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
10/08	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	15:30 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ
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	15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
08/04	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	15:30 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
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	13:00 有価証券売却益の計上見込みに関するお知らせ
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	14:30 債権の取立不能又は取立遅延のおそれに関するお知らせ
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	15:30 株式報酬型ストックオプションとしての新株予約権発行に関するお知らせ
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	15:30 第1期中期経営計画および長期ビジョンにおける財務目標の見直しに関するお知らせ
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%
05/12	15:30 代表取締役の異動に関するお知らせ
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:30 前期実績との差異に関するお知らせ
05/08	15:30 2026年3月期末の有価証券含み損に関するお知らせ

東和銀行（8558）のIR情報・決算資料

2026/05/15～2026/10/08

IR情報＆株価推移

開示資料

決算

株式

チャート