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	10/1, 株式分割 1→3
2026
09/29	3,095	3,100	2,913	2,918	-4.12%	165,400	-	+7.12%	-	-
09/28	3,010	3,083	2,993	3,043	+0.77%	216,300	-	+12.38%	-	-
09/25	2,797	3,020	2,797	3,020	+8.11%	203,400	-	+12.52%	-	-
09/24	2,850	2,850	2,767	2,793	-1.76%	181,500	-	+4.82%	-	-
09/18	2,880	2,890	2,800	2,843	-0.81%	195,000	-	+7.21%	-	-
09/17	2,960	2,997	2,850	2,867	-1.94%	223,800	-	+8.71%	-	-
09/16	2,833	2,947	2,833	2,923	+3.18%	157,200	-	+11.62%	-	-
09/15	2,820	2,857	2,773	2,833	+0.47%	115,500	-	+9.27%	-	-
09/14	2,807	2,897	2,807	2,820	-0.24%	117,600	-	+9.77%	-	-
09/11	2,710	2,867	2,670	2,827	+2.42%	220,800	-	+11.02%	-	-
09/10	2,670	2,780	2,670	2,760	+2.86%	134,100	-	+9.39%	-	-
09/09	2,720	2,750	2,663	2,683	-0.25%	103,200	-	+7.29%	-	-
09/08	2,703	2,760	2,657	2,690	-1.34%	148,500	-	+8.34%	-	-
09/07	2,690	2,760	2,663	2,727	+2.25%	167,400	-	+10.62%	-	-
09/04	2,660	2,680	2,580	2,667	+0.63%	98,700	-	+9.07%	-	-
09/03	2,627	2,690	2,603	2,650	+1.4%	92,700	-	+9.28%	-	-
09/02	2,577	2,643	2,567	2,613	-0.38%	72,600	-	+8.53%	-	-
09/01	2,617	2,650	2,577	2,623	-1.01%	119,400	-	+9.53%	-	-
08/31	2,693	2,710	2,643	2,650	-1.61%	120,900	-	+11.2%	-	-
08/28	2,573	2,710	2,547	2,693	+3.99%	199,500	-	+13.74%	-	-
08/27	2,537	2,593	2,537	2,590	+3.32%	103,200	-	+10.31%	-	-
08/26	2,457	2,537	2,457	2,507	+2.31%	98,700	-	+7.54%	-	-
08/25	2,433	2,470	2,403	2,450	+1.24%	85,500	-	+5.83%	-	-
08/24	2,537	2,540	2,413	2,420	-3.07%	143,400	-	+5.35%	-	-
08/21	2,487	2,533	2,453	2,497	-0.53%	99,600	-	+9.26%	-	-
08/20	2,397	2,517	2,393	2,510	+2.73%	139,200	-	+10.57%	-	-
08/19	2,593	2,593	2,433	2,443	-3.93%	310,800	-	+8.54%	-	-
08/18	2,523	2,613	2,490	2,543	+2.83%	483,000	-	+13.8%	-	-
08/17	2,453	2,487	2,450	2,473	+0.54%	121,500	-	+11.97%	-	-
08/14	2,413	2,500	2,410	2,460	+1.93%	145,200	-	+12.59%	-	-
08/13	2,300	2,413	2,300	2,413	+5.39%	147,600	-	+11.57%	-	-
08/12	2,253	2,297	2,243	2,290	+2.69%	93,300	-	+6.86%	-	-
08/10	2,250	2,253	2,187	2,230	-0.3%	117,600	-	+4.84%	-	-
08/07	2,257	2,257	2,217	2,237	-0.89%	96,300	-	+5.8%	-	-
08/06	2,197	2,280	2,193	2,257	+2.73%	85,200	-	+7.51%	-	-
08/05	2,260	2,280	2,183	2,197	-1.79%	120,300	-	+5.56%	-	-
08/04	2,253	2,303	2,220	2,237	-0.74%	113,400	-	+8.26%	-	-
08/03	2,227	2,293	2,173	2,253	+1.65%	133,800	-	+10.03%	-	-
07/31	2,183	2,247	2,117	2,217	+2.31%	159,600	-	+9.3%	-	-
07/30	2,203	2,217	2,137	2,167	-2.69%	152,100	-	+7.85%	-	-
07/29	2,267	2,297	2,133	2,227	-2.48%	152,100	-	+11.84%	-	-
07/28	2,333	2,353	2,280	2,283	-2.14%	156,900	-	+15.73%	-	-
07/27	2,297	2,347	2,273	2,333	+3.09%	157,800	-	+19.54%	-	-
07/24	2,200	2,267	2,200	2,263	+2.26%	127,500	-	+17.39%	-	-
07/23	2,153	2,220	2,153	2,213	+2.31%	123,900	-	+15.94%	-	-
07/22	2,107	2,167	2,103	2,163	+3.02%	132,900	-	+14.46%	-	-
07/21	2,033	2,107	2,033	2,100	+4.48%	111,600	-	+12%	-	-
07/17	2,120	2,130	1,983	2,010	-5.19%	132,000	-	+7.83%	-	-
07/16	2,103	2,143	2,093	2,120	+0.79%	60,000	-	+14.22%	-	-
07/15	2,140	2,157	2,070	2,103	+3.1%	247,200	-	+14.19%	-	-
07/14	2,063	2,080	2,000	2,040	+0.16%	99,600	-	+11.48%	-	-
07/13	2,133	2,167	2,020	2,037	+7.19%	478,200	-	+11.9%	-	-
07/10	1,910	1,937	1,880	1,900	+0.88%	64,500	-	+4.97%	-	-
07/09	1,903	1,903	1,860	1,883	-1.4%	79,800	-	+4.34%	-	-
07/08	1,907	1,943	1,907	1,910	+0.53%	53,100	-	+6.11%	-	-
07/07	1,903	1,957	1,893	1,900	-0.18%	51,300	-	+5.97%	-	-
07/06	1,907	1,907	1,870	1,903	+0.53%	48,600	-	+6.45%	-	-
07/03	1,893	1,903	1,847	1,893	+1.79%	81,000	-	+6.25%	-	-
07/02	1,843	1,883	1,843	1,860	+2.01%	86,400	-	+4.55%	-	-
07/01	1,813	1,843	1,813	1,823	+1.3%	69,300	-	+2.61%	-	-
06/30	1,790	1,817	1,773	1,800	+0.56%	54,300	-	+1.29%	-	-
06/29	1,780	1,807	1,747	1,790	+2.09%	59,100	-	+0.73%	-	-
06/26	1,737	1,770	1,723	1,753	+0.96%	49,800	-	-1.44%	-	-
06/25	1,730	1,757	1,730	1,737	+0.39%	20,400	-	-2.54%	-	-
06/24	1,770	1,797	1,713	1,730	-2.26%	52,500	-	-3.08%	-	-
06/23	1,733	1,793	1,733	1,770	+0.57%	46,800	-	-0.9%	-	-
06/22	1,733	1,770	1,720	1,760	+1.54%	49,200	-	-1.46%	-	-
06/19	1,783	1,787	1,717	1,733	-2.8%	114,300	-	-2.89%	-	-
06/18	1,787	1,810	1,777	1,783	+1.52%	35,400	-	-0.15%	-	-
06/17	1,777	1,820	1,757	1,757	-1.5%	51,300	-	-1.59%	-	-
06/16	1,803	1,803	1,750	1,783	-2.01%	53,100	-	+0.13%	-	-
06/15	1,827	1,857	1,803	1,820	+0.92%	55,500	-	+2.59%	-	-
06/12	1,807	1,833	1,780	1,803	+1.69%	65,100	-	+2.11%	-	-
06/11	1,803	1,803	1,743	1,773	-1.66%	58,500	-	+0.93%	-	-
06/10	1,810	1,857	1,790	1,803	+0.37%	52,800	-	+2.99%	-	-
06/09	1,807	1,820	1,783	1,797	+1.32%	75,600	-	+3.14%	-	-
06/08	1,747	1,777	1,733	1,773	0%	43,500	-	+2.33%	-	-
06/05	1,760	1,803	1,760	1,773	+0.76%	45,900	-	+2.68%	-	-
06/04	1,757	1,787	1,717	1,760	+0.19%	39,000	-	+2.44%	-	-
06/03	1,763	1,787	1,737	1,757	-0.57%	45,900	-	+2.73%	-	-
06/02	1,740	1,780	1,690	1,767	+0.38%	53,400	-	+3.8%	-	-
06/01	1,813	1,833	1,747	1,760	-2.94%	94,200	-	+3.83%	-	-
05/29	1,777	1,857	1,777	1,813	+1.12%	80,700	-	+7.36%	-	-
05/28	1,807	1,817	1,750	1,793	-2.18%	80,100	-	+6.49%	-	-
05/27	1,807	1,833	1,783	1,833	+1.1%	58,800	-	+9.19%	-	-
05/26	1,807	1,847	1,777	1,813	-0.73%	71,100	-	+8.39%	-	-
05/25	1,833	1,833	1,783	1,827	-0.36%	53,700	-	+9.51%	-	-
05/22	1,817	1,840	1,793	1,833	+1.48%	84,900	-	+10.44%	-	-
05/21	1,763	1,820	1,763	1,807	+2.85%	87,000	-	+9.36%	-	-
05/20	1,767	1,767	1,727	1,757	-0.57%	74,100	-	+6.79%	-	-
05/19	1,770	1,803	1,753	1,767	+0.95%	52,500	-	+7.79%	-	-
05/18	1,727	1,773	1,707	1,750	+0.19%	65,400	-	+7.16%	-	-
05/15	1,757	1,810	1,733	1,747	-0.57%	123,600	-	+7.42%	-	-
05/14	1,667	1,767	1,650	1,757	+5.93%	202,200	-	+8.5%	-	-
05/13	1,623	1,658	1,613	1,658	+2.68%	155,400	-	+2.87%	-	-
05/12	1,610	1,657	1,598	1,615	+0.73%	91,800	-	+0.44%	-	-
05/11	1,605	1,613	1,592	1,603	+0.52%	62,400	-	-0.23%	-	-
05/08	1,597	1,600	1,543	1,595	-1.44%	110,700	-	-0.5%	-	-
05/07	1,615	1,637	1,598	1,618	+2.1%	56,400	-	+1.15%	-	-
05/01	1,563	1,590	1,547	1,585	+1.28%	48,900	-	-0.81%	-	-

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	1,007 3,020 4/2	770 2,310 11/27	126,300 42,100 1/6	-	-	227億1231万 3/31
2011年 3月期	886 2,659 4/8 2,659 4/7	536 1,608 3/15	87,300 29,100 12/20	233億8058万	141億3914万	179億4651万 3/31
2012年 3月期	779 2,337 3/27	517 1,550 8/9	51,900 17,300 9/16	205億4924万	136億2915万	200億9200万 3/30
2013年 3月期	869 2,608 3/5	641 1,922 5/16	52,800 17,600 3/8	229億3214万	169億14万	212億5268万 3/29
2014年 3月期	933 2,800 1/20	700 2,100 6/21 2,100 6/18 他2件	79,800 26,600 12/13	246億2257万	184億6530万	234億9281万 3/31
2015年 3月期	1,198 3,595 3/25	784 2,351 10/17	193,500 64,500 12/3	316億1362万	206億7416万	300億1531万 3/31
2016年 3月期	1,233 3,700 6/19	758 2,274 2/12	145,200 48,400 3/28	325億3697万	199億9704万	244億5386万 3/31
2017年 3月期	1,138 3,415 3/21	787 2,360 7/8	99,300 33,100 3/28	300億3074万	207億5331万	275億433万 3/31
2018年 3月期	1,183 3,550 11/6 3,550 10/30	967 2,900 3/5	342,600 114,200 11/28	312億1790万	255億195万	254億4509万 3/30
2019年 3月期	996 2,987 5/14	654 1,962 3/29	196,500 65,500 3/26	262億6700万	172億5338万	167億9072万 3/29
2020年 3月期	768 2,303 12/23	456 1,367 3/13	163,200 54,400 3/27	202億5206万	120億2109万	165億7266万 3/31
2021年 3月期	758 2,275 3/19	535 1,604 8/3	206,700 68,900 3/19	200億584万	141億521万	169億3379万 3/31
2022年 3月期	696 2,087 4/5	468 1,405 12/1	685,500 228,500 9/17	183億5261万	123億5525万	132億1833万 3/31
2023年 3月期	783 2,348 1/13	496 1,487 4/8	181,200 60,400 3/14	206億4778万	130億7634万	166億7232万 3/31
2024年 3月期	870 2,610 3/22	639 1,918 6/1	151,800 50,600 10/30	229億5175万	168億6646万	207億7716万 3/29
2025年 3月期	1,232 3,695 3/3	694 2,082 8/5	149,100 49,700 12/25	324億9300万	183億864万	266億6232万 3/31
2026年 3月期	1,823 5,470 2/13	811 2,434 4/7	378,300 126,100 5/14	470億795万	214億405万	367億8480万 3/31
最新	2,918 2026/9/29		165,400	739億1681万

北日本銀行（8551）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート