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
10/08	1,519	1,521	1,468	1,475	-3.41%	229,300	-	-2.51%	-	-
10/07	1,577	1,585	1,513	1,527	-3.6%	223,800	-	+0.93%	-	-
10/06	1,543	1,593	1,537	1,584	+3.33%	251,600	-	+4.83%	-	-
10/05	1,570	1,581	1,520	1,533	-1.48%	194,000	-	+1.73%	-	-
10/02	1,524	1,590	1,524	1,556	+1.57%	263,700	-	+3.46%	-	-
10/01	1,558	1,560	1,501	1,532	-3.4%	242,100	-	+2.2%	-	-
09/30	1,560	1,605	1,540	1,586	+1.67%	186,900	-	+6.02%	-	-
09/29	1,565	1,592	1,544	1,560	-1.52%	175,700	-	+4.63%	-	-
09/28	1,600	1,606	1,576	1,584	-0.06%	171,500	-	+6.52%	-	-
09/25	1,510	1,585	1,510	1,585	+5.88%	272,700	-	+6.95%	-	-
09/24	1,502	1,507	1,469	1,497	-1.19%	199,700	-	+1.08%	-	-
09/18	1,500	1,523	1,482	1,515	+0.6%	275,700	-	+2.23%	-	-
09/17	1,544	1,578	1,497	1,506	-1.25%	154,800	-	+1.62%	-	-
09/16	1,500	1,542	1,495	1,525	+1.67%	195,200	-	+2.9%	-	-
09/15	1,500	1,511	1,478	1,500	+0.33%	151,500	-	+1.63%	-	-
09/14	1,460	1,507	1,451	1,495	+1.84%	157,700	-	+1.63%	-	-
09/11	1,429	1,489	1,410	1,468	-0.14%	182,900	-	+0.14%	-	-
09/10	1,427	1,480	1,427	1,470	+2.8%	83,400	-	+0.48%	-	-
09/09	1,453	1,472	1,430	1,430	-2.59%	117,800	-	-1.85%	-	-
09/08	1,502	1,508	1,468	1,468	-3.42%	130,100	-	+0.96%	-	-
09/07	1,508	1,522	1,498	1,520	+1.27%	133,700	-	+4.9%	-	-
09/04	1,505	1,518	1,465	1,501	+0.33%	168,500	-	+4.16%	-	-
09/03	1,458	1,520	1,451	1,496	+3.17%	238,900	-	+4.32%	-	-
09/02	1,440	1,464	1,426	1,450	-0.82%	182,700	-	+1.47%	-	-
09/01	1,450	1,478	1,426	1,462	-0.2%	164,500	-	+2.45%	-	-
08/31	1,491	1,500	1,465	1,465	-2.07%	163,000	-	+2.73%	-	-
08/28	1,460	1,504	1,458	1,496	+1.98%	156,300	-	+4.91%	-	-
08/27	1,470	1,495	1,459	1,467	+0.48%	117,400	-	+3.02%	-	-
08/26	1,448	1,475	1,446	1,460	+1.11%	123,500	-	+2.74%	-	-
08/25	1,456	1,462	1,430	1,444	-0.07%	104,600	-	+1.83%	-	-
08/24	1,479	1,483	1,435	1,445	-0.76%	138,300	-	+2.19%	-	-
08/21	1,450	1,472	1,431	1,456	-0.88%	121,900	-	+3.19%	-	-
08/20	1,451	1,472	1,431	1,469	+0.48%	160,400	-	+4.26%	-	-
08/19	1,530	1,536	1,461	1,462	-5.8%	266,500	-	+4.13%	-	-
08/18	1,528	1,583	1,528	1,552	+1.57%	171,100	-	+11.02%	-	-
08/17	1,532	1,545	1,516	1,528	+0.26%	144,500	-	+10.17%	-	-
08/14	1,487	1,575	1,487	1,524	+2.49%	345,700	-	+10.51%	-	-
08/13	1,411	1,492	1,411	1,487	+6.82%	291,600	-	+8.22%	-	-
08/12	1,378	1,400	1,365	1,392	+2.65%	210,200	-	+1.61%	-	-
08/10	1,398	1,399	1,353	1,356	-2.09%	188,000	-	-1.45%	-	-
08/07	1,400	1,402	1,367	1,385	-0.43%	144,600	-	+0.14%	-	-
08/06	1,325	1,406	1,322	1,391	+5.22%	303,500	-	+0.22%	-	-
08/05	1,312	1,322	1,275	1,322	-2.07%	457,700	-	-5.03%	-	-
08/04	1,345	1,362	1,331	1,350	+0.67%	135,500	-	-3.36%	-	-
08/03	1,320	1,352	1,290	1,341	+1.06%	297,800	-	-4.28%	-	-
07/31	1,344	1,363	1,296	1,327	+0.15%	174,200	-	-5.55%	-	-
07/30	1,333	1,349	1,308	1,325	-2.79%	229,000	-	-5.96%	-	-
07/29	1,390	1,391	1,316	1,363	-2.71%	305,300	-	-3.54%	-	-
07/28	1,433	1,441	1,401	1,401	-3.18%	192,400	-	-0.99%	-	-
07/27	1,469	1,481	1,433	1,447	-0.89%	213,100	-	+2.12%	-	-
07/24	1,445	1,508	1,440	1,460	+1.11%	287,000	-	+3.11%	-	-
07/23	1,405	1,449	1,403	1,444	+3.14%	204,600	-	+1.91%	-	-
07/22	1,400	1,422	1,392	1,400	+0.65%	219,700	-	-1.27%	-	-
07/21	1,348	1,401	1,330	1,391	+5.14%	261,000	-	-2.18%	-	-
07/17	1,370	1,385	1,293	1,323	-4.13%	310,200	-	-7.29%	-	-
07/16	1,404	1,407	1,365	1,380	-1.36%	202,300	-	-3.7%	-	-
07/15	1,379	1,404	1,343	1,399	+3.71%	331,500	-	-2.58%	-	-
07/14	1,315	1,359	1,293	1,349	+2.9%	360,600	-	-6.25%	-	-
07/13	1,279	1,326	1,279	1,311	+3.07%	373,700	-	-9.27%	-	-
07/10	1,303	1,307	1,230	1,272	-4.07%	806,900	-	-12.15%	-	-
07/09	1,366	1,376	1,309	1,326	-5.01%	601,800	-	-8.68%	-	-
07/08	1,327	1,439	1,301	1,396	-0.36%	877,400	-	-3.92%	-	-
07/07	1,560	1,623	1,367	1,401	-8.49%	779,200	-	-3.38%	-	-
07/06	1,537	1,538	1,507	1,531	-0.33%	164,800	-	+5.73%	-	-
07/03	1,510	1,544	1,486	1,536	+2.2%	125,900	-	+6.89%	-	-
07/02	1,515	1,580	1,501	1,503	+0.67%	146,500	-	+5.33%	-	-
07/01	1,468	1,516	1,468	1,493	+2.54%	203,000	-	+5.36%	-	-
06/30	1,430	1,468	1,427	1,456	+0.83%	161,500	-	+3.41%	-	-
06/29	1,432	1,454	1,409	1,444	+0.42%	152,400	-	+3.07%	-	-
06/26	1,442	1,464	1,424	1,438	-0.07%	144,900	-	+3.16%	-	-
06/25	1,415	1,466	1,404	1,439	+2.06%	189,400	-	+3.67%	-	-
06/24	1,436	1,458	1,399	1,410	-1.81%	119,300	-	+2.03%	-	-
06/23	1,439	1,474	1,436	1,436	-0.28%	148,100	-	+4.36%	-	-
06/22	1,431	1,447	1,422	1,440	+0.7%	94,200	-	+5.19%	-	-
06/19	1,480	1,488	1,402	1,430	-3.12%	209,500	-	+5.22%	-	-
06/18	1,498	1,517	1,476	1,476	0%	147,700	-	+9.33%	-	-
06/17	1,520	1,558	1,476	1,476	-1.86%	180,900	-	+10.23%	-	-
06/16	1,496	1,507	1,459	1,504	+0.07%	232,700	-	+13.25%	-	-
06/15	1,510	1,529	1,486	1,503	+1.55%	169,500	-	+14.56%	-	-
06/12	1,471	1,508	1,465	1,480	+2.21%	231,600	-	+14.29%	-	-
06/11	1,500	1,520	1,426	1,448	-1.9%	202,800	-	+13.3%	-	-
06/10	1,478	1,560	1,470	1,476	-1.27%	409,900	-	+16.77%	-	-
06/09	1,407	1,499	1,400	1,495	+6.79%	422,700	-	+19.89%	-	-
06/08	1,320	1,403	1,310	1,400	+2.71%	265,100	-	+13.91%	-	-
06/05	1,363	1,378	1,341	1,363	+1.56%	176,000	-	+12%	-	-
06/04	1,290	1,367	1,282	1,342	+1.28%	159,200	-	+11.55%	-	-
06/03	1,361	1,374	1,314	1,325	-2.14%	231,700	-	+11.25%	-	-
06/02	1,270	1,357	1,219	1,354	+7.72%	410,800	-	+14.75%	-	-
06/01	1,280	1,283	1,242	1,257	-1.8%	166,200	-	+7.62%	-	-
05/29	1,260	1,305	1,260	1,280	+2.32%	125,600	-	+10.15%	-	-
05/28	1,280	1,280	1,227	1,251	-2.27%	174,200	-	+8.22%	-	-
05/27	1,272	1,306	1,251	1,280	-0.16%	132,200	-	+11.11%	-	-
05/26	1,255	1,303	1,230	1,282	+1.42%	138,600	-	+11.77%	-	-
05/25	1,304	1,304	1,257	1,264	-2.77%	140,800	-	+10.68%	-	-
05/22	1,298	1,306	1,269	1,300	+1.01%	160,300	-	+14.34%	-	-
05/21	1,272	1,331	1,272	1,287	+2.39%	240,000	-	+13.89%	-	-
05/20	1,260	1,284	1,240	1,257	+0.4%	223,700	-	+11.93%	-	-
05/19	1,217	1,255	1,209	1,252	+5.3%	281,500	-	+11.99%	-	-
05/18	1,203	1,208	1,178	1,189	-1%	188,900	-	+6.83%	-	-
05/15	1,196	1,224	1,180	1,201	-0.5%	174,600	-	+8.3%	-	-

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	820 82 6/15	470 47 4/24	693,000 6,930,000 6/15	-	-	194億960万 3/31
2011年 3月期	1,360 136 2/16	640 64 4/6 64 4/2 他2件	315,800 3,158,000 2/16	412億4540万	194億960万	312億3732万 3/31
2012年 3月期	1,060 106 4/1	860 86 8/9	664,200 6,642,000 2/8	321億4715万	260億8165万	291億6019万 3/30
2013年 3月期	1,230 123 3/21 123 3/19 他2件	650 65 6/5 65 6/4	192,800 1,928,000 2/4	373億282万	197億1287万	347億1350万 3/29
2014年 3月期	1,220 122 5/9	840 84 9/6	474,000 4,740,000 1/8	369億9955万	254億7510万	342億4505万 3/31
2015年 3月期	1,090 109 12/5 109 12/3 他5件	880 88 10/17	427,900 4,279,000 11/14	393億8459万	312億9388万	364億1266万 3/31
2016年 3月期	1,250 125 6/12	720 72 2/12	544,800 5,448,000 4/17	464億7534万	267億6979万	320億1556万 3/31
2017年 3月期	1,280 128 2/17 128 2/16	750 75 6/24	494,500 4,945,000 4/27	475億9074万	278億8520万	434億9028万 3/31
2018年 3月期	1,654 1/15	1,050 105 8/30 105 8/29 他4件	370,200 11/10	614億9617万	390億3928万	516億7695万 3/30
2019年 3月期	1,515 4/25 4/16	662 2/8	286,400 5/9	563億2811万	246億1334万	262億7559万 3/29
2020年 3月期	975 11/18	519 3/13	268,200 3/13	362億5076万	192億9656万	232億3575万 3/31
2021年 3月期	802 3/19	542 4/3	1,201,600 10/23	298億1857万	201億5170万	253億1772万 3/31
2022年 3月期	687 4/1	478 12/1	432,600 5/17	255億4284万	177億7217万	198億9314万 3/31
2023年 3月期	635 1/30	500 6/17	364,000 3/13	236億947万	185億9013万	200億8768万 3/31
2024年 3月期	763 3/21	509 6/1	590,400 11/8	283億6854万	189億2475万	265億6949万 3/29
2025年 3月期	739 6/4	530 8/5	473,800 3/27	274億7622万	197億554万	226億4443万 3/31
2026年 3月期	1,267 2/12	490 4/7	1,471,000 5/9	471億740万	182億1833万	350億8229万 3/31
最新	1,475 2026/10/8		229,300	527億6941万

東和銀行（8558）の時価総額の推移

2026/05/15～2026/10/08

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート