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
03/06	1,081	1,113	1,064	1,112	+0.27%	150,400	413億4446万	-5.04%
03/05	1,087	1,119	1,079	1,109	+7.36%	218,000	412億3292万	-5.38%
03/04	1,064	1,090	1,010	1,033	-8.1%	329,700	384億722万	-12.01%
03/03	1,156	1,165	1,124	1,124	-2.77%	184,200	417億9062万	-4.58%
03/02	1,156	1,167	1,135	1,156	-6.09%	333,400	429億8039万	-2.2%
02/27	1,192	1,231	1,182	1,231	+3.97%	170,800	457億6891万	+4.06%
02/26	1,176	1,195	1,170	1,184	+1.37%	128,800	440億2144万	+0.34%
02/25	1,201	1,202	1,161	1,168	-2.83%	203,200	434億2655万	-1.1%
02/24	1,231	1,231	1,179	1,202	-2.59%	209,100	446億9068万	+1.61%
02/20	1,203	1,235	1,200	1,234	+0.98%	251,300	458億8045万	+4.31%
02/19	1,179	1,224	1,170	1,222	+4.53%	165,200	454億3429万	+3.38%
02/18	1,175	1,175	1,154	1,169	+1.12%	138,700	434億6373万	-1.02%
02/17	1,189	1,200	1,156	1,156	-3.75%	167,000	429億8039万	-2.12%
02/16	1,202	1,205	1,175	1,201	-0.08%	165,800	446億5350万	+1.69%
02/13	1,240	1,255	1,197	1,202	-4.98%	315,500	446億9068万	+2.04%
02/12	1,200	1,267	1,198	1,265	+5.15%	245,900	470億3304万	+7.66%
02/10	1,224	1,234	1,203	1,203	-0.41%	206,900	447億2786万	+2.91%
02/09	1,210	1,214	1,176	1,208	+2.55%	308,700	449億1376万	+3.69%
02/06	1,182	1,182	1,146	1,178	-0.67%	318,400	437億9836万	+1.64%
02/05	1,182	1,198	1,171	1,186	+1.89%	193,000	440億9580万	+2.6%
02/04	1,170	1,175	1,128	1,164	+0.43%	292,400	432億7783万	+1.22%
02/03	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	15:30 2026年3月期第3四半期末の有価証券含み損に関するお知らせ
02/03	1,146	1,165	1,130	1,159	+3.85%	192,000	430億9193万	+1.13%
02/02	1,161	1,174	1,111	1,116	-3.04%	200,000	414億9318万	-2.19%
01/30	1,149	1,156	1,141	1,151	+0.96%	97,900	427億9449万	+1.14%
01/29	1,122	1,148	1,113	1,140	+0.8%	161,700	423億8551万	+0.62%
01/28	1,135	1,145	1,122	1,131	-2.08%	121,100	420億5088万	+0.27%
01/27	1,148	1,155	1,132	1,155	+0.17%	116,000	429億4321万	+2.76%
01/26	1,162	1,172	1,148	1,153	-4.32%	226,300	428億6885万	+3.22%
01/23	1,191	1,211	1,191	1,205	+1.18%	118,400	448億222万	+8.46%
01/22	1,186	1,209	1,176	1,191	+2.14%	137,800	442億8170万	+7.78%
01/21	1,171	1,172	1,148	1,166	-2.67%	225,400	433億5219万	+6.29%
01/20	1,212	1,212	1,193	1,198	-1.4%	118,800	445億4196万	+9.91%
01/19	1,216	1,235	1,198	1,215	-0.08%	132,900	451億7403万	+12.19%
01/16	1,212	1,223	1,206	1,216	+0.91%	119,600	452億1121万	+13.12%
01/15	1,184	1,212	1,180	1,205	+1.95%	137,300	448億222万	+12.93%
01/14	1,180	1,187	1,153	1,182	+0.85%	135,700	439億4708万	+11.51%
01/13	1,179	1,179	1,152	1,172	+1.82%	162,600	435億7527万	+11.2%
01/09	1,140	1,160	1,140	1,151	+1.68%	149,500	427億9449万	+9.93%
01/08	1,128	1,154	1,126	1,132	-0.18%	126,800	420億8806万	+8.74%
01/07	1,111	1,140	1,107	1,134	+2.16%	162,900	421億6242万	+9.35%
01/06	1,104	1,124	1,104	1,110	+1.09%	148,900	412億7010万	+7.56%
01/05	1,087	1,103	1,087	1,098	+1.95%	120,600	408億2393万	+6.91%
2025
12/30	1,075	1,110	1,068	1,077	-0.83%	238,600	400億4315万	+5.38%
12/29	1,055	1,086	1,043	1,086	+3.43%	156,500	403億7777万	+6.78%
12/26	1,042	1,061	1,039	1,050	+0.29%	135,700	390億3928万	+3.86%
12/25	1,040	1,050	1,025	1,047	+1.26%	97,800	389億2774万	+4.18%
12/24	1,044	1,049	1,026	1,034	-0.96%	77,700	384億4440万	+3.4%
12/23	1,025	1,050	1,025	1,044	+1.85%	107,500	388億1620万	+5.03%
12/22	1,045	1,046	1,023	1,025	-0.77%	129,800	381億977万	+3.64%
12/19	1,014	1,033	1,012	1,033	+1.67%	177,300	384億722万	+4.77%
12/18	993	1,016	988	1,016	+2.01%	140,300	377億7515万	+3.57%
12/17	1,009	1,009	985	996	-0.7%	287,100	370億3155万	+1.94%
12/16	1,040	1,040	999	1,003	-3.09%	178,300	372億9181万	+3.08%
12/15	1,015	1,042	1,008	1,035	+2.58%	127,400	384億8158万	+6.7%
12/12	1,012	1,022	1,005	1,009	+1.71%	111,500	375億1489万	+4.56%
12/11	1,019	1,024	992	992	-1.78%	131,200	368億8283万	+3.12%
12/10	1,020	1,020	999	1,010	-0.3%	132,700	375億5207万	+5.32%
12/09	1,022	1,031	1,009	1,013	-0.98%	92,900	376億6361万	+5.96%
12/08	1,027	1,032	1,011	1,023	+0.49%	90,200	380億3541万	+7.35%
12/05	1,022	1,030	1,012	1,018	-1.45%	68,700	378億4951万	+7.27%
12/04	1,001	1,037	997	1,033	+3.09%	151,900	384億722万	+9.31%
12/03	1,008	1,008	988	1,002	-0.5%	112,200	372億5463万	+6.6%
12/02	1,039	1,044	1,005	1,007	-2.42%	163,700	374億4053万	+7.36%
12/01	1,018	1,048	1,012	1,032	+1.98%	264,900	383億7004万	+10.37%
11/28	990	1,012	986	1,012	+2.43%	196,000	376億2643万	+8.7%
11/27	982	1,000	980	988	+1.86%	189,100	367億3410万	+6.47%
11/26	950	970	947	970	+3.08%	205,200	360億6486万	+4.86%
11/25	940	955	932	941	+0.11%	117,500	349億8663万	+1.84%
11/21	907	940	906	940	+2.84%	122,800	349億4945万	+1.84%
11/20	915	919	906	914	+0.99%	77,900	339億8276万	-0.87%
11/19	906	909	893	905	+1.23%	122,100	336億4814万	-1.74%
11/18	913	914	894	894	-3.14%	147,200	332億3916万	-2.93%
11/17	936	942	912	923	-0.86%	129,300	343億1739万	+0.22%
11/14	920	945	917	931	+0.43%	142,300	346億1483万	+0.87%
11/13	918	935	916	927	+1.87%	136,200	344億6611万	+0.43%
11/12	18:00 (数値データ訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」における数値データ(XBRL)の一部訂正について
11/12	889	919	888	910	+0.89%	147,200	338億3404万	-1.41%
11/11	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	923	926	899	902	-1.74%	159,000	335億3660万	-2.38%
11/10	926	926	911	918	+0.55%	65,800	341億3149万	-0.76%
11/07	936	936	908	913	-2.56%	98,800	339億4558万	-1.4%
11/06	923	946	915	937	+2.07%	111,300	348億3791万	+1.08%
11/05	931	937	886	918	-2.44%	275,900	341億3149万	-1.18%
11/04	15:30 業績予想の修正及び前年同期実績との差異見込みに関するお知らせ
11/04	15:30 2026年3月期第2四半期末の有価証券含み損に関するお知らせ
11/04	921	943	919	941	+1.29%	126,600	349億8663万	+1.07%
10/31	926	929	916	929	0%	178,300	345億4047万	-0.43%
10/30	907	929	907	929	+2.99%	278,200	345億4047万	-0.54%
10/29	920	927	897	902	-1.96%	126,700	335億3660万	-3.53%
10/28	941	941	920	920	-2.34%	96,000	342億585万	-1.71%
10/27	935	954	935	942	+1.4%	143,700	350億2381万	+0.53%
10/24	937	937	923	929	-0.75%	79,300	345億4047万	-0.85%
10/23	931	939	926	936	+0.54%	96,500	348億73万	-0.21%
10/22	928	935	925	931	+0.54%	86,800	346億1483万	-0.96%
10/21	953	958	926	926	-2.42%	228,200	344億2893万	-1.8%
10/20	924	949	919	949	+3.83%	141,400	352億8407万	+0.32%
10/17	894	914	885	914	+0.55%	103,300	339億8276万	-3.48%
10/16	903	911	902	909	+1.34%	59,600	337億9686万	-4.21%
10/15	890	899	890	897	+1.24%	74,400	333億5070万	-5.68%
10/14	893	903	875	886	-3.17%	164,600	329億4172万	-7.13%
10/10	945	949	911	915	-4.69%	244,600	340億1994万	-4.29%
10/09	945	961	942	960	+2.02%	97,500	356億9306万	+0.31%
10/08	934	962	932	941	+1.62%	107,400	349億8663万	-1.67%
10/07	938	940	923	926	-1.07%	95,600	344億2893万	-3.14%

8558 東和銀行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート