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
10/02	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%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,141,377株（0.49%）-0.01%義務消失
08/19	3,808	3,861	3,682	3,694	-5.57%	934,700	-	+2.24%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,167,877株（0.5%）新規
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	（IR情報）15:30 2027年3月期第1四半期末の自己資本比率について
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	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）14:30 「Vision 2030」の更新について
05/13	（IR情報）14:30 役員の異動に関するお知らせ
05/13	（IR情報）14:30 剰余金の配当(増配)に関するお知らせ
05/13	（IR情報）14:30 株主還元方針の見直しに関するお知らせ
05/13	（IR情報）14:30 前期実績との差異に関するお知らせ
05/13	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	3,061	3,220	3,027	3,175	+3.89%	1,560,300	-	+0.83%
05/12	3,070	3,095	3,037	3,056	+0.07%	452,200	-	-2.98%
05/11	2,968	3,062	2,968	3,054	+2.21%	532,000	-	-3.32%

七十七銀行（8341）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート