- 8341
- 2026/10/06
- 時価
- 9709億円
- PER 予
- 15.32倍
- 2010年以降
- 赤字-19.85倍
（2010-2026年） - PBR
- 1.24倍
- 2010年以降
- 0.16-1.07倍
（2010-2026年） - 配当 予
- 2.46%
- ROE 予
- 8.12%
- ROA 予
- 0.58%
- 資料
- Link
- CSV,JSON
七十七銀行（8341）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,120
- 始値
- 4,148
- 高値
- 4,230
- 安値
- 4,122
- 終値 +2.48%
- 4,222
- 出来高 -15.45%
- 648,100
乖離率
- 株価（5日）
移動平均値 - +1.91%
4,143 - 株価（25日）
移動平均値 - +4.2%
4,052 - 出来高（5日）
移動平均値 - -17.97%
790,120
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,148 | 4,230 | 4,122 | 4,222 | +2.48% | 648,100 | - | +4.2% | - | - |
| 10/05 | 4,101 | 4,120 | 4,055 | 4,120 | +1.1% | 766,500 | - | +2.03% | - | - |
| 10/02 | 4,087 | 4,139 | 4,065 | 4,075 | -0.54% | 649,200 | - | +1.14% | - | - |
| 10/01 | 4,202 | 4,202 | 4,016 | 4,097 | -2.5% | 1,064,200 | - | +1.99% | - | - |
| 09/30 | 4,102 | 4,229 | 4,089 | 4,202 | +2.81% | 822,600 | - | +4.97% | - | - |
| 09/29 | 4,084 | 4,155 | 4,063 | 4,087 | -2.55% | 696,100 | - | +2.59% | - | - |
| 09/28 | 4,245 | 4,264 | 4,186 | 4,194 | -0.07% | 741,400 | - | +5.7% | - | - |
| 09/25 | 4,093 | 4,197 | 4,075 | 4,197 | +3.55% | 1,008,600 | - | +6.31% | - | - |
| 09/24 | 4,158 | 4,171 | 4,026 | 4,053 | -3.15% | 1,170,600 | - | +2.97% | - | - |
| 09/18 | 4,045 | 4,185 | 4,010 | 4,185 | +3.03% | 1,856,400 | - | +6.52% | - | - |
| 09/17 | 4,063 | 4,114 | 4,024 | 4,062 | +0.74% | 748,800 | - | +3.75% | - | - |
| 09/16 | 4,047 | 4,111 | 4,004 | 4,032 | -0.12% | 670,900 | - | +3.23% | - | - |
| 09/15 | 4,101 | 4,128 | 3,986 | 4,037 | -1.39% | 762,300 | - | +3.65% | - | - |
| 09/14 | 4,043 | 4,113 | 3,994 | 4,094 | +3.05% | 693,200 | - | +5.6% | - | - |
| 09/11 | 3,850 | 4,015 | 3,819 | 3,973 | +0.33% | 814,200 | - | +2.93% | - | - |
| 09/10 | 3,867 | 3,984 | 3,845 | 3,960 | +2.99% | 818,400 | - | +2.88% | - | - |
| 09/09 | 3,882 | 3,916 | 3,834 | 3,845 | -1.03% | 578,700 | - | +0.29% | - | - |
| 09/08 | 3,950 | 3,983 | 3,885 | 3,885 | -2.8% | 440,500 | - | +1.67% | - | - |
| 09/07 | 4,018 | 4,043 | 3,970 | 3,997 | -0.52% | 472,000 | - | +5.05% | - | - |
| 09/04 | 4,054 | 4,058 | 3,956 | 4,018 | -0.32% | 728,100 | - | +6.16% | - | - |
| 09/03 | 4,015 | 4,083 | 3,966 | 4,031 | +1.43% | 530,500 | - | +7.21% | - | - |
| 09/02 | 3,945 | 4,025 | 3,936 | 3,974 | -0.95% | 600,400 | - | +6.29% | - | - |
| 09/01 | 3,950 | 4,012 | 3,896 | 4,012 | +0.48% | 527,600 | - | +7.76% | - | - |
| 08/31 | 3,943 | 4,014 | 3,891 | 3,993 | +1.09% | 951,800 | - | +7.66% | - | - |
| 08/28 | 3,900 | 3,975 | 3,889 | 3,950 | +1.57% | 498,800 | - | +6.9% | - | - |
| 08/27 | 3,889 | 3,930 | 3,861 | 3,889 | +0.44% | 527,200 | - | +5.65% | - | - |
| 08/26 | 3,801 | 3,887 | 3,797 | 3,872 | +2.16% | 442,500 | - | +5.56% | - | - |
| 08/25 | 3,736 | 3,817 | 3,733 | 3,790 | +1.39% | 392,500 | - | +3.75% | - | - |
| 08/24 | 3,792 | 3,792 | 3,715 | 3,738 | +0.05% | 505,900 | - | +2.86% | - | - |
| 08/21 | 3,670 | 3,763 | 3,653 | 3,736 | +1.66% | 656,300 | - | +3.06% | - | - |
| 08/20 | 3,694 | 3,708 | 3,612 | 3,675 | -0.51% | 567,900 | - | +1.58% | - | - |
| 08/19 | 3,808 | 3,861 | 3,682 | 3,694 | -5.57% | 934,700 | - | +2.24% | - | - |
| 08/18 | 3,912 | 3,953 | 3,893 | 3,912 | +0.8% | 749,100 | - | +8.52% | - | - |
| 08/17 | 3,874 | 3,918 | 3,862 | 3,881 | +1.15% | 543,100 | - | +8.11% | - | - |
| 08/14 | 3,834 | 3,929 | 3,813 | 3,837 | +0.08% | 687,000 | - | +7.33% | - | - |
| 08/13 | 3,793 | 3,843 | 3,751 | 3,834 | +2.57% | 804,500 | - | +7.55% | - | - |
| 08/12 | 3,670 | 3,749 | 3,650 | 3,738 | +3.66% | 624,000 | - | +5.27% | - | - |
| 08/10 | 3,659 | 3,693 | 3,584 | 3,606 | -1.5% | 604,600 | - | +1.78% | - | - |
| 08/07 | 3,719 | 3,734 | 3,646 | 3,661 | -0.81% | 519,000 | - | +3.42% | - | - |
| 08/06 | 3,650 | 3,769 | 3,643 | 3,691 | +2.53% | 1,022,800 | - | +4.53% | - | - |
| 08/05 | 3,533 | 3,611 | 3,521 | 3,600 | +2.56% | 734,700 | - | +2.3% | - | - |
| 08/04 | 3,477 | 3,570 | 3,472 | 3,510 | +0.95% | 865,900 | - | +0.09% | - | - |
| 08/03 | 3,474 | 3,549 | 3,386 | 3,477 | -0.52% | 745,200 | - | -0.66% | - | - |
| 07/31 | 3,479 | 3,555 | 3,376 | 3,495 | +2.52% | 1,194,800 | - | 0% | - | - |
| 07/30 | 3,390 | 3,449 | 3,361 | 3,409 | -2.29% | 546,700 | - | -2.26% | - | - |
| 07/29 | 3,557 | 3,600 | 3,403 | 3,489 | -2.54% | 704,100 | - | +0.17% | - | - |
| 07/28 | 3,662 | 3,670 | 3,549 | 3,580 | -2.64% | 657,300 | - | +2.96% | - | - |
| 07/27 | 3,633 | 3,683 | 3,603 | 3,677 | +1.27% | 469,100 | - | +6.03% | - | - |
| 07/24 | 3,552 | 3,645 | 3,541 | 3,631 | +0.81% | 550,000 | - | +5.15% | - | - |
| 07/23 | 3,539 | 3,607 | 3,537 | 3,602 | +1.18% | 478,000 | - | +4.65% | - | - |
| 07/22 | 3,508 | 3,591 | 3,490 | 3,560 | +1.8% | 495,000 | - | +3.85% | - | - |
| 07/21 | 3,366 | 3,497 | 3,336 | 3,497 | +5.62% | 559,500 | - | +2.34% | - | - |
| 07/17 | 3,530 | 3,546 | 3,262 | 3,311 | -5.72% | 756,300 | - | -2.9% | - | - |
| 07/16 | 3,575 | 3,601 | 3,508 | 3,512 | -1.9% | 438,300 | - | +3.05% | - | - |
| 07/15 | 3,549 | 3,580 | 3,502 | 3,580 | +1.42% | 486,200 | - | +5.36% | - | - |
| 07/14 | 3,534 | 3,540 | 3,477 | 3,530 | +0.37% | 417,300 | - | +4.28% | - | - |
| 07/13 | 3,547 | 3,603 | 3,517 | 3,517 | +0.06% | 383,100 | - | +4.24% | - | - |
| 07/10 | 3,579 | 3,604 | 3,511 | 3,515 | -0.26% | 434,300 | - | +4.64% | - | - |
| 07/09 | 3,538 | 3,550 | 3,509 | 3,524 | -1.23% | 314,600 | - | +5.35% | - | - |
| 07/08 | 3,500 | 3,614 | 3,495 | 3,568 | +2.09% | 555,500 | - | +7.15% | - | - |
| 07/07 | 3,587 | 3,620 | 3,495 | 3,495 | -1.55% | 759,900 | - | +5.59% | - | - |
| 07/06 | 3,512 | 3,550 | 3,479 | 3,550 | +0.88% | 430,000 | - | +7.74% | - | - |
| 07/03 | 3,498 | 3,526 | 3,445 | 3,519 | +2.09% | 485,400 | - | +7.38% | - | - |
| 07/02 | 3,417 | 3,469 | 3,381 | 3,447 | +2.19% | 708,100 | - | +5.67% | - | - |
| 07/01 | 3,345 | 3,386 | 3,330 | 3,373 | +1.72% | 515,600 | - | +3.75% | - | - |
| 06/30 | 3,331 | 3,366 | 3,307 | 3,316 | -0.45% | 501,000 | - | +2.22% | - | - |
| 06/29 | 3,376 | 3,395 | 3,293 | 3,331 | -0.12% | 608,000 | - | +2.75% | - | - |
| 06/26 | 3,350 | 3,370 | 3,305 | 3,335 | -0.06% | 381,700 | - | +2.9% | - | - |
| 06/25 | 3,339 | 3,364 | 3,285 | 3,337 | +2.02% | 488,700 | - | +3.15% | - | - |
| 06/24 | 3,365 | 3,381 | 3,254 | 3,271 | -2.12% | 493,800 | - | +1.21% | - | - |
| 06/23 | 3,400 | 3,436 | 3,340 | 3,342 | -0.27% | 410,800 | - | +3.47% | - | - |
| 06/22 | 3,275 | 3,380 | 3,273 | 3,351 | +1.03% | 367,800 | - | +3.94% | - | - |
| 06/19 | 3,348 | 3,365 | 3,262 | 3,317 | -0.96% | 1,000,900 | - | +3.14% | - | - |
| 06/18 | 3,293 | 3,354 | 3,258 | 3,349 | +3.01% | 500,400 | - | +4.36% | - | - |
| 06/17 | 3,354 | 3,385 | 3,250 | 3,251 | -1.1% | 450,200 | - | +1.53% | - | - |
| 06/16 | 3,256 | 3,299 | 3,191 | 3,287 | -1.02% | 424,200 | - | +2.75% | - | - |
| 06/15 | 3,330 | 3,403 | 3,313 | 3,321 | +1.65% | 588,400 | - | +4.11% | - | - |
| 06/12 | 3,302 | 3,323 | 3,248 | 3,267 | +0.37% | 806,000 | - | +2.77% | - | - |
| 06/11 | 3,240 | 3,266 | 3,192 | 3,255 | -0.03% | 536,500 | - | +2.75% | - | - |
| 06/10 | 3,245 | 3,356 | 3,239 | 3,256 | +0.37% | 1,112,200 | - | +3.01% | - | - |
| 06/09 | 3,195 | 3,277 | 3,180 | 3,244 | +3.15% | 541,000 | - | +2.95% | - | - |
| 06/08 | 3,104 | 3,153 | 3,075 | 3,145 | -0.91% | 529,200 | - | +0.1% | - | - |
| 06/05 | 3,194 | 3,219 | 3,162 | 3,174 | +1.05% | 581,200 | - | +1.05% | - | - |
| 06/04 | 3,077 | 3,187 | 3,038 | 3,141 | +1.85% | 451,400 | - | +0.32% | - | - |
| 06/03 | 3,131 | 3,151 | 3,070 | 3,084 | -0.84% | 496,600 | - | -1.22% | - | - |
| 06/02 | 3,050 | 3,124 | 2,976 | 3,110 | +0.58% | 432,000 | - | -0.22% | - | - |
| 06/01 | 3,153 | 3,153 | 3,075 | 3,092 | -1.97% | 573,200 | - | -0.64% | - | - |
| 05/29 | 3,148 | 3,202 | 3,122 | 3,154 | -0.35% | 575,800 | - | +1.38% | - | - |
| 05/28 | 3,201 | 3,201 | 3,119 | 3,165 | -1.12% | 405,700 | - | +1.67% | - | - |
| 05/27 | 3,235 | 3,244 | 3,169 | 3,201 | -1.99% | 433,800 | - | +2.69% | - | - |
| 05/26 | 3,299 | 3,309 | 3,230 | 3,266 | -1% | 410,200 | - | +4.61% | - | - |
| 05/25 | 3,187 | 3,301 | 3,141 | 3,299 | +3.06% | 702,100 | - | +5.6% | - | - |
| 05/22 | 3,279 | 3,290 | 3,201 | 3,201 | -1.48% | 475,800 | - | +2.5% | - | - |
| 05/21 | 3,249 | 3,295 | 3,237 | 3,249 | +0.71% | 659,200 | - | +4% | - | - |
| 05/20 | 3,232 | 3,285 | 3,176 | 3,226 | +0.59% | 782,400 | - | +3.23% | - | - |
| 05/19 | 3,188 | 3,240 | 3,175 | 3,207 | +2.1% | 665,100 | - | +2.43% | - | - |
| 05/18 | 3,150 | 3,164 | 3,100 | 3,141 | 0% | 705,600 | - | +0.06% | - | - |
| 05/15 | 3,171 | 3,204 | 3,091 | 3,141 | -1.07% | 713,300 | - | -0.06% | - | - |
| 05/14 | 3,150 | 3,231 | 3,117 | 3,175 | 0% | 871,200 | - | +0.89% | - | - |
| 05/13 | 3,061 | 3,220 | 3,027 | 3,175 | +3.89% | 1,560,300 | - | +0.83% | - | - |
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 | 1,560 936 5/8 | 1,188 713 11/28 | 1,366,800 2,278,000 5/31 | - | - | +9.41% 2/22 | -10.07% 5/24 |
| 2008年 3月期 | 1,417 850 8/9 | 867 520 3/17 | 2,203,200 3,672,000 8/9 | - | - | +9.37% 10/4 | -13.4% 3/7 |
| 2009年 3月期 | 1,172 703 5/16 | 598 359 10/28 | 2,210,400 3,684,000 1/27 | - | - | +14.63% 3/25 | -24.63% 10/27 |
| 2010年 3月期 | 980 588 8/5 | 778 467 10/6 | 1,692,600 2,821,000 10/21 | - | - | +10.68% 6/12 | -8.7% 10/5 |
| 2011年 3月期 | 932 559 4/26 | 577 346 3/15 | 2,562,000 4,270,000 3/15 | 2142億5240万 | 1326億1418万 | +13.45% 2/18 | -24.44% 3/17 |
| 2012年 3月期 | 715 429 4/1 | 485 291 11/29 | 12,918,600 21,531,000 5/31 | 1644億2626万 | 1115億3389万 | +13.62% 7/7 | -14.32% 5/17 |
| 2013年 3月期 | 895 537 3/21 | 482 289 9/6 | 2,808,000 4,680,000 3/15 | 2058億2028万 | 1107億6734万 | +16.88% 2/12 | -7.67% 5/11 |
| 2014年 3月期 | 988 593 5/8 593 4/26 | 650 390 6/18 390 6/17 | 3,022,800 5,038,000 6/19 | 2272億8385万 | 1494億7842万 | +12.96% 7/5 | -20.06% 5/30 |
| 2015年 3月期 | 1,235 741 2/27 | 733 440 5/7 | 1,611,000 2,685,000 10/31 | 2840億954万 | 1686億4264万 | +12.96% 11/14 | -9.76% 10/17 |
| 2016年 3月期 | 1,402 841 8/6 | 625 375 2/12 | 2,501,400 4,169,000 2/12 | 3223億3741万 | 1437億2952万 | +9.21% 4/25 | -27.7% 2/12 |
| 2017年 3月期 | 1,033 620 12/16 | 533 320 7/8 | 2,730,000 4,550,000 4/26 | 2376億3281万 | 1226億4919万 | +16.38% 11/16 | -10.04% 7/8 |
| 2018年 3月期 | 1,047 3,140 1/15 | 750 450 4/17 | 1,834,800 3,058,000 7/31 | 2406億9904万 | 1724億7543万 | +10.03% 1/10 | -9.77% 2/14 |
| 2019年 3月期 | 943 2,828 9/25 | 512 1,536 3/25 | 2,166,600 722,200 5/31 | 2167億8244万 | 1177億4322万 | +12.47% 7/30 | -15.59% 12/25 |
| 2020年 3月期 | 627 1,881 12/17 | 341 1,023 3/13 | 2,487,600 829,200 4/1 | 1441億8945万 | 784億1882万 | +18.5% 9/17 | -27.15% 3/13 |
| 2021年 3月期 | 579 1,736 3/19 1,736 9/18 | 398 1,193 4/2 | 4,351,800 1,450,600 3/19 | 1330億7437万 | 914億5030万 | +14.43% 3/19 | -9.95% 4/21 |
| 2022年 3月期 | 556 1,669 3/28 | 375 1,125 7/9 | 2,379,000 793,000 1/31 | 1279億3844万 | 862億3771万 | +13.52% 2/8 | -7.82% 7/8 |
| 2023年 3月期 | 824 2,472 3/9 2,472 3/1 他2件 | 487 1,461 4/8 | 2,351,700 783,900 1/30 | 1894億9300万 | 1119億9404万 | +14.32% 12/28 | -12% 3/14 |
| 2024年 3月期 | 1,395 4,185 3/22 | 699 2,096 4/6 | 2,931,600 977,200 10/30 | 3208億429万 | 1606億7044万 | +12.79% 7/31 | -7.96% 10/4 |
| 2025年 3月期 | 1,652 4,956 3/28 | 1,173 3,520 8/7 | 3,168,300 1,056,100 8/6 | 3799億587万 | 2698億2822万 | +10.6% 5/15 | -23.51% 4/7 |
| 2026年 3月期 | 3,323 9,969 2/13 | 1,114 3,343 4/7 | 2,362,200 787,400 3/19 | 7641億8113万 | 2562億6015万 | +18.73% 5/14 | -8.13% 4/27 |
| 最新 | 4,222 2026/10/6 | 648,100 | 9709億2167万 | +4.2% 4,052 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%（1.54倍）
- 1985/12/27 vs 1984/12/28
- 43%（1.43倍）
- 1986/12/27 vs 1985/12/27
- 21%（1.21倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 29%（1.29倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -2%（0.98倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 66%（1.66倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/10/06 vs 2025/12/30
- 68%（1.68倍）
- 過去安値
362円（1983/01/13） - 1067%（11.67倍）
4,222円（10/6）
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。
