日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/04	1,088	1,117	1,088	1,100	+1.38%	537,400	2168億5317万	-3.17%
10/03	1,102	1,109	1,080	1,085	0%	444,700	2138億9608万	-4.66%
10/02	1,117	1,127	1,085	1,085	-3.64%	659,400	2138億9608万	-4.91%
10/01	1,134	1,150	1,117	1,126	+0.99%	656,600	2219億7879万	-1.4%
09/30	1,114	1,139	1,088	1,115	+2.86%	1,151,900	2198億1026万	-2.36%
09/27	1,126	1,130	1,074	1,084	-4.75%	1,317,700	2136億9894万	-5.16%
09/26	1,124	1,143	1,114	1,138	+3.55%	1,152,400	2243億4446万	-0.61%
09/25	1,110	1,117	1,092	1,099	-0.54%	910,200	2166億5603万	-4.02%
09/24	1,126	1,131	1,105	1,105	-1.69%	929,800	2178億3886万	-3.58%
09/20	1,138	1,144	1,119	1,124	+0.27%	1,014,200	2215億8451万	-2.18%
09/19	1,135	1,147	1,118	1,121	0%	673,900	2209億9309万	-2.44%
09/18	15:00 自己株式の取得状況及び取得終了に関するお知らせ
09/18	1,128	1,143	1,107	1,121	-0.09%	492,900	2209億9309万	-2.52%
09/17	1,157	1,158	1,103	1,122	-2.35%	831,000	2211億9023万	-2.35%
09/13	1,150	1,163	1,142	1,149	-0.61%	905,500	2265億1299万	+0.09%
09/12	1,151	1,169	1,146	1,156	+2.03%	788,200	2278億9297万	+1.14%
09/11	1,150	1,159	1,123	1,133	-3.08%	1,104,900	2233億5876万	-0.53%
09/10	1,151	1,183	1,148	1,169	+1.21%	791,100	2304億5578万	+3.09%
09/09	1,127	1,156	1,113	1,155	-0.17%	839,400	2276億9583万	+2.76%
09/06	1,177	1,180	1,155	1,157	-0.43%	645,600	2280億9010万	+3.21%
09/05	1,128	1,178	1,122	1,162	+1.31%	1,036,200	2290億7580万	+3.47%
09/04	15:00 自己株式の取得状況に関するお知らせ
09/04	1,196	1,199	1,144	1,147	-6.67%	1,483,800	2261億1871万	+1.96%
09/03	1,179	1,229	1,174	1,229	+5.13%	1,667,400	2422億8413万	+9.34%
09/02	1,178	1,180	1,159	1,169	-0.76%	840,400	2304億5578万	+4.19%
08/30	1,167	1,178	1,157	1,178	+1.03%	1,074,400	2322億3003万	+5.18%
08/29	1,152	1,166	1,152	1,166	+0.6%	772,500	2298億6436万	+4.2%
08/28	17:30 事後交付型株式報酬制度に基づく自己株式の処分の払込完了に関するお知らせ
08/28	1,154	1,166	1,148	1,159	-0.43%	702,800	2284億8438万	+3.57%
08/27	1,109	1,164	1,109	1,164	+5.34%	1,000,400	2294億7008万	+3.93%
08/26	1,126	1,131	1,103	1,105	-2.13%	553,200	2178億3886万	-1.25%
08/23	1,112	1,132	1,112	1,129	+0.53%	346,400	2225億7021万	+0.62%
08/22	1,131	1,144	1,112	1,123	-1.23%	796,400	2213億8737万	+0.09%
08/21	1,124	1,140	1,121	1,137	-0.52%	416,700	2241億4732万	+1.34%
08/20	1,160	1,160	1,133	1,143	+0.53%	692,600	2253億3016万	+2.05%
08/19	1,164	1,170	1,132	1,137	-2.32%	807,800	2241億4732万	+1.7%
08/16	1,168	1,175	1,151	1,164	+2.11%	966,000	2294億7008万	+4.39%
08/15	1,132	1,153	1,121	1,140	+0.62%	853,600	2247億3874万	+2.61%
08/14	1,103	1,149	1,102	1,133	+2.44%	887,400	2233億5876万	+2.26%
08/13	1,074	1,106	1,061	1,106	+1.47%	1,233,400	2180億3600万	+0.18%
08/09	9:55 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
08/09	1,083	1,119	1,066	1,090	+6.24%	2,043,500	2148億8178万	-1.09%
08/08	15:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/08	15:40 事後交付型株式報酬制度に基づく自己株式の処分に関するお知らせ
08/08	15:00 2025年3月期第1四半期決算短信[日本基準](連結)
08/08	1,028	1,069	1,025	1,026	-2.56%	1,584,400	2022億6486万	-6.9%
08/07	986	1,082	986	1,053	+4.78%	2,014,400	2075億8762万	-4.53%
08/06	992	1,046	986	1,005	+9.48%	1,974,900	1981億2494万	-9.05%
08/05	998	1,002	890	918	-15.63%	2,619,700	1809億7382万	-17.15%
08/02	15:00 自己株式の取得状況に関するお知らせ
08/02	1,150	1,160	1,087	1,088	-10.01%	1,679,600	2144億8750万	-2.25%
08/01	1,210	1,220	1,191	1,209	+0.83%	1,565,400	2383億4135万	+8.72%
07/31	1,152	1,202	1,146	1,199	+4.99%	1,187,800	2363億6995万	+8.51%
07/30	1,152	1,156	1,132	1,142	-1.3%	493,400	2251億3302万	+3.91%
07/29	1,150	1,167	1,138	1,157	+1.76%	489,200	2280億9010万	+5.76%
07/26	1,126	1,154	1,121	1,137	+0.09%	890,600	2241億4732万	+4.41%
07/25	1,153	1,178	1,130	1,136	-3.24%	1,025,100	2239億5018万	+4.8%
07/24	1,194	1,211	1,174	1,174	-1.51%	1,254,200	2314億4147万	+8.7%
07/23	1,159	1,192	1,151	1,192	+4.29%	885,900	2349億8998万	+10.99%
07/22	1,180	1,194	1,141	1,143	-2.97%	1,177,300	2253億3016万	+7.12%
07/19	1,145	1,179	1,137	1,178	+4.06%	1,789,500	2322億3003万	+10.82%
07/18	1,093	1,145	1,093	1,132	+2.91%	1,389,000	2231億6162万	+6.99%
07/17	1,099	1,109	1,090	1,100	+1.1%	603,500	2168億5317万	+4.27%
07/16	1,080	1,104	1,067	1,088	-0.73%	986,900	2144億8750万	+3.23%
07/12	1,068	1,109	1,065	1,096	+2.05%	1,381,600	2160億6461万	+3.98%
07/11	1,080	1,088	1,068	1,074	+0.85%	617,500	2117億2755万	+1.99%
07/10	1,061	1,068	1,050	1,065	+1.62%	583,500	2099億5329万	+1.14%
07/09	1,040	1,052	1,035	1,048	+1.06%	448,200	2066億193万	-0.47%
07/08	1,066	1,066	1,035	1,037	-2.54%	743,500	2044億3340万	-1.89%
07/05	1,077	1,087	1,064	1,064	-1.21%	814,200	2097億5615万	+0.28%
07/04	1,073	1,092	1,066	1,077	+0.56%	677,000	2123億1897万	+1.41%
07/03	1,093	1,095	1,064	1,071	-1.56%	1,020,700	2111億3613万	+0.85%
07/02	15:00 自己株式の取得状況に関するお知らせ
07/02	1,077	1,092	1,066	1,088	+0.65%	1,077,200	2144億8750万	+2.64%
07/01	1,070	1,093	1,049	1,081	+2.27%	1,033,800	2131億752万	+2.08%
06/28	13:00 支配株主等(その他の関係会社)に関する事項について
06/28	1,058	1,076	1,051	1,057	0%	779,400	2083億7618万	+0.19%
06/27	1,045	1,066	1,039	1,057	+1.54%	1,055,300	2083億7618万	+0.57%
06/26	1,050	1,054	1,039	1,041	-0.1%	612,200	2052億2195万	-0.57%
06/25	1,033	1,045	1,018	1,042	+1.96%	1,083,900	2054億1909万	-0.19%
06/24	1,021	1,036	1,015	1,022	+0.1%	712,400	2014億7631万	-1.73%
06/21	1,024	1,029	1,013	1,021	+0.2%	1,037,800	2012億7917万	-1.73%
06/20	1,026	1,029	1,012	1,019	-1.26%	795,300	2008億8489万	-1.74%
06/19	1,026	1,046	1,023	1,032	+1.28%	824,100	2034億4770万	-0.19%
06/18	1,045	1,045	1,005	1,019	-1.26%	958,500	2008億8489万	-1.16%
06/17	1,033	1,043	1,018	1,032	-0.67%	696,100	2034億4770万	+0.29%
06/14	1,047	1,059	1,035	1,039	-1.14%	942,800	2048億2767万	+1.27%
06/13	1,061	1,066	1,050	1,051	-1.41%	475,000	2071億9334万	+2.54%
06/12	1,055	1,074	1,053	1,066	-0.28%	539,700	2101億5043万	+4.1%
06/11	1,096	1,100	1,069	1,069	-1.84%	791,300	2107億4185万	+4.6%
06/10	1,080	1,112	1,075	1,089	+1.68%	894,900	2146億8464万	+6.97%
06/07	15:00 自己株式の取得状況に関するお知らせ
06/07	1,076	1,090	1,066	1,071	+0.28%	703,600	2111億3613万	+5.73%
06/06	1,060	1,086	1,049	1,068	-0.56%	1,036,700	2105億4471万	+5.85%
06/05	1,104	1,108	1,072	1,074	-4.79%	1,154,000	2117億2755万	+6.87%
06/04	1,146	1,150	1,100	1,128	-1.31%	1,464,900	2223億7307万	+12.8%
06/03	1,110	1,148	1,107	1,143	+3.53%	1,487,000	2253億3016万	+15.11%
05/31	1,070	1,117	1,070	1,104	+3.86%	1,994,000	2176億4172万	+12.08%
05/30	1,031	1,064	1,024	1,063	+2.61%	2,958,200	2095億5902万	+8.58%
05/29	1,040	1,068	1,023	1,036	-0.29%	1,656,700	2042億3626万	+6.26%
05/28	993	1,045	985	1,039	+4.95%	2,000,700	2048億2767万	+7%
05/27	968	993	963	990	+1.96%	804,700	1951億6785万	+2.38%
05/24	937	983	937	971	+2%	1,423,100	1914億2220万	+0.62%
05/23	956	956	928	952	-0.52%	1,127,300	1876億7656万	-1.24%
05/22	958	964	950	957	+0.63%	746,100	1886億6226万	-0.93%
05/21	968	986	951	951	-3.16%	1,017,200	1874億7942万	-1.76%
05/20	985	988	971	982	+0.31%	745,200	1935億9074万	+1.24%
05/17	942	979	935	979	+3.93%	1,192,600	1929億9932万	+0.93%
05/16	963	964	941	942	-1.67%	1,004,500	1857億517万	-2.89%
05/15	967	975	951	958	-0.21%	971,900	1888億5939万	-1.44%
05/14	955	962	947	960	-0.62%	847,400	1892億5367万	-1.23%
05/10	15:05 役員の人事に関するお知らせ
05/10	15:00 2024年3月期決算短信[日本基準](連結)
05/08	16:45 創業家ファミリー企業問題に係る控訴の決定に関するお知らせ
05/07	16:00 2024年3月期通期業績予想の上方修正に関するお知らせ

8358 スルガ銀行

IR情報

2024/05/14～2024/10/04

IR情報＆株価推移

開示資料

決算

株式

チャート