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
10/07	1,200	1,225	1,171	1,181	-3.91%	1,071,000	-	+4.51%
10/06	1,212	1,230	1,191	1,229	+2.08%	797,000	-	+9.05%
10/05	1,195	1,213	1,181	1,204	+1.01%	637,400	-	+7.5%
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	15:00 2027年3月期第1四半期決算説明資料
07/30	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	15:30 役員の異動および職務委嘱（担当）変更について
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	15:00 役員の異動に関するお知らせ
05/13	15:00 2026年3月期決算説明資料
05/13	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:00 剰余金の配当(増配)および株主還元方針の変更に関するお知らせ
05/13	15:00 定款の一部変更に関するお知らせ

栃木銀行（8550）のIR情報・決算資料

2026/05/14～2026/10/07

IR情報＆株価推移

開示資料

決算

株式

チャート