- 8304
- 2026/10/23
- 時価
- 4130億円
- PER 予
- 15.15倍
- 2010年以降
- 赤字-37.84倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.28-1.41倍
（2010-2026年） - 配当
- 3.08%
- ROE 予
- 5.41%
- ROA 予
- 0.31%
- 資料
- Link
- CSV,JSON
あおぞら銀行（8304）の株価チャート
株価
10/23
- 前日 (10/22)
- 3,023
- 始値
- 2,968
- 高値
- 2,986
- 安値
- 2,867
- 終値 -2.25%
- 2,955
- 出来高 +22.02%
- 1,400,200
乖離率
- 株価（5日）
移動平均値 - -3.49%
3,062 - 株価（25日）
移動平均値 - -11.31%
3,332 - 出来高（5日）
移動平均値 - +24.23%
1,127,100
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 2,968 | 2,986 | 2,867 | 2,955 | -2.25% | 1,400,200 | - | -11.31% | - | - |
| 10/22 | 3,111 | 3,128 | 3,005 | 3,023 | -2.58% | 1,147,500 | - | -9.92% | - | - |
| 10/21 | 3,063 | 3,112 | 3,063 | 3,103 | +2.01% | 1,032,300 | - | -8% | - | - |
| 10/20 | 3,153 | 3,166 | 3,035 | 3,042 | -4.49% | 1,150,900 | - | -10.19% | - | - |
| 10/19 | 3,159 | 3,189 | 3,117 | 3,185 | -0.5% | 904,600 | - | -6.32% | - | - |
| 10/16 | 3,200 | 3,219 | 3,172 | 3,201 | +1.14% | 1,183,300 | - | -6.07% | - | - |
| 10/15 | 3,180 | 3,217 | 3,164 | 3,165 | -2.44% | 1,150,900 | - | -7.35% | - | - |
| 10/14 | 3,292 | 3,298 | 3,236 | 3,244 | -1.82% | 976,700 | - | -5.31% | - | - |
| 10/13 | 3,302 | 3,341 | 3,280 | 3,304 | +1.13% | 870,300 | - | -3.76% | - | - |
| 10/09 | 3,329 | 3,348 | 3,267 | 3,267 | -1.24% | 1,041,800 | - | -4.95% | - | - |
| 10/08 | 3,370 | 3,378 | 3,281 | 3,308 | -2.33% | 1,236,600 | - | -3.98% | - | - |
| 10/07 | 3,439 | 3,465 | 3,387 | 3,387 | -1.74% | 1,149,300 | - | -1.8% | - | - |
| 10/06 | 3,415 | 3,452 | 3,401 | 3,447 | +1.44% | 759,900 | - | -0.09% | - | - |
| 10/05 | 3,400 | 3,419 | 3,365 | 3,398 | +0.27% | 916,300 | - | -1.45% | - | - |
| 10/02 | 3,433 | 3,479 | 3,389 | 3,389 | -2.92% | 1,499,300 | - | -1.68% | - | - |
| 10/01 | 3,457 | 3,518 | 3,403 | 3,491 | -0.03% | 1,436,000 | - | +1.31% | - | - |
| 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% | - | - |
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 | 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 | 2,955 2026/10/23 | 1,400,200 | 4130億7773万 | -11.31% 3,332 | |||
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）
- 2026/10/23 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
660円（2008/10/28） - 348%（4.48倍）
2,955円（10/23）
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。
