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	1,164	1,211	1,159	1,192	+2.05%	922,800	-	+7%	-	-
10/01	1,190	1,198	1,137	1,168	-2.34%	1,034,200	-	+5.42%	-	-
09/30	1,173	1,206	1,154	1,196	+2.05%	723,500	-	+8.63%	-	-
09/29	1,158	1,183	1,150	1,172	-2.25%	688,700	-	+7.03%	-	-
09/28	1,214	1,216	1,185	1,199	-0.75%	921,800	-	+10%	-	-
09/25	1,133	1,208	1,132	1,208	+7.95%	1,429,100	-	+11.44%	-	-
09/24	1,131	1,132	1,092	1,119	-0.89%	715,300	-	+3.61%	-	-
09/18	1,123	1,133	1,096	1,129	+0.44%	741,400	-	+4.54%	-	-
09/17	1,138	1,158	1,108	1,124	-0.35%	699,600	-	+4.07%	-	-
09/16	1,103	1,137	1,103	1,128	+3.3%	773,000	-	+4.64%	-	-
09/15	1,100	1,107	1,081	1,092	+0.09%	497,400	-	+1.68%	-	-
09/14	1,063	1,109	1,057	1,091	+1.58%	587,600	-	+1.87%	-	-
09/11	1,030	1,088	1,027	1,074	0%	698,200	-	+0.56%	-	-
09/10	1,034	1,074	1,033	1,074	+3.07%	376,400	-	+0.56%	-	-
09/09	1,051	1,070	1,038	1,042	-1.79%	406,500	-	-2.16%	-	-
09/08	1,103	1,105	1,061	1,061	-4.76%	500,200	-	-0.09%	-	-
09/07	1,115	1,128	1,100	1,114	+1.18%	436,800	-	+5.29%	-	-
09/04	1,111	1,122	1,075	1,101	-0.45%	619,500	-	+4.76%	-	-
09/03	1,100	1,130	1,088	1,106	+2.12%	851,100	-	+5.94%	-	-
09/02	1,061	1,097	1,050	1,083	+0.19%	467,900	-	+4.34%	-	-
09/01	1,080	1,098	1,062	1,081	-1.01%	597,200	-	+4.34%	-	-
08/31	1,093	1,104	1,074	1,092	-0.18%	507,200	-	+5.51%	-	-
08/28	1,064	1,101	1,055	1,094	+2.72%	580,200	-	+6.01%	-	-
08/27	1,061	1,087	1,056	1,065	+1.14%	584,700	-	+3.5%	-	-
08/26	1,030	1,058	1,025	1,053	+2.93%	492,900	-	+2.53%	-	-
08/25	1,019	1,026	1,007	1,023	+1.19%	311,300	-	-0.1%	-	-
08/24	1,054	1,054	1,011	1,011	-2.88%	547,800	-	-0.98%	-	-
08/21	1,029	1,045	1,022	1,041	+0.68%	462,400	-	+1.96%	-	-
08/20	1,046	1,052	1,024	1,034	-1.71%	590,900	-	+1.37%	-	-
08/19	1,105	1,105	1,048	1,052	-6.57%	809,500	-	+3.34%	-	-
08/18	1,120	1,142	1,116	1,126	+0.54%	646,500	-	+10.94%	-	-
08/17	1,119	1,128	1,110	1,120	+0.27%	548,100	-	+11%	-	-
08/14	1,090	1,144	1,090	1,117	+3.43%	1,084,200	-	+11.37%	-	-
08/13	1,035	1,084	1,033	1,080	+5.47%	870,800	-	+8.22%	-	-
08/12	1,022	1,035	1,011	1,024	+0.99%	558,600	-	+3.02%	-	-
08/10	1,026	1,026	1,000	1,014	-1.36%	507,500	-	+2.22%	-	-
08/07	1,062	1,068	1,020	1,028	-2.93%	653,800	-	+3.84%	-	-
08/06	1,006	1,065	1,004	1,059	+5.16%	1,616,200	-	+7.29%	-	-
08/05	968	1,007	960	1,007	+4.68%	971,700	-	+2.44%	-	-
08/04	959	981	951	962	+0.84%	714,800	-	-1.84%	-	-
08/03	980	981	919	954	+0.32%	1,115,100	-	-2.55%	-	-
07/31	957	997	919	951	+1.82%	1,319,200	-	-2.66%	-	-
07/30	932	950	918	934	-2.3%	1,290,200	-	-4.3%	-	-
07/29	1,005	1,007	927	956	-5.44%	1,187,900	-	-1.95%	-	-
07/28	1,050	1,052	1,006	1,011	-4.44%	719,500	-	+3.8%	-	-
07/27	1,040	1,066	1,027	1,058	+2.92%	789,600	-	+9.07%	-	-
07/24	1,000	1,033	1,000	1,028	+0.39%	683,800	-	+6.53%	-	-
07/23	1,010	1,032	1,000	1,024	+1.39%	491,700	-	+6.44%	-	-
07/22	984	1,031	979	1,010	+2.85%	941,800	-	+5.32%	-	-
07/21	955	987	937	982	+5.25%	839,700	-	+2.61%	-	-
07/17	1,003	1,009	908	933	-7.53%	1,279,900	-	-2.61%	-	-
07/16	1,020	1,026	1,004	1,009	-1.56%	496,300	-	+5.1%	-	-
07/15	994	1,030	993	1,025	+4.38%	1,063,600	-	+7.11%	-	-
07/14	982	992	965	982	+0.61%	557,100	-	+2.83%	-	-
07/13	990	1,020	975	976	0%	777,800	-	+2.2%	-	-
07/10	978	999	973	976	+0.72%	633,800	-	+2.41%	-	-
07/09	980	983	960	969	-1.82%	561,700	-	+1.89%	-	-
07/08	977	999	977	987	+0.51%	591,200	-	+3.89%	-	-
07/07	982	1,018	976	982	+1.13%	1,226,400	-	+3.7%	-	-
07/06	974	976	958	971	-0.31%	599,600	-	+2.86%	-	-
07/03	976	980	952	974	+0.83%	461,000	-	+3.4%	-	-
07/02	965	993	960	966	+1.68%	1,087,300	-	+2.66%	-	-
07/01	937	958	936	950	+2.48%	756,300	-	+1.06%	-	-
06/30	939	953	927	927	-1.28%	798,000	-	-1.38%	-	-
06/29	925	944	913	939	+2.62%	770,800	-	-0.42%	-	-
06/26	917	930	902	915	-0.33%	544,500	-	-3.17%	-	-
06/25	915	922	899	918	+0.99%	507,900	-	-3.16%	-	-
06/24	925	935	896	909	-1.09%	613,200	-	-4.32%	-	-
06/23	935	946	919	919	-0.65%	635,900	-	-3.47%	-	-
06/22	906	931	892	925	+0.43%	685,900	-	-2.94%	-	-
06/19	955	958	913	921	-3.56%	1,015,100	-	-3.36%	-	-
06/18	960	965	940	955	+0.84%	979,500	-	+0.1%	-	-
06/17	983	994	947	947	-2.67%	828,200	-	-0.63%	-	-
06/16	990	997	963	973	-3.47%	753,300	-	+2.1%	-	-
06/15	995	1,009	975	1,008	+3.81%	962,800	-	+5.88%	-	-
06/12	980	988	962	971	+2.21%	839,200	-	+2.21%	-	-
06/11	970	979	937	950	-2.76%	581,000	-	0%	-	-
06/10	982	1,016	968	977	+0.72%	1,045,700	-	+2.73%	-	-
06/09	943	972	938	970	+4.41%	795,700	-	+2%	-	-
06/08	915	932	901	929	-0.11%	423,300	-	-2.21%	-	-
06/05	950	957	930	930	+0.11%	572,900	-	-2.31%	-	-
06/04	892	946	887	929	+0.87%	715,300	-	-2.31%	-	-
06/03	931	932	895	921	+1.32%	555,300	-	-3.15%	-	-
06/02	899	916	876	909	-0.55%	487,800	-	-4.32%	-	-
06/01	937	937	907	914	-3.18%	750,000	-	-3.89%	-	-
05/29	961	967	944	944	-0.53%	545,600	-	-0.94%	-	-
05/28	963	964	929	949	-1.45%	633,700	-	-0.63%	-	-
05/27	986	986	962	963	-2.92%	533,000	-	+0.52%	-	-
05/26	993	999	963	992	-0.3%	492,000	-	+3.23%	-	-
05/25	970	995	955	995	+2.37%	591,500	-	+3.54%	-	-
05/22	985	1,003	972	972	-0.61%	588,200	-	+1.25%	-	-
05/21	981	1,017	978	978	+2.09%	914,400	-	+1.88%	-	-
05/20	969	973	943	958	+0.21%	676,000	-	-0.1%	-	-
05/19	949	977	944	956	+3.8%	904,000	-	-0.31%	-	-
05/18	932	934	915	921	-1.71%	596,600	-	-3.96%	-	-
05/15	925	960	917	937	+0.54%	664,800	-	-2.4%	-	-
05/14	935	947	917	932	-1.17%	802,300	-	-2.82%	-	-
05/13	960	973	930	943	-1.67%	925,500	-	-1.57%	-	-
05/12	978	981	954	959	-0.42%	548,000	-	+0.21%	-	-
05/11	959	974	954	963	+0.42%	402,300	-	+0.73%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	513 6/15	367 2/25 2/12 他2件	547,000 9/29	-	-	466億7017万 3/31
2011年 3月期	432 2/18	271 3/15	676,000 11/24	492億9465万	309億2326万	419億9174万 3/31
2012年 3月期	369 4/1	265 10/26	326,000 3/9	421億585万	302億3862万	351億4526万 3/30
2013年 3月期	400 3/11	222 6/4	543,000 2/1	456億4320万	253億3197万	419億9174万 3/29
2014年 3月期	441 3/28	311 6/21	515,000 4/5	503億2162万	354億8758万	496億7296万 3/31
2015年 3月期	673 3/16	369 10/17	544,000 1/29	767億9468万	421億585万	701億70万 3/31
2016年 3月期	746 11/19	387 2/12	526,000 3/3	851億2456万	441億5979万	445億4125万 3/31
2017年 3月期	615 2/14	318 7/8	997,500 10/28	674億892万	348億5534万	533億8664万 3/31
2018年 3月期	568 5/11 5/8	385 3/26	537,600 2/1	622億5734万	421億9908万	427億958万 3/30
2019年 3月期	442 5/18	221 2/1	649,900 2/1	484億4673万	242億2336万	245億1056万 3/29
2020年 3月期	247 4/4 4/3	118 3/13	2,082,200 5/28	270億7317万	129億3374万	161億7872万 3/31
2021年 3月期	224 9/7	137 4/6	17,044,100 9/4	245億5219万	150億1629万	198億3193万 3/31
2022年 3月期	260 2/9	167 7/9 6/21	3,227,600 12/30	284億9808万	183億453万	230億8499万 3/31
2023年 3月期	365 3/9	218 4/8 4/1	2,323,400 3/16	400億692万	238億9454万	283億6969万 3/31
2024年 3月期	389 3/21	233 5/25	3,843,100 1/5	426億3751万	255億3866万	377億35万 3/29
2025年 3月期	398 6/3	250 8/5	3,546,300 2/27	436億2398万	274億200万	328億6204万 3/31
2026年 3月期	1,082 2/12	235 4/7	3,447,700 10/30	1185億9585万	257億5788万	895億5401万 3/31
最新	1,192 2026/10/2		922,800	1306億5273万

栃木銀行（8550）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート