0.94%
07/30	（IR情報）14:00 業績連動型株式報酬制度の継続に関するお知らせ
07/30	1,148	1,159	1,133	1,140	-2.9%	1,602,600	-	-2.23%
07/29	1,207	1,208	1,148	1,174	-3.06%	2,239,200	-	+1.03%
07/28	1,248	1,249	1,207	1,211	-4.12%	2,026,200	-	+4.58%
07/27	1,220	1,268	1,219	1,263	+3.78%	2,417,600	-	+9.64%
07/24	1,186	1,218	1,181	1,217	+0.66%	1,221,500	-	+6.57%
07/23	1,193	1,209	1,191	1,209	+0.67%	1,472,100	-	+6.61%
07/22	1,201	1,223	1,187	1,201	+0.67%	1,742,800	-	+6.57%
07/21	1,139	1,200	1,125	1,193	+7.09%	2,412,500	-	+6.52%
07/17	1,217	1,226	1,095	1,114	-8.69%	3,525,900	-	0%
07/16	1,225	1,228	1,210	1,220	-1.05%	1,403,300	-	+9.91%
07/16	（空売り報告）Barclays Bank PLC 864,996株（0.22%）-0.5%義務消失
07/15	1,197	1,233	1,195	1,233	+3.7%	1,979,700	-	+11.99%
07/14	1,189	1,199	1,162	1,189	+0.76%	2,129,100	-	+8.88%
07/13	1,179	1,203	1,173	1,180	+0.85%	1,585,800	-	+8.76%
07/10	1,182	1,197	1,170	1,170	+0.69%	1,722,500	-	+8.53%
07/09	1,157	1,169	1,149	1,162	-1.19%	1,369,700	-	+8.5%
07/08	1,151	1,183	1,151	1,176	+2.17%	1,615,500	-	+10.53%
07/07	1,147	1,179	1,147	1,151	+1.14%	1,846,800	-	+9.1%
07/06	1,142	1,144	1,122	1,138	-0.26%	1,545,800	-	+8.69%
07/03	1,126	1,154	1,122	1,141	+1.69%	1,484,100	-	+9.71%
07/02	1,124	1,135	1,116	1,122	+1.17%	1,690,500	-	+8.62%
07/01	1,114	1,129	1,103	1,109	-0.45%	2,166,500	-	+7.98%
06/30	1,114	1,133	1,108	1,114	+0.81%	3,334,500	-	+9%
06/29	1,119	1,128	1,083	1,105	-1.25%	3,379,100	-	+8.55%
06/26	1,095	1,125	1,086	1,119	+2.19%	4,339,200	-	+10.46%
06/25	1,060	1,102	1,055	1,095	+4.89%	3,956,900	-	+8.52%
06/24	1,071	1,082	1,033	1,044	-2.25%	1,978,700	-	+3.78%
06/23	1,065	1,075	1,056	1,068	+0.95%	3,200,900	-	+6.37%
06/23	（空売り報告）Barclays Bank PLC 2,728,496株（0.72%）-0.08%
06/22	1,004	1,060	1,004	1,058	+4.03%	2,468,800	-	+5.69%
06/19	1,028	1,029	995	1,017	-1.26%	2,513,800	-	+1.9%
06/18	1,024	1,035	1,019	1,030	+1.48%	2,024,400	-	+3.31%
06/18	（空売り報告）Barclays Bank PLC 3,041,896株（0.8%）再IN
06/17	1,031	1,050	1,015	1,015	-0.98%	1,931,200	-	+2.01%
06/16	1,034	1,034	1,012	1,025	-2.19%	2,524,800	-	+3.12%
06/15	1,040	1,059	1,032	1,048	+2.75%	3,341,800	-	+5.54%
06/12	1,025	1,031	1,012	1,020	+2.1%	2,299,700	-	+2.93%
06/11	994	1,004	985	999	-0.7%	1,991,100	-	+1.01%
06/10	1,031	1,039	998	1,006	-1.47%	3,051,100	-	+1.62%
06/10	（IR情報）9:00 2026年3月期機関投資家向けインフォメーション・ミーティング資料等の公開のお知らせ
06/09	998	1,024	998	1,021	+3.13%	4,033,500	-	+3.24%
06/08	981	990	967	990	-0.3%	2,725,900	-	+0.2%
06/05	996	1,006	983	993	+0.91%	2,015,600	-	+0.4%
06/04	961	997	953	984	+2.18%	2,736,300	-	-0.3%
06/03	955	973	948	963	+1.16%	1,882,000	-	-2.13%
06/02	948	955	924	952	-0.31%	2,364,700	-	-3.15%
06/01	962	967	952	955	-1.85%	3,309,900	-	-2.85%
05/29	979	991	973	973	-0.92%	2,033,600	-	-1.12%
05/28	974	984	952	982	0%	3,032,400	-	-0.41%
05/27	993	995	980	982	-1.21%	1,790,500	-	-0.61%
05/26	998	1,006	985	994	-0.9%	1,403,800	-	+0.3%
05/25	1,004	1,005	983	1,003	-0.4%	1,820,400	-	+1.01%
05/22	1,027	1,027	1,006	1,007	-0.59%	2,134,000	-	+1.31%
05/21	1,012	1,031	1,012	1,013	+2.22%	4,526,000	-	+1.81%
05/20	1,000	1,008	977	991	-0.6%	3,263,200	-	-0.5%
05/19	990	1,003	983	997	+1.84%	2,715,900	-	-0.1%
05/18	997	999	971	979	-1.61%	2,095,400	-	-2.2%
05/15	986	1,004	976	995	+0.81%	2,130,300	-	-0.7%
05/14	974	995	970	987	+0.41%	2,181,800	-	-1.5%
05/13	（IR情報）14:00 役員等の異動に関するお知らせ
05/13	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	998	1,006	970	983	-1.8%	2,324,800	-	-1.9%
05/12	1,012	1,020	997	1,001	-0.3%	1,369,700	-	-0.2%
05/11	981	1,006	977	1,004	+2.34%	2,124,000	-	+0.1%
05/08	997	997	966	981	-2.78%	2,725,200	-	-1.9%
05/07	1,011	1,020	997	1,009	+1.92%	3,427,200	-	+1%

北洋銀行（8524）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート