スルガ銀行（8358）の時価総額の推移
- 2010年3月31日
- 2158億420万
- 2011年3月31日
- 1905億658万
- 2012年3月30日
- 2181億2745万
- 2013年3月29日
- 3921億1314万
- 2014年3月31日
- 4301億544万
- 2015年3月31日
- 5920億2248万
- 2016年3月31日
- 4578億6777万
- 2017年3月31日
- 5428億8981万
- 2018年3月30日
- 3402億6733万
- 2019年3月29日
- 1188億3696万
- 2020年3月31日
- 820億412万
- 2021年3月31日
- 989億1409万
- 2022年3月31日
- 770億2334万
- 2023年3月31日
- 874億394万
- 2024年3月29日
- 1719億4424万
- 2025年3月31日
- 2468億5607万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 2,048 | 2,087 | 2,040 | 2,068 | +0.34% | 757,900 | 4076億8396万 | +3.97% | 14.12 | 1.15 |
| 03/26 | 2,074 | 2,088 | 2,035 | 2,061 | +0.93% | 922,900 | 4063億399万 | +3.57% | 14.07 | 1.15 |
| 03/25 | 1,996 | 2,044 | 1,980 | 2,042 | +5.69% | 864,500 | 4025億5834万 | +2.61% | 13.94 | 1.14 |
| 03/24 | 1,900 | 1,932 | 1,898 | 1,932 | +4.43% | 623,900 | 3808億7302万 | -3.01% | 13.19 | 1.08 |
| 03/23 | 1,870 | 1,883 | 1,821 | 1,850 | -3.14% | 694,300 | 3647億760万 | -7.45% | 12.63 | 1.03 |
| 03/19 | 1,925 | 1,942 | 1,906 | 1,910 | -3.24% | 732,000 | 3765億3596万 | -5.07% | 13.04 | 1.07 |
| 03/18 | 1,944 | 1,974 | 1,932 | 1,974 | +3.19% | 496,900 | 3891億5287万 | -2.33% | 13.48 | 1.1 |
| 03/17 | 1,934 | 1,939 | 1,909 | 1,913 | +1% | 365,000 | 3771億2738万 | -5.62% | 13.06 | 1.07 |
| 03/16 | 1,898 | 1,910 | 1,886 | 1,894 | -0.53% | 477,300 | 3733億8173万 | -6.84% | 12.93 | 1.06 |
| 03/13 | 1,872 | 1,933 | 1,872 | 1,904 | 0% | 1,093,800 | 3753億5312万 | -6.58% | 13 | 1.06 |
| 03/12 | 1,923 | 1,933 | 1,882 | 1,904 | -2.11% | 560,700 | 3753億5312万 | -6.8% | 13 | 1.06 |
| 03/11 | 1,941 | 1,976 | 1,941 | 1,945 | +0.41% | 874,400 | 3834億3583万 | -4.94% | 13.28 | 1.09 |
| 03/10 | 1,906 | 1,948 | 1,906 | 1,937 | +4.53% | 948,900 | 3818億5872万 | -5.23% | 13.23 | 1.08 |
| 03/09 | 1,818 | 1,873 | 1,818 | 1,853 | -5.36% | 1,203,400 | 3652億9902万 | -9.34% | 12.65 | 1.03 |
| 03/06 | 1,924 | 1,970 | 1,913 | 1,958 | -1.9% | 758,900 | 3859億9864万 | -4.35% | 13.37 | 1.09 |
| 03/05 | 1,963 | 2,019 | 1,954 | 1,996 | +6.57% | 1,066,000 | 3934億8993万 | -2.4% | 13.63 | 1.11 |
| 03/04 | 1,932 | 1,948 | 1,800 | 1,873 | -6.95% | 1,322,400 | 3692億4181万 | -8.32% | 12.79 | 1.05 |
| 03/03 | 2,035 | 2,074 | 2,008 | 2,013 | -1.08% | 921,900 | 3968億4130万 | -1.56% | 13.75 | 1.12 |
| 03/02 | 2,029 | 2,043 | 1,998 | 2,035 | -4.15% | 1,235,800 | 4011億7836万 | -0.39% | 13.9 | 1.14 |
| 02/27 | 2,099 | 2,123 | 2,073 | 2,123 | +2.26% | 698,300 | 4185億2662万 | +4.02% | 14.5 | 1.19 |
| 02/26 | 2,054 | 2,080 | 2,044 | 2,076 | +1.37% | 942,100 | 4092億6107万 | +2.17% | 14.18 | 1.16 |
| 02/25 | 2,100 | 2,100 | 2,042 | 2,048 | -3.21% | 1,315,000 | 4037億4117万 | +1.04% | 13.98 | 1.14 |
| 02/24 | 2,122 | 2,128 | 2,065 | 2,116 | -1.49% | 947,200 | 4171億4664万 | +4.65% | 14.45 | 1.18 |
| 02/20 | 2,130 | 2,148 | 2,116 | 2,148 | -0.23% | 368,300 | 4234億5510万 | +6.6% | 14.67 | 1.2 |
| 02/19 | 2,110 | 2,153 | 2,106 | 2,153 | +2.48% | 449,600 | 4244億4080万 | +7.44% | 14.7 | 1.2 |
| 02/18 | 2,090 | 2,108 | 2,074 | 2,101 | +2.24% | 410,900 | 4141億8956万 | +5.52% | 14.35 | 1.17 |
| 02/17 | 2,078 | 2,109 | 2,055 | 2,055 | -1.67% | 407,400 | 4051億2115万 | +3.74% | 14.03 | 1.15 |
| 02/16 | 2,113 | 2,118 | 2,043 | 2,090 | -1.09% | 1,080,200 | 4120億2102万 | +6.09% | 14.27 | 1.17 |
| 02/13 | 2,124 | 2,140 | 2,082 | 2,113 | -2.22% | 1,414,300 | 4165億5523万 | +7.97% | 14.43 | 1.18 |
| 02/12 | 2,142 | 2,201 | 2,092 | 2,161 | +0.65% | 1,822,700 | 4260億1791万 | +11.22% | 14.76 | 1.21 |
| 02/10 | 2,130 | 2,156 | 2,124 | 2,147 | +1.27% | 579,000 | 4232億5796万 | +11.42% | 14.66 | 1.2 |
| 02/09 | 2,104 | 2,130 | 2,100 | 2,120 | +3.21% | 811,000 | 4179億3520万 | +10.99% | 14.48 | 1.18 |
| 02/06 | 2,019 | 2,054 | 1,996 | 2,054 | +0.74% | 443,700 | 4049億2401万 | +8.45% | 14.03 | 1.15 |
| 02/05 | 2,025 | 2,046 | 2,015 | 2,039 | +1.29% | 434,800 | 4019億6692万 | +8.46% | 13.92 | 1.14 |
| 02/04 | 2,000 | 2,022 | 1,984 | 2,013 | +1.26% | 663,100 | 3968億4130万 | +7.82% | 13.75 | 1.12 |
| 02/03 | 1,935 | 1,988 | 1,920 | 1,988 | +4.63% | 584,400 | 3919億1282万 | +7.23% | 13.57 | 1.11 |
| 02/02 | 1,950 | 1,959 | 1,900 | 1,900 | -2.01% | 501,200 | 3745億6457万 | +3.09% | 12.97 | 1.06 |
| 01/30 | 1,938 | 1,947 | 1,926 | 1,939 | +0.83% | 459,100 | 3822億5300万 | +5.61% | 13.24 | 1.08 |
| 01/29 | 1,907 | 1,935 | 1,899 | 1,923 | +0.73% | 439,700 | 3790億9877万 | +5.25% | 13.13 | 1.07 |
| 01/28 | 1,928 | 1,938 | 1,909 | 1,909 | -1.39% | 521,200 | 3763億3882万 | +4.95% | 13.04 | 1.07 |
| 01/27 | 1,907 | 1,937 | 1,898 | 1,936 | +1.1% | 442,900 | 3816億6158万 | +6.9% | 13.22 | 1.08 |
| 01/26 | 1,938 | 1,947 | 1,913 | 1,915 | -3.43% | 590,600 | 3775億2165万 | +6.27% | 13.08 | 1.07 |
| 01/23 | 1,973 | 2,004 | 1,965 | 1,983 | +1.02% | 725,800 | 3909億2712万 | +10.54% | 13.54 | 1.11 |
| 01/22 | 1,950 | 1,970 | 1,945 | 1,963 | +2.4% | 606,400 | 3869億8434万 | +9.97% | 13.4 | 1.1 |
| 01/21 | 1,900 | 1,927 | 1,886 | 1,917 | -1.08% | 606,700 | 3779億1593万 | +8.06% | 13.09 | 1.07 |
| 01/20 | 1,932 | 1,951 | 1,925 | 1,938 | +0.68% | 482,600 | 3820億5586万 | +9.86% | 13.23 | 1.08 |
| 01/19 | 1,939 | 1,940 | 1,902 | 1,925 | -0.41% | 510,300 | 3794億9305万 | +9.75% | 13.14 | 1.07 |
| 01/16 | 1,890 | 1,940 | 1,888 | 1,933 | +2.55% | 760,800 | 3810億7016万 | +10.84% | 13.2 | 1.08 |
| 01/15 | 1,850 | 1,896 | 1,850 | 1,885 | +2.45% | 735,300 | 3716億748万 | +8.71% | 12.87 | 1.05 |
| 01/14 | 1,835 | 1,845 | 1,808 | 1,840 | +0.6% | 718,800 | 3627億3621万 | +6.6% | 12.56 | 1.03 |
| 01/13 | 1,850 | 1,852 | 1,829 | 1,829 | +2.18% | 617,400 | 3605億6768万 | +6.4% | 12.49 | 1.02 |
| 01/09 | 1,773 | 1,807 | 1,773 | 1,790 | +1.76% | 595,200 | 3528億7925万 | +4.62% | 12.22 | 1 |
| 01/08 | 1,752 | 1,772 | 1,741 | 1,759 | 0% | 541,100 | 3467億6793万 | +3.05% | 12.01 | 0.98 |
| 01/07 | 1,764 | 1,779 | 1,751 | 1,759 | -0.57% | 472,200 | 3467億6793万 | +3.29% | 12.01 | 0.98 |
| 01/06 | 1,739 | 1,780 | 1,736 | 1,769 | +2.55% | 721,700 | 3487億3932万 | +4.06% | 12.08 | 0.99 |
| 01/05 | 1,709 | 1,730 | 1,709 | 1,725 | +0.94% | 478,600 | 3400億6520万 | +1.71% | 11.78 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 1,722 | 1,729 | 1,707 | 1,709 | -0.52% | 364,100 | 3369億1097万 | +1% | 11.67 | 0.97 |
| 12/29 | 1,710 | 1,718 | 1,698 | 1,718 | +0.88% | 346,600 | 3386億8522万 | +1.78% | 11.73 | 0.98 |
| 12/26 | 1,714 | 1,720 | 1,695 | 1,703 | -0.18% | 253,700 | 3357億2813万 | +1.19% | 11.63 | 0.97 |
| 12/25 | 1,710 | 1,712 | 1,690 | 1,706 | +0.47% | 191,200 | 3363億1955万 | +1.73% | 11.65 | 0.97 |
| 12/24 | 1,723 | 1,728 | 1,694 | 1,698 | -1.39% | 369,500 | 3347億4244万 | +1.68% | 11.59 | 0.96 |
| 12/23 | 1,719 | 1,741 | 1,717 | 1,722 | -0.17% | 318,800 | 3394億7378万 | +3.55% | 11.76 | 0.98 |
| 12/22 | 1,738 | 1,745 | 1,720 | 1,725 | -0.29% | 507,800 | 3400億6520万 | +4.23% | 11.78 | 0.98 |
| 12/19 | 1,703 | 1,733 | 1,703 | 1,730 | +1.53% | 742,600 | 3410億5089万 | +4.91% | 11.81 | 0.98 |
| 12/18 | 1,708 | 1,714 | 1,694 | 1,704 | 0% | 488,800 | 3359億2527万 | +3.59% | 11.64 | 0.97 |
| 12/17 | 1,709 | 1,712 | 1,678 | 1,704 | -0.64% | 605,000 | 3359億2527万 | +3.97% | 11.64 | 0.97 |
| 12/16 | 1,745 | 1,745 | 1,706 | 1,715 | -1.94% | 622,700 | 3380億9381万 | +5.02% | 11.71 | 0.97 |
| 12/15 | 1,706 | 1,750 | 1,704 | 1,749 | +2.52% | 487,600 | 3447億9654万 | +7.56% | 11.94 | 0.99 |
| 12/12 | 1,698 | 1,717 | 1,685 | 1,706 | +2.77% | 638,600 | 3363億1955万 | +5.5% | 11.65 | 0.97 |
| 12/11 | 1,691 | 1,697 | 1,660 | 1,660 | -1.01% | 395,000 | 3272億5115万 | +3.04% | 11.34 | 0.94 |
| 12/10 | 1,681 | 1,690 | 1,673 | 1,677 | -0.36% | 413,000 | 3306億251万 | +4.42% | 11.45 | 0.95 |
| 12/09 | 1,684 | 1,701 | 1,683 | 1,683 | -0.3% | 322,200 | 3317億8535万 | +5.12% | 11.49 | 0.96 |
| 12/08 | 1,684 | 1,696 | 1,677 | 1,688 | +0.42% | 404,300 | 3327億7105万 | +5.76% | 11.53 | 0.96 |
| 12/05 | 1,650 | 1,687 | 1,649 | 1,681 | +1.27% | 462,900 | 3313億9107万 | +5.72% | 11.48 | 0.95 |
| 12/04 | 1,650 | 1,663 | 1,639 | 1,660 | +1.03% | 377,100 | 3272億5115万 | +4.86% | 11.34 | 0.94 |
| 12/03 | 1,672 | 1,673 | 1,643 | 1,643 | -1.79% | 655,400 | 3238億9978万 | +4.19% | 11.22 | 0.93 |
| 12/02 | 1,690 | 1,702 | 1,671 | 1,673 | -0.42% | 473,600 | 3298億1396万 | +6.36% | 11.42 | 0.95 |
| 12/01 | 1,695 | 1,708 | 1,679 | 1,680 | -0.06% | 631,600 | 3311億9393万 | +7.21% | 11.47 | 0.95 |
| 11/28 | 1,650 | 1,694 | 1,650 | 1,681 | +1.82% | 833,500 | 3313億9107万 | +7.76% | 11.48 | 0.95 |
| 11/27 | 1,650 | 1,668 | 1,645 | 1,651 | +0.86% | 526,300 | 3254億7689万 | +6.24% | 11.27 | 0.94 |
| 11/26 | 1,615 | 1,640 | 1,615 | 1,637 | +1.36% | 694,400 | 3227億1694万 | +5.75% | 11.18 | 0.93 |
| 11/25 | 1,613 | 1,624 | 1,590 | 1,615 | +2.15% | 985,100 | 3183億7988万 | +4.67% | 11.03 | 0.92 |
| 11/21 | 1,547 | 1,582 | 1,543 | 1,581 | +1.22% | 837,100 | 3116億7715万 | +2.86% | 10.8 | 0.9 |
| 11/20 | 1,548 | 1,565 | 1,543 | 1,562 | +2.7% | 439,600 | 3079億3150万 | +1.83% | 10.67 | 0.89 |
| 11/19 | 1,532 | 1,539 | 1,497 | 1,521 | 0% | 758,600 | 2998億4879万 | -0.72% | 10.39 | 0.86 |
| 11/18 | 1,534 | 1,542 | 1,513 | 1,521 | -1.23% | 682,600 | 2998億4879万 | -0.59% | 10.39 | 0.86 |
| 11/17 | 1,561 | 1,573 | 1,532 | 1,540 | -1.35% | 657,000 | 3035億9444万 | +0.72% | 10.52 | 0.87 |
| 11/14 | 1,620 | 1,620 | 1,554 | 1,561 | -3.94% | 1,549,000 | 3077億3436万 | +2.09% | 10.66 | 0.89 |
| 11/13 | 1,580 | 1,650 | 1,499 | 1,625 | +4.17% | 1,792,100 | 3203億5127万 | +6.42% | 11.1 | 0.92 |
| 11/12 | 1,565 | 1,583 | 1,553 | 1,560 | +0.71% | 918,900 | 3075億3722万 | +2.43% | 10.65 | 0.89 |
| 11/11 | 1,565 | 1,565 | 1,539 | 1,549 | -0.39% | 538,100 | 3053億6869万 | +1.71% | 10.58 | 0.88 |
| 11/10 | 1,535 | 1,555 | 1,522 | 1,555 | +2.3% | 1,009,600 | 3065億5153万 | +2.03% | 10.62 | 0.88 |
| 11/07 | 1,530 | 1,536 | 1,509 | 1,520 | -1.68% | 771,300 | 2996億5165万 | -0.2% | 10.38 | 0.86 |
| 11/06 | 1,550 | 1,558 | 1,539 | 1,546 | -0.26% | 962,800 | 3047億7727万 | +1.51% | 10.56 | 0.88 |
| 11/05 | 1,544 | 1,554 | 1,505 | 1,550 | +0.06% | 865,900 | 3055億6583万 | +1.77% | 10.58 | 0.88 |
| 11/04 | 1,529 | 1,566 | 1,515 | 1,549 | +0.52% | 789,300 | 3053億6869万 | +1.71% | 10.58 | 0.88 |
| 10/31 | 1,542 | 1,554 | 1,527 | 1,541 | -0.06% | 467,100 | 3037億9158万 | +1.12% | 10.52 | 0.87 |
| 10/30 | 1,515 | 1,543 | 1,510 | 1,542 | +2.66% | 801,500 | 3039億8872万 | +1.18% | 10.53 | 0.88 |
| 10/29 | 1,524 | 1,529 | 1,500 | 1,502 | -1.77% | 761,200 | 2961億315万 | -1.38% | 10.26 | 0.85 |
| 10/28 | 1,546 | 1,546 | 1,519 | 1,529 | -1.1% | 712,200 | 3014億2591万 | +0.39% | 10.44 | 0.87 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,023 8/5 8/3 | 722 2/10 | 2,759,000 8/14 | - | - | 2158億420万 3/31 |
| 2011年 3月期 | 939 4/26 | 600 3/15 | 2,335,000 12/10 | 2423億9252万 | 1548億8340万 | 1905億658万 3/31 |
| 2012年 3月期 | 863 3/30 | 632 8/9 | 3,998,000 4/11 | 2227億7395万 | 1631億4384万 | 2181億2745万 3/30 |
| 2013年 3月期 | 1,544 3/21 | 704 6/4 | 1,983,000 10/3 | 3985億6661万 | 1817億2985万 | 3921億1314万 3/29 |
| 2014年 3月期 | 1,999 5/16 | 1,358 4/2 | 4,937,000 11/15 | 5160億1986万 | 3505億5276万 | 4301億544万 3/31 |
| 2015年 3月期 | 2,646 3/18 | 1,632 5/22 | 1,919,000 8/5 | 6830億3645万 | 4212億8325万 | 5920億2248万 3/31 |
| 2016年 3月期 | 2,854 4/23 | 1,710 2/12 | 3,838,400 2/2 | 7367億2941万 | 3969億5811万 | 4578億6777万 3/31 |
| 2017年 3月期 | 2,804 12/12 | 1,741 4/8 | 2,589,800 6/14 | 6509億1845万 | 4041億5443万 | 5428億8981万 3/31 |
| 2018年 3月期 | 2,810 7/10 | 1,450 3/30 | 3,777,700 8/7 | 6523億1128万 | 3366億190万 | 3402億6733万 3/30 |
| 2019年 3月期 | 1,650 5/10 | 374 12/25 | 144,581,600 10/3 | 3830億2975万 | 868億2007万 | 1188億3696万 3/29 |
| 2020年 3月期 | 608 4/10 | 278 3/13 | 67,951,600 4/10 | 1411億4066万 | 645億3471万 | 820億412万 3/31 |
| 2021年 3月期 | 482 3/22 | 306 2/2 2/1 | 7,567,000 3/18 | 1118億9111万 | 710億3460万 | 989億1409万 3/31 |
| 2022年 3月期 | 543 12/15 | 314 7/9 | 12,535,800 12/15 | 1260億5161万 | 728億9172万 | 770億2334万 3/31 |
| 2023年 3月期 | 469 3/30 | 351 6/13 | 5,207,500 3/14 | 1088億7330万 | 814億8087万 | 874億394万 3/31 |
| 2024年 3月期 | 912 1/17 | 458 4/6 | 7,842,200 5/19 | 2117億1099万 | 1063億1977万 | 1719億4424万 3/29 |
| 2025年 3月期 | 1,414 3/21 | 846 4/3 | 5,429,500 4/5 | 2787億5489万 | 1963億8980万 | 2468億5607万 3/31 |
| 最新 | 2,068 2026/3/27 | 757,900 | 4076億8396万 | |||
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。
