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
2025
06/18	2,120	2,120	2,099	2,112	-0.52%	1,047,100	2952億3525万	+0.19%	13.28	0.65
06/17	2,122	2,135	2,116	2,123	+0.47%	676,300	2967億7293万	+0.95%	13.35	0.65
06/16	2,099	2,120	2,091	2,113	+1.64%	991,700	2953億7504万	+0.76%	13.29	0.65
06/13	2,110	2,110	2,069	2,079	-0.81%	773,200	2906億2220万	-0.57%	13.08	0.64
06/12	2,092	2,114	2,087	2,096	-0.14%	573,000	2929億9862万	+0.48%	13.18	0.64
06/11	2,130	2,138	2,099	2,099	-1.41%	715,100	2934億1798万	+0.96%	13.2	0.64
06/10	2,152	2,160	2,129	2,129	-1.16%	1,177,800	2976億1167万	+2.75%	13.39	0.65
06/09	2,164	2,167	2,134	2,154	-0.23%	963,500	3011億640万	+4.31%	13.55	0.66
06/06	2,149	2,165	2,146	2,159	+0.09%	1,176,300	3018億535万	+4.96%	13.58	0.66
06/05	2,130	2,164	2,123	2,157	+0.84%	1,224,200	3015億2577万	+5.27%	13.57	0.66
06/04	2,132	2,159	2,128	2,139	+0.94%	1,258,300	2990億956万	+4.8%	13.45	0.66
06/03	2,125	2,134	2,105	2,119	-0.05%	1,106,600	2962億1377万	+4.18%	13.33	0.65
06/02	2,095	2,133	2,089	2,120	+1.15%	1,234,800	2963億5356万	+4.59%	13.33	0.65
05/30	2,060	2,100	2,050	2,096	+1.4%	1,038,200	2929億9862万	+3.81%	13.18	0.64
05/29	2,055	2,078	2,055	2,067	+0.63%	755,100	2889億4472万	+2.84%	13	0.63
05/28	2,070	2,081	2,054	2,054	-0.48%	1,050,700	2871億2746万	+2.6%	12.92	0.63
05/27	2,045	2,066	2,040	2,064	+1.23%	700,500	2885億2535万	+3.51%	12.98	0.63
05/26	2,053	2,064	2,034	2,039	-0.97%	916,900	2850億3062万	+2.72%	12.83	0.63
05/23	2,070	2,085	2,056	2,059	-0.53%	725,500	2878億2641万	+4.2%	12.95	0.63
05/22	2,088	2,113	2,067	2,070	-2.45%	1,337,000	2893億6409万	+5.24%	13.02	0.64
05/21	2,150	2,184	2,120	2,122	-1.16%	1,895,500	2966億3314万	+8.43%	13.35	0.65
05/20	2,137	2,151	2,133	2,147	+0.51%	1,071,200	3001億2788万	+10.39%	13.5	0.66
05/19	2,120	2,155	2,108	2,136	+0.28%	1,976,000	2985億9019万	+10.5%	13.44	0.66
05/16	2,121	2,137	2,097	2,130	+1.14%	1,324,200	2977億5146万	+11.23%	13.4	0.65
05/15	2,101	2,142	2,071	2,106	+5.78%	3,394,000	2943億9651万	+10.78%	13.25	0.65
05/14	1,964	2,006	1,962	1,991	+0.3%	1,409,200	2783億2073万	+5.62%	12.52	0.61
05/13	2,002	2,035	1,985	1,985	+1.12%	2,615,900	2774億8199万	+5.64%	12.49	0.61
05/12	1,945	1,969	1,943	1,963	+1.13%	837,900	2744億662万	+4.53%	12.35	0.6
05/09	1,949	1,950	1,934	1,941	+0.62%	691,000	2713億3126万	+3.19%	12.21	0.6
05/08	1,906	1,933	1,902	1,929	+0.73%	917,000	2696億5378万	+2.33%	12.13	0.59
05/07	1,945	1,957	1,892	1,915	-2.1%	2,094,300	2676億9673万	+1.32%	12.05	0.59
05/02	1,938	1,960	1,937	1,956	+0.36%	953,600	2734億2810万	+3.06%	12.3	0.6
05/01	1,948	1,963	1,945	1,949	-0.81%	615,400	2724億4957万	+2.26%	12.26	0.6
04/30	1,963	1,981	1,958	1,965	-0.15%	803,200	2746億8620万	+2.66%	12.36	0.6
04/28	1,966	1,974	1,960	1,968	+0.36%	687,100	2751億557万	+2.45%	12.38	0.6
04/25	1,957	1,967	1,950	1,961	+0.56%	863,100	2741億2704万	+1.71%	12.33	0.6
04/24	1,940	1,950	1,937	1,950	+1.72%	1,079,000	2725億8936万	+0.72%	12.27	0.6
04/23	1,898	1,928	1,895	1,917	+2.73%	1,010,400	2679億7631万	-1.39%	12.06	0.59
04/22	1,844	1,866	1,839	1,866	+0.54%	403,200	2608億4705万	-4.5%	11.74	0.57
04/21	1,859	1,862	1,841	1,856	-0.27%	651,500	2594億4915万	-5.55%	11.67	0.57
04/18	1,854	1,867	1,845	1,861	+0.87%	610,500	2601億4810万	-5.87%	11.71	0.57
04/17	1,810	1,845	1,805	1,845	+1.88%	633,000	2579億1147万	-7.24%	11.61	0.57
04/16	1,858	1,860	1,811	1,811	-1.68%	1,115,200	2531億5863万	-9.5%	11.39	0.56
04/15	1,835	1,850	1,824	1,842	+1.32%	850,300	2574億9210万	-8.59%	11.59	0.57
04/14	1,810	1,830	1,794	1,818	+0.5%	787,600	2541億3716万	-10.27%	11.44	0.56
04/11	1,780	1,821	1,748	1,809	-1.84%	1,279,500	2528億7905万	-11.24%	11.38	0.56
04/10	1,839	1,848	1,802	1,843	+8.35%	1,647,500	2576億3189万	-10.19%	11.59	0.57
04/09	1,719	1,726	1,671	1,701	-4.28%	1,913,300	2377億8180万	-17.63%	10.7	0.52
04/08	1,774	1,804	1,745	1,777	+4.71%	2,011,600	2484億579万	-14.77%	11.18	0.55
04/07	1,725	1,761	1,688	1,697	-7.92%	2,817,500	2372億2264万	-19.34%	10.67	0.52
04/04	1,909	1,923	1,812	1,843	-6.11%	2,490,900	2576億3189万	-13.31%	11.59	0.57
04/03	1,998	1,998	1,942	1,963	-3.77%	2,029,200	2744億662万	-8.36%	12.35	0.6
04/02	2,047	2,048	2,029	2,040	-0.05%	1,119,800	2851億7041万	-5.2%	12.83	0.63
04/01	2,086	2,088	2,041	2,041	-0.87%	1,106,400	2853億1020万	-5.42%	12.84	0.63
03/31	2,081	2,081	2,030	2,059	-2.56%	1,695,700	2878億2641万	-4.9%	13.89	0.63
03/28	2,133	2,139	2,108	2,113	-1.81%	1,075,400	2953億7504万	-2.63%	14.25	0.65
03/27	2,143	2,153	2,133	2,152	+0.42%	929,900	3008億2682万	-1.06%	14.51	0.66
03/26	2,143	2,152	2,137	2,143	-0.09%	668,400	2995億6872万	-1.65%	14.45	0.66
03/25	2,146	2,147	2,134	2,145	+0.23%	631,700	2998億4830万	-1.7%	14.47	0.66
03/24	2,168	2,168	2,135	2,140	-1.38%	1,208,300	2991億4935万	-2.15%	14.43	0.66
03/21	2,152	2,182	2,150	2,170	+0.98%	1,623,300	3033億4303万	-1.05%	14.64	0.67
03/19	2,156	2,168	2,145	2,149	-0.51%	1,282,600	3004億745万	-2.14%	14.49	0.66
03/18	2,152	2,173	2,151	2,160	+0.61%	770,500	3019億4514万	-1.77%	14.57	0.66
03/17	2,155	2,169	2,147	2,147	-0.51%	975,800	3001億2788万	-2.54%	14.48	0.66
03/14	2,161	2,169	2,148	2,158	-0.14%	1,062,800	3016億6556万	-2.22%	14.55	0.66
03/13	2,150	2,166	2,131	2,161	+0.89%	1,222,000	3020億8493万	-2.17%	14.57	0.66
03/12	2,161	2,164	2,125	2,142	-0.97%	1,224,600	2994億2893万	-3.25%	14.45	0.66
03/11	2,081	2,165	2,081	2,163	+2.56%	2,259,200	3023億6451万	-2.7%	14.59	0.66
03/10	2,111	2,117	2,082	2,109	-0.19%	1,740,600	2948億1588万	-5.55%	14.22	0.65
03/07	2,141	2,141	2,108	2,113	-2.27%	1,589,900	2953億7504万	-5.88%	14.25	0.65
03/06	2,169	2,189	2,158	2,162	-0.28%	1,063,000	3022億2472万	-4.12%	14.58	0.66
03/05	2,203	2,212	2,146	2,168	-2.08%	1,750,200	3030億6345万	-4.28%	14.62	0.67
03/04	2,243	2,243	2,198	2,214	-1.29%	1,061,200	3094億9377万	-2.6%	14.93	0.68
03/03	2,256	2,265	2,229	2,243	-0.09%	981,800	3135億4766万	-1.62%	15.13	0.69
02/28	2,244	2,255	2,234	2,245	+0.13%	1,313,000	3138億2724万	-1.71%	15.14	0.69
02/27	2,207	2,242	2,207	2,242	+1.17%	861,300	3134億787万	-2.1%	15.12	0.69
02/26	2,203	2,216	2,193	2,216	+0.45%	856,000	3097億7335万	-3.48%	14.95	0.68
02/25	2,184	2,207	2,184	2,206	+0.14%	754,300	3083億7545万	-4.21%	14.88	0.68
02/21	2,185	2,205	2,172	2,203	+0.41%	1,003,300	3079億5608万	-4.55%	14.86	0.68
02/20	2,229	2,238	2,187	2,194	-1.57%	1,174,400	3066億9798万	-5.14%	14.8	0.67
02/19	2,238	2,254	2,219	2,229	-0.93%	958,100	3115億9061万	-3.84%	15.03	0.68
02/18	2,246	2,265	2,237	2,250	+0.76%	511,100	3145億2619万	-3.1%	15.17	0.69
02/17	2,260	2,268	2,227	2,233	-1.15%	891,100	3121億4977万	-4.04%	15.06	0.69
02/14	2,268	2,277	2,253	2,259	-0.83%	673,900	3157億8429万	-3.25%	15.24	0.69
02/13	2,252	2,278	2,248	2,278	+1.38%	969,000	3184億4029万	-2.82%	15.36	0.7
02/12	2,250	2,255	2,221	2,247	+0.09%	1,026,300	3141億682万	-4.5%	15.15	0.69
02/10	2,243	2,252	2,234	2,245	+0.09%	768,300	3138億2724万	-4.99%	15.14	0.69
02/07	2,258	2,268	2,237	2,243	-0.22%	800,600	3135億4766万	-5.48%	15.13	0.69
02/06	2,233	2,264	2,229	2,248	+1.54%	1,188,800	3142億4661万	-5.59%	15.16	0.69
02/05	2,280	2,302	2,210	2,214	-3.4%	2,959,800	3094億9377万	-7.33%	14.93	0.68
02/04	2,356	2,356	2,267	2,292	-3.29%	2,901,000	3203億9734万	-4.46%	15.46	0.7
02/03	2,396	2,415	2,367	2,370	-1.25%	1,921,800	3313億92万	-1.46%	15.98	0.73
01/31	2,403	2,416	2,391	2,400	0%	1,247,600	3354億9460万	-0.29%	16.19	0.74
01/30	2,384	2,400	2,375	2,400	+0.67%	626,100	3354億9460万	-0.33%	16.19	0.74
01/29	2,407	2,407	2,384	2,384	-0.67%	574,100	3332億5797万	-0.96%	16.08	0.73
01/28	2,389	2,412	2,376	2,400	+1.01%	735,700	3354億9460万	-0.33%	16.19	0.74
01/27	2,381	2,416	2,373	2,376	+0.17%	743,500	3321億3965万	-1.33%	16.02	0.73
01/24	2,374	2,423	2,354	2,372	+0.3%	869,100	3315億8049万	-1.54%	16	0.73
01/23	2,378	2,397	2,365	2,365	-1%	622,000	3306億197万	-1.87%	15.95	0.73
01/22	2,394	2,397	2,372	2,389	-0.21%	974,700	3339億5691万	-1.04%	16.11	0.73

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	1,620 162 4/27	900 90 11/25	2,363,600 23,636,000 4/27	-	-	2178億1940万 3/31
2011年 3月期	2,090 209 3/10	1,040 104 5/25	1,168,100 11,681,000 5/26	3448億8072万	1716億1528万	3102億2763万 3/31
2012年 3月期	2,560 256 3/27	1,610 161 9/27	2,911,700 29,117,000 8/30	4224億3763万	2656億7366万	3943億8513万 3/30
2013年 3月期	3,030 303 3/12	1,520 152 6/4	12,022,700 120,227,000 1/24	4999億9454万	2508億2234万	4356億3880万 3/29
2014年 3月期	3,410 341 5/13	2,490 249 4/2	4,694,300 46,943,000 4/5	5627億12万	4108億8660万	3429億1988万 3/31
2015年 3月期	4,640 464 3/9	2,920 292 4/15	3,475,600 34,756,000 10/8	7656億6837万	4818億4302万	4968億8392万 3/31
2016年 3月期	4,900 490 5/25	3,050 305 2/12	3,966,700 39,667,000 2/12	8085億7220万	3607億8272万	4583億9251万 3/31
2017年 3月期	4,310 431 12/15	3,350 335 11/9	4,159,700 41,597,000 11/16	5098億2739万	3962億6955万	4782億2354万 3/31
2018年 3月期	4,660 1/15	3,800 380 4/14	2,237,400 11/30	5512億2868万	4494億9978万	4940億4811万 3/30
2019年 3月期	4,495 5/15	2,735 3/28	3,794,500 3/25	5317億1093万	3235億2155万	3192億3032万 3/29
2020年 3月期	3,110 2/10 2/6	1,866 3/17	2,780,300 3/13	3678億8008万	2207億2805万	2406億405万 3/31
2021年 3月期	2,723 3/19	1,687 7/31	11,915,300 11/30	3221億208万	1995億5424万	2957億2504万 3/31
2022年 3月期	2,852 9/14	2,276 4/21	1,690,100 4/1	3373億6142万	2692億2671万	3023億2366万 3/31
2023年 3月期	2,825 7/26	2,302 3/16	8,428,200 3/14	3341億6760万	2723億224万	2801億5814万 3/31
2024年 3月期	3,301 1/25	2,020 2/16	34,004,500 2/2	3904億7336万	2389億4462万	2889億157万 3/29
2025年 3月期	2,766 8/28	2,030 3/31	5,230,500 8/5	3866億5753万	2837億7251万	2849億2666万 3/31
最新	2,112 2025/6/18		1,047,100	2952億3525万

8304 あおぞら銀行

時価総額

2025/01/22～2025/06/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート