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
03/09	1,818	1,873	1,818	1,853	-5.36%	1,203,400	3652億9902万	-9.34%
03/06	1,924	1,970	1,913	1,958	-1.9%	758,900	3859億9864万	-4.35%
03/05	1,963	2,019	1,954	1,996	+6.57%	1,066,000	3934億8993万	-2.4%
03/04	1,932	1,948	1,800	1,873	-6.95%	1,322,400	3692億4181万	-8.32%
03/03	17:00 当社に対する控訴の提起に関するお知らせ
03/03	2,035	2,074	2,008	2,013	-1.08%	921,900	3968億4130万	-1.56%
03/02	2,029	2,043	1,998	2,035	-4.15%	1,235,800	4011億7836万	-0.39%
02/27	2,099	2,123	2,073	2,123	+2.26%	698,300	4185億2662万	+4.02%
02/26	2,054	2,080	2,044	2,076	+1.37%	942,100	4092億6107万	+2.17%
02/25	2,100	2,100	2,042	2,048	-3.21%	1,315,000	4037億4117万	+1.04%
02/24	2,122	2,128	2,065	2,116	-1.49%	947,200	4171億4664万	+4.65%
02/20	2,130	2,148	2,116	2,148	-0.23%	368,300	4234億5510万	+6.6%
02/19	2,110	2,153	2,106	2,153	+2.48%	449,600	4244億4080万	+7.44%
02/18	2,090	2,108	2,074	2,101	+2.24%	410,900	4141億8956万	+5.52%
02/17	2,078	2,109	2,055	2,055	-1.67%	407,400	4051億2115万	+3.74%
02/16	2,113	2,118	2,043	2,090	-1.09%	1,080,200	4120億2102万	+6.09%
02/13	2,124	2,140	2,082	2,113	-2.22%	1,414,300	4165億5523万	+7.97%
02/12	13:30 保有有価証券の売却等に伴う損失の計上に関するお知らせ
02/12	13:30 2026年3月期第3四半期決算短信[日本基準](連結)
02/12	2,142	2,201	2,092	2,161	+0.65%	1,822,700	4260億1791万	+11.22%
02/10	2,130	2,156	2,124	2,147	+1.27%	579,000	4232億5796万	+11.42%
02/09	2,104	2,130	2,100	2,120	+3.21%	811,000	4179億3520万	+10.99%
02/06	2,019	2,054	1,996	2,054	+0.74%	443,700	4049億2401万	+8.45%
02/05	2,025	2,046	2,015	2,039	+1.29%	434,800	4019億6692万	+8.46%
02/04	2,000	2,022	1,984	2,013	+1.26%	663,100	3968億4130万	+7.82%
02/03	1,935	1,988	1,920	1,988	+4.63%	584,400	3919億1282万	+7.23%
02/02	1,950	1,959	1,900	1,900	-2.01%	501,200	3745億6457万	+3.09%
01/30	1,938	1,947	1,926	1,939	+0.83%	459,100	3822億5300万	+5.61%
01/29	1,907	1,935	1,899	1,923	+0.73%	439,700	3790億9877万	+5.25%
01/28	1,928	1,938	1,909	1,909	-1.39%	521,200	3763億3882万	+4.95%
01/27	1,907	1,937	1,898	1,936	+1.1%	442,900	3816億6158万	+6.9%
01/26	1,938	1,947	1,913	1,915	-3.43%	590,600	3775億2165万	+6.27%
01/23	15:30 自己株式の取得状況及び取得終了に関するお知らせ
01/23	1,973	2,004	1,965	1,983	+1.02%	725,800	3909億2712万	+10.54%
01/22	1,950	1,970	1,945	1,963	+2.4%	606,400	3869億8434万	+9.97%
01/21	1,900	1,927	1,886	1,917	-1.08%	606,700	3779億1593万	+8.06%
01/20	1,932	1,951	1,925	1,938	+0.68%	482,600	3820億5586万	+9.86%
01/19	1,939	1,940	1,902	1,925	-0.41%	510,300	3794億9305万	+9.75%
01/16	1,890	1,940	1,888	1,933	+2.55%	760,800	3810億7016万	+10.84%
01/15	1,850	1,896	1,850	1,885	+2.45%	735,300	3716億748万	+8.71%
01/14	1,835	1,845	1,808	1,840	+0.6%	718,800	3627億3621万	+6.6%
01/13	1,850	1,852	1,829	1,829	+2.18%	617,400	3605億6768万	+6.4%
01/09	1,773	1,807	1,773	1,790	+1.76%	595,200	3528億7925万	+4.62%
01/08	1,752	1,772	1,741	1,759	0%	541,100	3467億6793万	+3.05%
01/07	1,764	1,779	1,751	1,759	-0.57%	472,200	3467億6793万	+3.29%
01/06	1,739	1,780	1,736	1,769	+2.55%	721,700	3487億3932万	+4.06%
01/05	15:30 自己株式の取得状況に関するお知らせ
01/05	1,709	1,730	1,709	1,725	+0.94%	478,600	3400億6520万	+1.71%
2025
12/30	1,722	1,729	1,707	1,709	-0.52%	364,100	3369億1097万	+1%
12/29	1,710	1,718	1,698	1,718	+0.88%	346,600	3386億8522万	+1.78%
12/26	1,714	1,720	1,695	1,703	-0.18%	253,700	3357億2813万	+1.19%
12/25	1,710	1,712	1,690	1,706	+0.47%	191,200	3363億1955万	+1.73%
12/24	1,723	1,728	1,694	1,698	-1.39%	369,500	3347億4244万	+1.68%
12/23	1,719	1,741	1,717	1,722	-0.17%	318,800	3394億7378万	+3.55%
12/22	1,738	1,745	1,720	1,725	-0.29%	507,800	3400億6520万	+4.23%
12/19	1,703	1,733	1,703	1,730	+1.53%	742,600	3410億5089万	+4.91%
12/18	1,708	1,714	1,694	1,704	0%	488,800	3359億2527万	+3.59%
12/17	1,709	1,712	1,678	1,704	-0.64%	605,000	3359億2527万	+3.97%
12/16	1,745	1,745	1,706	1,715	-1.94%	622,700	3380億9381万	+5.02%
12/15	1,706	1,750	1,704	1,749	+2.52%	487,600	3447億9654万	+7.56%
12/12	1,698	1,717	1,685	1,706	+2.77%	638,600	3363億1955万	+5.5%
12/11	1,691	1,697	1,660	1,660	-1.01%	395,000	3272億5115万	+3.04%
12/10	1,681	1,690	1,673	1,677	-0.36%	413,000	3306億251万	+4.42%
12/09	1,684	1,701	1,683	1,683	-0.3%	322,200	3317億8535万	+5.12%
12/08	1,684	1,696	1,677	1,688	+0.42%	404,300	3327億7105万	+5.76%
12/05	1,650	1,687	1,649	1,681	+1.27%	462,900	3313億9107万	+5.72%
12/04	1,650	1,663	1,639	1,660	+1.03%	377,100	3272億5115万	+4.86%
12/03	1,672	1,673	1,643	1,643	-1.79%	655,400	3238億9978万	+4.19%
12/02	15:30 自己株式の取得状況に関するお知らせ
12/02	1,690	1,702	1,671	1,673	-0.42%	473,600	3298億1396万	+6.36%
12/01	1,695	1,708	1,679	1,680	-0.06%	631,600	3311億9393万	+7.21%
11/28	1,650	1,694	1,650	1,681	+1.82%	833,500	3313億9107万	+7.76%
11/27	1,650	1,668	1,645	1,651	+0.86%	526,300	3254億7689万	+6.24%
11/26	1,615	1,640	1,615	1,637	+1.36%	694,400	3227億1694万	+5.75%
11/25	1,613	1,624	1,590	1,615	+2.15%	985,100	3183億7988万	+4.67%
11/21	1,547	1,582	1,543	1,581	+1.22%	837,100	3116億7715万	+2.86%
11/20	1,548	1,565	1,543	1,562	+2.7%	439,600	3079億3150万	+1.83%
11/19	1,532	1,539	1,497	1,521	0%	758,600	2998億4879万	-0.72%
11/18	1,534	1,542	1,513	1,521	-1.23%	682,600	2998億4879万	-0.59%
11/17	1,561	1,573	1,532	1,540	-1.35%	657,000	3035億9444万	+0.72%
11/14	1,620	1,620	1,554	1,561	-3.94%	1,549,000	3077億3436万	+2.09%
11/13	14:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/13	1,580	1,650	1,499	1,625	+4.17%	1,792,100	3203億5127万	+6.42%
11/12	1,565	1,583	1,553	1,560	+0.71%	918,900	3075億3722万	+2.43%
11/11	1,565	1,565	1,539	1,549	-0.39%	538,100	3053億6869万	+1.71%
11/10	1,535	1,555	1,522	1,555	+2.3%	1,009,600	3065億5153万	+2.03%
11/07	16:30 業績予想の修正及び前年同期実績との差異見込み、並びに配当予想の修正(増配)に関するお知らせ
11/07	1,530	1,536	1,509	1,520	-1.68%	771,300	2996億5165万	-0.2%
11/06	1,550	1,558	1,539	1,546	-0.26%	962,800	3047億7727万	+1.51%
11/05	15:30 自己株式の取得状況に関するお知らせ
11/05	1,544	1,554	1,505	1,550	+0.06%	865,900	3055億6583万	+1.77%
11/04	1,529	1,566	1,515	1,549	+0.52%	789,300	3053億6869万	+1.71%
10/31	19:00 シェアハウスに係る融資問題に関する、旧取締役等に対して提起していた損害賠償請求訴訟の判決に関するお知らせ
10/31	1,542	1,554	1,527	1,541	-0.06%	467,100	3037億9158万	+1.12%
10/30	1,515	1,543	1,510	1,542	+2.66%	801,500	3039億8872万	+1.18%
10/29	1,524	1,529	1,500	1,502	-1.77%	761,200	2961億315万	-1.38%
10/28	1,546	1,546	1,519	1,529	-1.1%	712,200	3014億2591万	+0.39%
10/27	1,523	1,548	1,516	1,546	+2.38%	705,000	3047億7727万	+1.51%
10/24	1,519	1,521	1,505	1,510	-0.07%	463,700	2976億8026万	-0.72%
10/23	1,507	1,523	1,507	1,511	-0.33%	507,100	2978億7740万	-0.72%
10/22	1,510	1,528	1,507	1,516	+0.4%	532,800	2988億6309万	-0.46%
10/21	1,516	1,525	1,500	1,510	-0.33%	741,600	2976億8026万	-0.92%
10/20	1,480	1,521	1,473	1,515	+4.2%	1,235,300	2986億6596万	-0.66%
10/17	1,438	1,476	1,397	1,454	-4.15%	2,081,100	2866億4046万	-4.72%
10/16	1,513	1,522	1,502	1,517	+0.86%	772,100	2990億6023万	-0.78%
10/15	1,485	1,511	1,477	1,504	+2.38%	615,900	2964億9742万	-1.7%
10/14	1,463	1,494	1,463	1,469	-1.54%	737,000	2895億9755万	-3.99%
10/10	1,519	1,519	1,489	1,492	-3.43%	1,387,100	2941億3175万	-2.61%
10/09	1,516	1,545	1,436	1,545	+1.31%	1,176,400	3045億8013万	+0.78%
10/08	1,509	1,550	1,503	1,525	+0.53%	1,243,800	3006億3735万	-0.52%
10/02	15:30 自己株式の取得状況に関するお知らせ

スルガ銀行（8358）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート