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
09/30	3,430	3,492	3,403	3,492	+1.9%	1,253,000	-	+1.6%	-	-
09/29	3,500	3,503	3,427	3,427	-3.44%	1,205,600	-	-0.06%	-	-
09/28	3,572	3,593	3,540	3,549	+0.65%	1,370,400	-	+3.74%	-	-
09/25	3,434	3,542	3,406	3,526	+3.61%	1,188,200	-	+3.31%	-	-
09/24	3,486	3,486	3,395	3,403	-2.38%	1,132,300	-	-0.15%	-	-
09/18	3,526	3,544	3,434	3,486	-1.08%	1,337,300	-	+2.26%	-	-
09/17	3,522	3,551	3,507	3,524	+0.46%	854,200	-	+3.46%	-	-
09/16	3,500	3,549	3,494	3,508	+0.75%	884,300	-	+3.15%	-	-
09/15	3,529	3,544	3,464	3,482	-1.75%	1,212,500	-	+2.62%	-	-
09/14	3,470	3,561	3,438	3,544	+2.52%	1,467,400	-	+4.73%	-	-
09/11	3,380	3,480	3,370	3,457	0%	1,258,900	-	+2.49%	-	-
09/10	3,340	3,494	3,321	3,457	+2.95%	1,445,700	-	+2.73%	-	-
09/09	3,368	3,383	3,345	3,358	-0.68%	1,097,000	-	+0.06%	-	-
09/08	3,393	3,427	3,334	3,381	-0.73%	1,078,600	-	+0.9%	-	-
09/07	3,396	3,425	3,384	3,406	+0.03%	1,204,300	-	+1.85%	-	-
09/04	3,412	3,428	3,365	3,405	-0.41%	1,549,400	-	+2.28%	-	-
09/03	3,448	3,466	3,388	3,419	+0.44%	2,092,000	-	+3.14%	-	-
09/02	3,432	3,469	3,394	3,404	-1.82%	2,516,200	-	+3.12%	-	-
09/01	3,398	3,482	3,378	3,467	+1.73%	1,094,400	-	+5.41%	-	-
08/31	3,424	3,440	3,378	3,408	-0.61%	1,481,200	-	+4.06%	-	-
08/28	3,378	3,468	3,376	3,429	+1.48%	1,330,200	-	+5.18%	-	-
08/27	3,387	3,413	3,361	3,379	-0.24%	1,190,500	-	+4.16%	-	-
08/26	3,400	3,414	3,365	3,387	+0.92%	1,265,700	-	+4.89%	-	-
08/25	3,310	3,366	3,310	3,356	+2.44%	1,076,300	-	+4.45%	-	-
08/24	3,300	3,321	3,225	3,276	-0.27%	819,400	-	+2.57%	-	-
08/21	3,238	3,303	3,196	3,285	+1.45%	1,288,100	-	+3.3%	-	-
08/20	3,352	3,355	3,205	3,238	-3.11%	1,648,700	-	+2.24%	-	-
08/19	3,388	3,397	3,340	3,342	-1.36%	2,497,400	-	+5.93%	-	-
08/18	3,419	3,437	3,385	3,388	-1.17%	2,191,900	-	+7.97%	-	-
08/17	3,444	3,487	3,401	3,428	-0.17%	2,041,800	-	+9.91%	-	-
08/14	3,381	3,467	3,372	3,434	+1.15%	1,314,600	-	+10.88%	-	-
08/13	3,330	3,410	3,315	3,395	+2.94%	1,355,700	-	+10.33%	-	-
08/12	3,300	3,347	3,265	3,298	+1.04%	1,113,600	-	+7.85%	-	-
08/10	3,300	3,317	3,229	3,264	+0.15%	1,374,400	-	+7.23%	-	-
08/07	3,300	3,307	3,233	3,259	-0.4%	1,739,300	-	+7.7%	-	-
08/06	3,225	3,277	3,200	3,272	+1.58%	1,234,300	-	+8.78%	-	-
08/05	3,184	3,256	3,166	3,221	-0.19%	1,778,700	-	+7.87%	-	-
08/04	3,165	3,250	3,130	3,227	+0.44%	1,766,400	-	+8.8%	-	-
08/03	3,090	3,252	3,086	3,213	+5.76%	3,676,300	-	+9.1%	-	-
07/31	3,052	3,069	2,986	3,038	-0.39%	1,850,100	-	+3.83%	-	-
07/30	3,036	3,070	3,022	3,050	-0.78%	1,388,400	-	+4.67%	-	-
07/29	3,088	3,092	3,025	3,074	-0.49%	1,714,500	-	+5.96%	-	-
07/28	3,122	3,123	3,063	3,089	-1.12%	1,616,200	-	+6.96%	-	-
07/27	3,056	3,146	3,045	3,124	+2.97%	1,811,600	-	+8.59%	-	-
07/24	2,997	3,040	2,981	3,034	+0.2%	1,235,300	-	+5.97%	-	-
07/23	2,995	3,048	2,992	3,028	+0.8%	1,326,600	-	+6.06%	-	-
07/22	2,998	3,027	2,988	3,004	+0.7%	1,059,000	-	+5.63%	-	-
07/21	2,925	2,997	2,910	2,983	+3.47%	1,236,200	-	+5.26%	-	-
07/17	2,930	2,947	2,848	2,883	-1.57%	1,496,900	-	+2.02%	-	-
07/16	2,949	2,960	2,925	2,929	-0.98%	994,900	-	+3.83%	-	-
07/15	2,957	2,975	2,928	2,958	+0.48%	952,200	-	+5.23%	-	-
07/14	2,923	2,952	2,894	2,944	+1.24%	1,046,500	-	+5.03%	-	-
07/13	2,935	2,965	2,883	2,908	0%	1,272,200	-	+4.04%	-	-
07/10	2,928	2,955	2,904	2,908	+0.31%	1,387,400	-	+4.34%	-	-
07/09	2,905	2,916	2,868	2,899	-0.96%	1,170,300	-	+4.43%	-	-
07/08	2,920	2,948	2,879	2,927	+0.14%	1,265,800	-	+5.94%	-	-
07/07	2,961	2,970	2,903	2,923	-0.34%	1,953,700	-	+6.14%	-	-
07/06	2,840	2,938	2,826	2,933	+3.64%	1,804,700	-	+6.93%	-	-
07/03	2,827	2,857	2,796	2,830	+1.4%	1,154,700	-	+3.59%	-	-
07/02	2,782	2,812	2,768	2,791	+1.82%	1,036,100	-	+2.38%	-	-
07/01	2,716	2,741	2,690	2,741	+0.99%	804,200	-	+0.7%	-	-
06/30	2,721	2,756	2,710	2,714	+0.07%	1,131,600	-	-0.18%	-	-
06/29	2,727	2,740	2,679	2,712	-0.55%	2,320,200	-	-0.29%	-	-
06/26	2,738	2,763	2,701	2,727	-0.04%	978,300	-	+0.18%	-	-
06/25	2,741	2,756	2,716	2,728	-0.4%	1,412,200	-	+0.11%	-	-
06/24	2,757	2,776	2,719	2,739	-0.58%	766,300	-	+0.4%	-	-
06/23	2,809	2,821	2,755	2,755	-1.29%	1,131,500	-	+0.99%	-	-
06/22	2,791	2,809	2,761	2,791	0%	880,600	-	+2.31%	-	-
06/19	2,810	2,824	2,773	2,791	-1.45%	1,606,000	-	+2.5%	-	-
06/18	2,780	2,832	2,769	2,832	+2.72%	1,431,900	-	+4.12%	-	-
06/17	2,773	2,790	2,740	2,757	+0.4%	1,308,200	-	+1.66%	-	-
06/16	2,767	2,785	2,715	2,746	-1.61%	1,668,800	-	+1.4%	-	-
06/15	2,782	2,815	2,778	2,791	+1.68%	1,133,800	-	+3.22%	-	-
06/12	2,726	2,753	2,720	2,745	+1.82%	1,350,600	-	+1.82%	-	-
06/11	2,751	2,770	2,686	2,696	-1.93%	1,303,700	-	+0.19%	-	-
06/10	2,765	2,787	2,730	2,749	+0.26%	839,900	-	+2.27%	-	-
06/09	2,721	2,771	2,721	2,742	+1.22%	1,068,800	-	+2.35%	-	-
06/08	2,662	2,719	2,624	2,709	+3.28%	1,691,100	-	+1.46%	-	-
06/05	2,633	2,668	2,622	2,623	+1.55%	956,800	-	-1.5%	-	-
06/04	2,680	2,699	2,580	2,583	-4.47%	1,582,800	-	-2.97%	-	-
06/03	2,669	2,725	2,648	2,704	+1.85%	991,900	-	+1.5%	-	-
06/02	2,661	2,670	2,617	2,655	-0.19%	563,500	-	-0.15%	-	-
06/01	2,660	2,668	2,607	2,660	-0.41%	1,230,900	-	+0.15%	-	-
05/29	2,684	2,715	2,660	2,671	-0.93%	1,213,400	-	+0.64%	-	-
05/28	2,664	2,697	2,619	2,696	+1.2%	1,032,300	-	+1.58%	-	-
05/27	2,720	2,721	2,649	2,664	-2.99%	1,344,400	-	+0.41%	-	-
05/26	2,760	2,782	2,738	2,746	-0.54%	1,246,500	-	+3.47%	-	-
05/25	2,789	2,798	2,757	2,761	-1.18%	1,183,400	-	+4.11%	-	-
05/22	2,805	2,842	2,778	2,794	+0.18%	1,115,900	-	+5.51%	-	-
05/21	2,769	2,824	2,760	2,789	+1.83%	1,363,000	-	+5.44%	-	-
05/20	2,780	2,804	2,712	2,739	-0.69%	1,537,600	-	+3.71%	-	-
05/19	2,689	2,758	2,678	2,758	+3.45%	1,662,900	-	+4.51%	-	-
05/18	2,701	2,724	2,630	2,666	-1.99%	1,723,500	-	+1.14%	-	-
05/15	2,688	2,772	2,670	2,720	+3.11%	2,362,900	-	+3.23%	-	-
05/14	2,650	2,659	2,633	2,638	-0.23%	975,900	-	+0.23%	-	-
05/13	2,647	2,662	2,630	2,644	-0.15%	1,273,400	-	+0.46%	-	-
05/12	2,621	2,655	2,601	2,648	+1.49%	1,159,300	-	+0.65%	-	-
05/11	2,612	2,632	2,583	2,609	+0.31%	1,066,900	-	-0.8%	-	-
05/08	2,622	2,623	2,532	2,601	-0.8%	1,599,700	-	-0.95%	-	-
05/07	2,571	2,629	2,554	2,622	+3.8%	1,796,000	-	-0.04%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2007年 3月期	5,170 517 11/14	4,130 413 3/29	16,018,200 160,182,000 11/14	-	-	+6.79% 4/9	-6.91% 3/19
2008年 3月期	4,660 466 4/9	2,590 259 2/20 259 1/22	1,927,400 19,274,000 11/20	-	-	+10.69% 10/11	-19.15% 1/22
2009年 3月期	3,310 331 5/7	660 66 10/28 66 10/27	2,828,700 28,287,000 11/18	-	-	+24.84% 11/25	-50.06% 10/27
2010年 3月期	1,620 162 4/27	900 90 11/25	2,363,600 23,636,000 4/27	-	-	+21.49% 1/15	-16.74% 7/13
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	+13.53% 11/22	-16.18% 5/19
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	+12.81% 11/14	-11.7% 4/24
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	+18.1% 8/28	-16.02% 6/4
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	+11.42% 5/13	-11.21% 6/7
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	+10.31% 1/28	-4.72% 12/17
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	+9.03% 3/8	-16.68% 2/12
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	+12.4% 11/21	-7.03% 4/6
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	+5.43% 5/11	-6.32% 11/15
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	+3.68% 9/25	-11.97% 12/25
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	+8.67% 9/17	-30.01% 3/13
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	+14.07% 2/17	-10.24% 7/31
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	+7.29% 9/13	-11.51% 3/8
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	+5.16% 1/13	-10.6% 3/14
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	+12.3% 3/7	-30.83% 2/2
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	+12.67% 8/27	-19.34% 4/7
2026年 3月期	2,926 2/12	1,671 4/9	4,416,800 11/14	4090億2383万	2335億8811万	+11.22% 5/16	-9.65% 3/16
最新	3,492 2026/9/30		1,253,000	4881億4464万		+1.6% 3,437

年間値上がり率

2007/12/28 vs 2006/12/29: -29%（0.71倍）
2008/12/30 vs 2007/12/28: -75%（0.25倍）
2009/12/30 vs 2008/12/30: 18%（1.18倍）
2010/12/30 vs 2009/12/30: 71%（1.71倍）
2011/12/30 vs 2010/12/30: 26%（1.26倍）
2012/12/28 vs 2011/12/30: 25%（1.25倍）
2013/12/30 vs 2012/12/28: 13%（1.13倍）
2014/12/30 vs 2013/12/30: 26%（1.26倍）
2015/12/30 vs 2014/12/30: 13%（1.13倍）
2016/12/30 vs 2015/12/30: -2%（0.98倍）
2017/12/29 vs 2016/12/30: 6%（1.06倍）
2018/12/28 vs 2017/12/29: -25%（0.75倍）
2019/12/30 vs 2018/12/28: -12%（0.88倍）
2020/12/30 vs 2019/12/30: -34%（0.66倍）
2021/12/30 vs 2020/12/30: 32%（1.32倍）
2022/12/30 vs 2021/12/30: 3%（1.03倍）
2023/12/29 vs 2022/12/30: 18%（1.18倍）
2024/12/30 vs 2023/12/29: -19%（0.81倍）
2025/12/30 vs 2024/12/30: 1%（1.01倍）
2026/09/30 vs 2025/12/30: 39%（1.39倍）
過去安値 660円（2008/10/28）: 429%（5.29倍）
3,492円（9/30）

あおぞら銀行（8304）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート