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
10/06	2,968	3,055	2,925	3,030	+3.13%	133,200	-	+7.52%
10/05	2,973	2,986	2,879	2,938	-1.31%	154,200	-	+4.89%
10/02	2,917	3,095	2,900	2,977	+1.4%	176,300	-	+6.93%
10/01	2,950	2,969	2,837	2,936	+0.07%	164,700	-	+6.3%
10/01	株式分割 1→3
09/30	2,946	3,035	2,871	2,934	+0.55%	191,800	-	+7%
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	11:00 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自己株式の取得終了に関するお知らせ
08/03	2,227	2,293	2,173	2,253	+1.65%	133,800	-	+10.03%
07/31	17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
07/31	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	15:00 「自己株式取得に係る事項の決定」、「自己株式の消却」および「株式分割」、「株式分割に伴う定款の一部変更」、「配当予想の修正」に関するお知らせ
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	17:00 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
07/22	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	16:00 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
06/24	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	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:00 配当予想の修正(増配)に関するお知らせ
05/13	1,623	1,658	1,613	1,658	+2.68%	155,400	-	+2.87%

北日本銀行（8551）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート