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
10/06	2,958	3,045	2,944	3,025	+3.63%	1,298,000	-	+3.95%
10/05	2,936	2,972	2,891	2,919	-0.58%	1,344,800	-	+0.41%
10/02	15:30 自己株式の取得状況に関するお知らせ
10/02	2,974	3,015	2,921	2,936	-1.28%	1,139,900	-	+0.96%
10/01	3,005	3,030	2,924	2,974	+1.16%	2,636,000	-	+2.27%
09/30	15:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
09/30	2,869	2,962	2,867	2,940	+1.87%	927,700	-	+1.27%
09/29	2,906	2,934	2,851	2,886	-2.4%	828,900	-	-0.45%
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	15:30 自己株式の取得状況に関するお知らせ
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	12:00 2027年3月期第1四半期決算短信[日本基準](連結)
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	15:30 自己株式の取得状況に関するお知らせ
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	17:30 主要株主の異動に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
07/01	2,448	2,486	2,433	2,477	+1.85%	813,900	-	+5.4%
06/30	15:30 支配株主等(その他の関係会社)に関する事項について
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	15:30 創業家ファミリー企業問題に係る差戻審判決に対する控訴の提起に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	13:00 当社幹部社員に対する株式報酬制度の継続に関するお知らせ
05/14	13:00 信託型株式報酬制度の継続に関するお知らせ
05/14	13:00 2026年3月期決算短信[日本基準](連結)
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%

スルガ銀行（8358）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート