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
09/28	2,920	2,988	2,887	2,957	+2.28%	1,214,800	-	+2.07%	-	-
09/25	2,859	2,898	2,837	2,891	+2.52%	841,600	-	-0.03%	-	-
09/24	2,819	2,854	2,773	2,820	-0.14%	974,000	-	-2.56%	-	-
09/18	2,830	2,883	2,772	2,824	-1.94%	1,515,700	-	-2.52%	-	-
09/17	2,861	2,914	2,857	2,880	+0.56%	773,900	-	-0.69%	-	-
09/16	2,832	2,906	2,832	2,864	+1.24%	979,700	-	-1.24%	-	-
09/15	2,876	2,884	2,813	2,829	-1.22%	518,400	-	-2.38%	-	-
09/14	2,804	2,878	2,785	2,864	+2.07%	897,200	-	-1.07%	-	-
09/11	2,754	2,838	2,726	2,806	+0.07%	1,011,400	-	-2.91%	-	-
09/10	2,841	2,850	2,786	2,804	-1.23%	1,153,000	-	-2.87%	-	-
09/09	2,899	2,911	2,833	2,839	-2.37%	507,900	-	-1.56%	-	-
09/08	2,939	2,970	2,905	2,908	-1.92%	440,700	-	+1.15%	-	-
09/07	2,979	2,992	2,948	2,965	-0.47%	555,800	-	+3.53%	-	-
09/04	2,991	3,005	2,922	2,979	+0.91%	1,003,500	-	+4.53%	-	-
09/03	2,977	2,994	2,938	2,952	+0.85%	731,800	-	+4.13%	-	-
09/02	2,965	2,989	2,925	2,927	-2.27%	650,700	-	+3.72%	-	-
09/01	2,955	3,000	2,931	2,995	+0.44%	828,000	-	+6.55%	-	-
08/31	2,990	2,998	2,943	2,982	-0.1%	891,600	-	+6.42%	-	-
08/28	2,944	3,000	2,938	2,985	+0.88%	666,100	-	+6.91%	-	-
08/27	2,946	2,985	2,934	2,959	+0.44%	747,200	-	+6.36%	-	-
08/26	2,914	2,993	2,904	2,946	+1.1%	676,300	-	+6.28%	-	-
08/25	2,860	2,924	2,853	2,914	+2.28%	598,900	-	+5.54%	-	-
08/24	2,885	2,891	2,826	2,849	-0.45%	621,400	-	+3.75%	-	-
08/21	2,817	2,882	2,805	2,862	+1.17%	839,900	-	+4.41%	-	-
08/20	2,820	2,855	2,787	2,829	0%	879,000	-	+3.36%	-	-
08/19	2,900	2,906	2,819	2,829	-3.87%	941,200	-	+3.63%	-	-
08/18	2,920	3,015	2,917	2,943	+1.38%	1,018,200	-	+8.16%	-	-
08/17	2,898	2,923	2,885	2,903	+0.21%	643,700	-	+7.28%	-	-
08/14	2,843	2,946	2,842	2,897	+0.59%	791,600	-	+7.5%	-	-
08/13	2,820	2,893	2,808	2,880	+2.75%	1,173,500	-	+7.3%	-	-
08/12	2,742	2,803	2,679	2,803	+1.74%	1,285,000	-	+4.86%	-	-
08/10	2,736	2,785	2,671	2,755	+0.73%	1,242,300	-	+3.42%	-	-
08/07	2,753	2,762	2,715	2,735	-0.4%	807,800	-	+3.01%	-	-
08/06	2,800	2,836	2,727	2,746	+1.22%	1,364,000	-	+3.78%	-	-
08/05	2,655	2,713	2,628	2,713	+3.27%	1,025,500	-	+2.96%	-	-
08/04	2,622	2,669	2,616	2,627	-0.08%	691,800	-	+0.11%	-	-
08/03	2,605	2,631	2,518	2,629	+0.92%	1,115,700	-	+0.54%	-	-
07/31	2,627	2,659	2,580	2,605	+0.27%	830,100	-	0%	-	-
07/30	2,581	2,622	2,545	2,598	-1.25%	966,300	-	+0.08%	-	-
07/29	2,649	2,673	2,596	2,631	-1.35%	1,016,300	-	+1.78%	-	-
07/28	2,723	2,731	2,652	2,667	-3.3%	891,700	-	+3.53%	-	-
07/27	2,745	2,765	2,706	2,758	+0.47%	809,800	-	+7.52%	-	-
07/24	2,680	2,749	2,671	2,745	+0.62%	699,500	-	+7.6%	-	-
07/23	2,665	2,739	2,665	2,728	+1%	588,700	-	+7.4%	-	-
07/22	2,675	2,725	2,661	2,701	+0.97%	655,800	-	+6.93%	-	-
07/21	2,577	2,681	2,555	2,675	+5.11%	958,900	-	+6.45%	-	-
07/17	2,695	2,707	2,516	2,545	-6.3%	1,026,200	-	+1.72%	-	-
07/16	2,734	2,758	2,706	2,716	-1.63%	725,500	-	+8.9%	-	-
07/15	2,690	2,765	2,680	2,761	+4.19%	1,118,600	-	+11.42%	-	-
07/14	2,624	2,671	2,580	2,650	+1.26%	722,700	-	+7.64%	-	-
07/13	2,603	2,647	2,601	2,617	+1.87%	849,000	-	+6.82%	-	-
07/10	2,650	2,651	2,569	2,569	-2.17%	1,010,100	-	+5.42%	-	-
07/09	2,624	2,639	2,594	2,626	+0.31%	791,600	-	+8.29%	-	-
07/08	2,600	2,641	2,589	2,618	+0.5%	747,000	-	+8.63%	-	-
07/07	2,608	2,682	2,596	2,605	+1.24%	1,420,300	-	+8.81%	-	-
07/06	2,554	2,573	2,529	2,573	+1.3%	729,600	-	+8.11%	-	-
07/03	2,517	2,540	2,512	2,540	+1.48%	709,800	-	+7.31%	-	-
07/02	2,527	2,550	2,497	2,503	+1.05%	953,600	-	+6.15%	-	-
07/01	2,448	2,486	2,433	2,477	+1.85%	813,900	-	+5.4%	-	-
06/30	2,417	2,438	2,398	2,432	+1.04%	905,100	-	+3.75%	-	-
06/29	2,393	2,421	2,370	2,407	+0.96%	2,240,100	-	+2.78%	-	-
06/26	2,388	2,397	2,359	2,384	+0.93%	476,200	-	+1.79%	-	-
06/25	2,333	2,379	2,313	2,362	+1.24%	814,700	-	+0.9%	-	-
06/24	2,385	2,402	2,315	2,333	-2.67%	778,600	-	-0.38%	-	-
06/23	2,426	2,431	2,397	2,397	-0.5%	644,800	-	+2.35%	-	-
06/22	2,376	2,427	2,361	2,409	+0.5%	463,900	-	+2.99%	-	-
06/19	2,462	2,462	2,371	2,397	-2.84%	877,100	-	+2.66%	-	-
06/18	2,418	2,467	2,403	2,467	+3.52%	700,400	-	+5.79%	-	-
06/17	2,410	2,441	2,383	2,383	-0.08%	702,700	-	+2.41%	-	-
06/16	2,370	2,395	2,330	2,385	-0.42%	687,500	-	+2.67%	-	-
06/15	2,415	2,424	2,391	2,395	+1.74%	770,100	-	+3.32%	-	-
06/12	2,354	2,383	2,333	2,354	+2.17%	972,600	-	+1.86%	-	-
06/11	2,270	2,339	2,270	2,304	-2.5%	836,600	-	-0.09%	-	-
06/10	2,365	2,429	2,352	2,363	+0.47%	765,400	-	+2.52%	-	-
06/09	2,308	2,361	2,298	2,352	+3.07%	1,173,200	-	+2.22%	-	-
06/08	2,218	2,288	2,212	2,282	+0.71%	834,100	-	-0.74%	-	-
06/05	2,282	2,296	2,255	2,266	+0.31%	535,600	-	-1.56%	-	-
06/04	2,210	2,307	2,170	2,259	+1.35%	721,200	-	-1.87%	-	-
06/03	2,250	2,265	2,212	2,229	-0.27%	628,800	-	-3.17%	-	-
06/02	2,184	2,244	2,151	2,235	-0.97%	887,200	-	-2.83%	-	-
06/01	2,305	2,320	2,252	2,257	-2.59%	764,100	-	-1.87%	-	-
05/29	2,340	2,364	2,317	2,317	+0.65%	959,600	-	+0.74%	-	-
05/28	2,337	2,337	2,256	2,302	-1.5%	879,300	-	+0.13%	-	-
05/27	2,361	2,361	2,310	2,337	-1.64%	545,100	-	+1.7%	-	-
05/26	2,385	2,395	2,325	2,376	-0.79%	697,900	-	+3.39%	-	-
05/25	2,391	2,407	2,348	2,395	+1.05%	926,300	-	+4.31%	-	-
05/22	2,400	2,419	2,369	2,370	-0.46%	859,800	-	+3.49%	-	-
05/21	2,382	2,411	2,365	2,381	+1.8%	804,900	-	+4.2%	-	-
05/20	2,347	2,359	2,296	2,339	+0.82%	737,300	-	+2.54%	-	-
05/19	2,337	2,359	2,300	2,320	+0.74%	647,600	-	+2.02%	-	-
05/18	2,341	2,355	2,294	2,303	-1.41%	774,600	-	+1.54%	-	-
05/15	2,395	2,440	2,302	2,336	-0.09%	1,345,400	-	+3.32%	-	-
05/14	2,290	2,363	2,210	2,338	+2.45%	1,586,800	-	+3.82%	-	-
05/13	2,253	2,291	2,246	2,282	+1.24%	609,600	-	+1.74%	-	-
05/12	2,250	2,272	2,216	2,254	+1.03%	712,000	-	+0.9%	-	-
05/11	2,201	2,253	2,194	2,231	+0.63%	972,900	-	+0.09%	-	-
05/08	2,224	2,261	2,175	2,217	-2.42%	926,000	-	-0.14%	-	-
05/07	2,316	2,343	2,252	2,272	+0.26%	1,247,200	-	+2.76%	-	-
05/01	2,273	2,284	2,230	2,266	-2.07%	677,400	-	+2.86%	-	-
04/30	2,317	2,336	2,271	2,314	-1.95%	1,108,600	-	+5.42%	-	-

年初来

年度	株価		出来高	時価総額
年度	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
2026年 3月期	2,201 2/12	1,048 4/7	3,724,700 5/12	4339億348万	2066億193万	3393億9179万 3/31
最新	2,957 2026/9/28		1,214,800	5090億1575万

スルガ銀行（8358）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート