東和銀行（8558）の株価チャート
株価
6/5
- 前日 (6/4)
- 1,342
- 始値
- 1,363
- 高値
- 1,378
- 安値
- 1,341
- 終値 +1.56%
- 1,363
- 出来高 +10.55%
- 176,000
乖離率
- 株価（5日）
移動平均値 - +2.64%
1,328 - 株価（25日）
移動平均値 - +12%
1,217 - 出来高（5日）
移動平均値 - -23.07%
228,780
2026/01/07～2026/06/05
株価推移
| 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 | ||||||||||
| 06/05 | 1,363 | 1,378 | 1,341 | 1,363 | +1.56% | 176,000 | 487億6251万 | +12% | 8.78 | 0.54 |
| 06/04 | 1,290 | 1,367 | 1,282 | 1,342 | +1.28% | 159,200 | 480億1122万 | +11.55% | 8.65 | 0.53 |
| 06/03 | 1,361 | 1,374 | 1,314 | 1,325 | -2.14% | 231,700 | 474億303万 | +11.25% | 8.54 | 0.52 |
| 06/02 | 1,270 | 1,357 | 1,219 | 1,354 | +7.72% | 410,800 | 484億4053万 | +14.75% | 8.72 | 0.53 |
| 06/01 | 1,280 | 1,283 | 1,242 | 1,257 | -1.8% | 166,200 | 449億7027万 | +7.62% | 8.1 | 0.5 |
| 05/29 | 1,260 | 1,305 | 1,260 | 1,280 | +2.32% | 125,600 | 457億9311万 | +10.15% | 8.25 | 0.51 |
| 05/28 | 1,280 | 1,280 | 1,227 | 1,251 | -2.27% | 174,200 | 447億5561万 | +8.22% | 8.06 | 0.49 |
| 05/27 | 1,272 | 1,306 | 1,251 | 1,280 | -0.16% | 132,200 | 457億9311万 | +11.11% | 8.25 | 0.51 |
| 05/26 | 1,255 | 1,303 | 1,230 | 1,282 | +1.42% | 138,600 | 458億6466万 | +11.77% | 8.26 | 0.51 |
| 05/25 | 1,304 | 1,304 | 1,257 | 1,264 | -2.77% | 140,800 | 452億2070万 | +10.68% | 8.14 | 0.5 |
| 05/22 | 1,298 | 1,306 | 1,269 | 1,300 | +1.01% | 160,300 | 465億863万 | +14.34% | 8.38 | 0.51 |
| 05/21 | 1,272 | 1,331 | 1,272 | 1,287 | +2.39% | 240,000 | 460億4354万 | +13.89% | 8.29 | 0.51 |
| 05/20 | 1,260 | 1,284 | 1,240 | 1,257 | +0.4% | 223,700 | 449億7027万 | +11.93% | 8.1 | 0.5 |
| 05/19 | 1,217 | 1,255 | 1,209 | 1,252 | +5.3% | 281,500 | 447億9139万 | +11.99% | 8.07 | 0.49 |
| 05/18 | 1,203 | 1,208 | 1,178 | 1,189 | -1% | 188,900 | 425億3751万 | +6.83% | 7.66 | 0.47 |
| 05/15 | 1,196 | 1,224 | 1,180 | 1,201 | -0.5% | 174,600 | 429億6682万 | +8.3% | 7.74 | 0.47 |
| 05/14 | 1,224 | 1,225 | 1,176 | 1,207 | -0.58% | 255,700 | 431億8147万 | +9.43% | 7.78 | 0.48 |
| 05/13 | 1,206 | 1,268 | 1,195 | 1,214 | +11.79% | 813,200 | 434億3190万 | +10.56% | 7.82 | 0.48 |
| 05/12 | 1,087 | 1,098 | 1,068 | 1,086 | +1.21% | 180,800 | 388億5259万 | -0.46% | 7 | 0.43 |
| 05/11 | 1,053 | 1,083 | 1,053 | 1,073 | +0.19% | 181,700 | 383億8751万 | -1.65% | 6.91 | 0.42 |
| 05/08 | 1,073 | 1,081 | 1,036 | 1,071 | -1.74% | 289,900 | 383億1595万 | -1.56% | 6.9 | 0.42 |
| 05/07 | 1,075 | 1,106 | 1,065 | 1,090 | +3.22% | 165,300 | 389億9570万 | +0.46% | 7.02 | 0.43 |
| 05/01 | 1,045 | 1,067 | 1,027 | 1,056 | +0.86% | 135,400 | 377億7932万 | -2.67% | 6.8 | 0.42 |
| 04/30 | 1,065 | 1,066 | 1,036 | 1,047 | -3.77% | 195,300 | 374億5733万 | -3.5% | 6.75 | 0.41 |
| 04/28 | 1,039 | 1,089 | 1,034 | 1,088 | +5.73% | 207,400 | 389億2414万 | +0.18% | 7.01 | 0.43 |
| 04/27 | 1,034 | 1,034 | 1,010 | 1,029 | -0.48% | 109,800 | 368億1337万 | -5.07% | 6.63 | 0.41 |
| 04/24 | 1,054 | 1,055 | 1,030 | 1,034 | -1.34% | 94,900 | 369億9225万 | -4.44% | 6.66 | 0.41 |
| 04/23 | 1,048 | 1,052 | 1,034 | 1,048 | -0.47% | 99,300 | 374億9311万 | -3.23% | 6.75 | 0.41 |
| 04/22 | 1,098 | 1,098 | 1,049 | 1,053 | -4.27% | 136,700 | 376億7199万 | -2.86% | 6.78 | 0.42 |
| 04/21 | 1,138 | 1,139 | 1,100 | 1,100 | -3.17% | 160,600 | 393億5346万 | +1.57% | 7.09 | 0.43 |
| 04/20 | 1,151 | 1,153 | 1,132 | 1,136 | -1.3% | 87,000 | 406億4139万 | +5.09% | 7.32 | 0.45 |
| 04/17 | 1,168 | 1,175 | 1,146 | 1,151 | -1.62% | 94,700 | 411億7802万 | +6.87% | 7.42 | 0.45 |
| 04/16 | 1,158 | 1,183 | 1,158 | 1,170 | +1.39% | 118,700 | 418億5777万 | +9.14% | 7.54 | 0.46 |
| 04/15 | 1,145 | 1,170 | 1,145 | 1,154 | +2.3% | 148,000 | 412億8535万 | +7.95% | 7.44 | 0.46 |
| 04/14 | 1,135 | 1,138 | 1,123 | 1,128 | -0.09% | 106,600 | 403億5518万 | +5.82% | 7.27 | 0.45 |
| 04/13 | 1,120 | 1,135 | 1,110 | 1,129 | +0.71% | 79,500 | 403億9096万 | +6.21% | 7.27 | 0.45 |
| 04/10 | 1,126 | 1,150 | 1,118 | 1,121 | +0.63% | 133,100 | 401億475万 | +5.56% | 7.22 | 0.44 |
| 04/09 | 1,120 | 1,139 | 1,104 | 1,114 | -1.42% | 254,600 | 398億5432万 | +4.9% | 7.18 | 0.44 |
| 04/08 | 1,127 | 1,134 | 1,109 | 1,130 | +4.24% | 197,100 | 404億2673万 | +6.81% | 7.28 | 0.45 |
| 04/07 | 1,078 | 1,108 | 1,066 | 1,084 | +1.88% | 180,100 | 387億8104万 | +2.46% | 6.98 | 0.43 |
| 04/06 | 1,069 | 1,086 | 1,062 | 1,064 | -0.56% | 256,800 | 380億6552万 | +0.28% | 6.86 | 0.42 |
| 04/03 | 1,084 | 1,085 | 1,062 | 1,070 | +0.85% | 134,200 | 382億8018万 | +0.19% | 6.89 | 0.42 |
| 04/02 | 1,100 | 1,114 | 1,057 | 1,061 | -1.67% | 128,100 | 379億5820万 | -1.03% | 6.84 | 0.42 |
| 04/01 | 1,058 | 1,082 | 1,037 | 1,079 | +8.99% | 228,700 | 386億216万 | +0.19% | 6.95 | 0.43 |
| 03/31 | 991 | 1,028 | 988 | 990 | -1.98% | 179,200 | 354億1811万 | -8.42% | - | 0.39 |
| 03/30 | 973 | 1,013 | 971 | 1,010 | -5.43% | 381,500 | 361億3363万 | -7.42% | - | 0.38 |
| 03/27 | 1,050 | 1,081 | 1,050 | 1,068 | +0.56% | 232,900 | 382億863万 | -2.91% | - | 0.4 |
| 03/26 | 1,078 | 1,089 | 1,047 | 1,062 | -1.67% | 137,400 | 379億9397万 | -3.8% | - | 0.4 |
| 03/25 | 1,040 | 1,085 | 1,040 | 1,080 | +5.47% | 230,300 | 386億3794万 | -2.44% | - | 0.41 |
| 03/24 | 1,029 | 1,035 | 1,014 | 1,024 | +2.91% | 149,100 | 366億3449万 | -7.91% | - | 0.39 |
| 03/23 | 1,027 | 1,032 | 992 | 995 | -5.69% | 284,400 | 355億9699万 | -11.08% | - | 0.38 |
| 03/19 | 1,047 | 1,070 | 1,040 | 1,055 | -2.04% | 294,400 | 377億4354万 | -6.64% | - | 0.4 |
| 03/18 | 1,055 | 1,078 | 1,052 | 1,077 | +4.06% | 214,200 | 385億3061万 | -5.19% | - | 0.41 |
| 03/17 | 1,049 | 1,057 | 1,029 | 1,035 | +0.19% | 217,000 | 370億2802万 | -9.29% | - | 0.39 |
| 03/16 | 1,023 | 1,046 | 1,006 | 1,033 | -0.29% | 459,900 | 369億5647万 | -9.94% | - | 0.39 |
| 03/13 | 1,008 | 1,047 | 1,008 | 1,036 | -0.19% | 145,300 | 370億6380万 | -10.15% | - | 0.39 |
| 03/12 | 1,055 | 1,072 | 1,032 | 1,038 | -4.24% | 136,300 | 371億3535万 | -10.36% | - | 0.39 |
| 03/11 | 1,100 | 1,114 | 1,084 | 1,084 | -0.55% | 109,900 | 387億8104万 | -6.79% | - | 0.41 |
| 03/10 | 1,070 | 1,099 | 1,052 | 1,090 | +4.81% | 170,800 | 389億9570万 | -6.36% | - | 0.41 |
| 03/09 | 1,004 | 1,049 | 1,002 | 1,040 | -6.47% | 277,400 | 372億690万 | -10.88% | - | 0.39 |
| 03/06 | 1,081 | 1,113 | 1,064 | 1,112 | +0.27% | 150,400 | 413億4446万 | -5.04% | - | 0.44 |
| 03/05 | 1,087 | 1,119 | 1,079 | 1,109 | +7.36% | 218,000 | 412億3292万 | -5.38% | - | 0.44 |
| 03/04 | 1,064 | 1,090 | 1,010 | 1,033 | -8.1% | 329,700 | 384億722万 | -12.01% | - | 0.41 |
| 03/03 | 1,156 | 1,165 | 1,124 | 1,124 | -2.77% | 184,200 | 417億9062万 | -4.58% | - | 0.44 |
| 03/02 | 1,156 | 1,167 | 1,135 | 1,156 | -6.09% | 333,400 | 429億8039万 | -2.2% | - | 0.46 |
| 02/27 | 1,192 | 1,231 | 1,182 | 1,231 | +3.97% | 170,800 | 457億6891万 | +4.06% | - | 0.49 |
| 02/26 | 1,176 | 1,195 | 1,170 | 1,184 | +1.37% | 128,800 | 440億2144万 | +0.34% | - | 0.47 |
| 02/25 | 1,201 | 1,202 | 1,161 | 1,168 | -2.83% | 203,200 | 434億2655万 | -1.1% | - | 0.46 |
| 02/24 | 1,231 | 1,231 | 1,179 | 1,202 | -2.59% | 209,100 | 446億9068万 | +1.61% | - | 0.47 |
| 02/20 | 1,203 | 1,235 | 1,200 | 1,234 | +0.98% | 251,300 | 458億8045万 | +4.31% | - | 0.49 |
| 02/19 | 1,179 | 1,224 | 1,170 | 1,222 | +4.53% | 165,200 | 454億3429万 | +3.38% | - | 0.48 |
| 02/18 | 1,175 | 1,175 | 1,154 | 1,169 | +1.12% | 138,700 | 434億6373万 | -1.02% | - | 0.46 |
| 02/17 | 1,189 | 1,200 | 1,156 | 1,156 | -3.75% | 167,000 | 429億8039万 | -2.12% | - | 0.46 |
| 02/16 | 1,202 | 1,205 | 1,175 | 1,201 | -0.08% | 165,800 | 446億5350万 | +1.69% | - | 0.47 |
| 02/13 | 1,240 | 1,255 | 1,197 | 1,202 | -4.98% | 315,500 | 446億9068万 | +2.04% | - | 0.47 |
| 02/12 | 1,200 | 1,267 | 1,198 | 1,265 | +5.15% | 245,900 | 470億3304万 | +7.66% | - | 0.5 |
| 02/10 | 1,224 | 1,234 | 1,203 | 1,203 | -0.41% | 206,900 | 447億2786万 | +2.91% | - | 0.47 |
| 02/09 | 1,210 | 1,214 | 1,176 | 1,208 | +2.55% | 308,700 | 449億1376万 | +3.69% | - | 0.48 |
| 02/06 | 1,182 | 1,182 | 1,146 | 1,178 | -0.67% | 318,400 | 437億9836万 | +1.64% | - | 0.47 |
| 02/05 | 1,182 | 1,198 | 1,171 | 1,186 | +1.89% | 193,000 | 440億9580万 | +2.6% | - | 0.47 |
| 02/04 | 1,170 | 1,175 | 1,128 | 1,164 | +0.43% | 292,400 | 432億7783万 | +1.22% | - | 0.46 |
| 02/03 | 1,146 | 1,165 | 1,130 | 1,159 | +3.85% | 192,000 | 430億9193万 | +1.13% | - | 0.46 |
| 02/02 | 1,161 | 1,174 | 1,111 | 1,116 | -3.04% | 200,000 | 414億9318万 | -2.19% | - | 0.44 |
| 01/30 | 1,149 | 1,156 | 1,141 | 1,151 | +0.96% | 97,900 | 427億9449万 | +1.14% | - | 0.45 |
| 01/29 | 1,122 | 1,148 | 1,113 | 1,140 | +0.8% | 161,700 | 423億8551万 | +0.62% | - | 0.45 |
| 01/28 | 1,135 | 1,145 | 1,122 | 1,131 | -2.08% | 121,100 | 420億5088万 | +0.27% | - | 0.45 |
| 01/27 | 1,148 | 1,155 | 1,132 | 1,155 | +0.17% | 116,000 | 429億4321万 | +2.76% | - | 0.46 |
| 01/26 | 1,162 | 1,172 | 1,148 | 1,153 | -4.32% | 226,300 | 428億6885万 | +3.22% | - | 0.46 |
| 01/23 | 1,191 | 1,211 | 1,191 | 1,205 | +1.18% | 118,400 | 448億222万 | +8.46% | - | 0.48 |
| 01/22 | 1,186 | 1,209 | 1,176 | 1,191 | +2.14% | 137,800 | 442億8170万 | +7.78% | - | 0.47 |
| 01/21 | 1,171 | 1,172 | 1,148 | 1,166 | -2.67% | 225,400 | 433億5219万 | +6.29% | - | 0.46 |
| 01/20 | 1,212 | 1,212 | 1,193 | 1,198 | -1.4% | 118,800 | 445億4196万 | +9.91% | - | 0.47 |
| 01/19 | 1,216 | 1,235 | 1,198 | 1,215 | -0.08% | 132,900 | 451億7403万 | +12.19% | - | 0.48 |
| 01/16 | 1,212 | 1,223 | 1,206 | 1,216 | +0.91% | 119,600 | 452億1121万 | +13.12% | - | 0.48 |
| 01/15 | 1,184 | 1,212 | 1,180 | 1,205 | +1.95% | 137,300 | 448億222万 | +12.93% | - | 0.48 |
| 01/14 | 1,180 | 1,187 | 1,153 | 1,182 | +0.85% | 135,700 | 439億4708万 | +11.51% | - | 0.47 |
| 01/13 | 1,179 | 1,179 | 1,152 | 1,172 | +1.82% | 162,600 | 435億7527万 | +11.2% | - | 0.46 |
| 01/09 | 1,140 | 1,160 | 1,140 | 1,151 | +1.68% | 149,500 | 427億9449万 | +9.93% | - | 0.45 |
| 01/08 | 1,128 | 1,154 | 1,126 | 1,132 | -0.18% | 126,800 | 420億8806万 | +8.74% | - | 0.45 |
| 01/07 | 1,111 | 1,140 | 1,107 | 1,134 | +2.16% | 162,900 | 421億6242万 | +9.35% | - | 0.45 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 3,280 328 4/4 328 4/3 | 2,130 213 3/19 | 88,500 885,000 3/9 | - | - | +13.17% 4/26 | -14.53% 3/16 |
| 2008年 3月期 | 2,550 255 5/10 | 930 93 3/17 | 403,200 4,032,000 10/17 | - | - | +10.45% 5/10 | -28.7% 10/17 |
| 2009年 3月期 | 1,300 130 6/25 | 480 48 3/12 | 361,200 3,612,000 6/25 | - | - | +9.42% 3/27 | -28.01% 10/8 |
| 2010年 3月期 | 820 82 6/15 | 470 47 4/24 | 693,000 6,930,000 6/15 | - | - | +44.44% 6/15 | -20.59% 7/13 |
| 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 | +30.57% 2/15 | -31.38% 3/15 |
| 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 | +11.64% 7/6 | -9.04% 8/8 |
| 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 | +13.43% 1/8 | -19.77% 5/16 |
| 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 | +18.95% 1/20 | -19.14% 6/7 |
| 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 | +12.07% 11/14 | -8.96% 10/16 |
| 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 | +9.93% 6/11 | -18.76% 2/12 |
| 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 | +13.4% 10/31 | -10.08% 6/24 |
| 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 | +13.56% 12/13 | -12.68% 2/13 |
| 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 | +12.68% 8/1 | -18.54% 12/25 |
| 2020年 3月期 | 975 11/18 | 519 3/13 | 268,200 3/13 | 362億5076万 | 192億9656万 | +15.79% 9/19 | -24.53% 3/13 |
| 2021年 3月期 | 802 3/19 | 542 4/3 | 1,201,600 10/23 | 298億1857万 | 201億5170万 | +10.86% 3/19 | -11.92% 4/8 |
| 2022年 3月期 | 687 4/1 | 478 12/1 | 432,600 5/17 | 255億4284万 | 177億7217万 | +10.36% 2/9 | -10.02% 5/27 |
| 2023年 3月期 | 635 1/30 | 500 6/17 | 364,000 3/13 | 236億947万 | 185億9013万 | +12.16% 1/13 | -8.9% 3/20 |
| 2024年 3月期 | 763 3/21 | 509 6/1 | 590,400 11/8 | 283億6854万 | 189億2475万 | +12.57% 9/14 | -8.09% 4/17 |
| 2025年 3月期 | 739 6/4 | 530 8/5 | 473,800 3/27 | 274億7622万 | 197億554万 | +9.81% 6/3 | -20.94% 4/7 |
| 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 | +24.68% 5/12 | -11.97% 3/4 |
| 最新 | 1,363 2026/6/5 | 176,000 | 487億6251万 | +12% 1,217 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -24%（0.76倍）
- 1992/12/30 vs 1991/12/27
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- -27%（0.73倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/27 vs 1995/12/29
- 16%（1.16倍）
- 1997/12/30 vs 1996/12/27
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/06/05 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
470円（2009/04/24） - 190%（2.9倍）
1,363円（6/5）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
