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
10/02	1,500	1,544	1,500	1,505	-0.27%	463,900	-	+2.66%
10/01	1,525	1,528	1,468	1,509	-1.37%	695,600	-	+3.14%
10/01	株式分割 1→5
09/30	1,511	1,548	1,483	1,530	+2.62%	855,300	-	+4.94%
09/29	1,502	1,527	1,480	1,491	-3.06%	448,700	-	+2.54%
09/28	1,524	1,554	1,514	1,538	+0.92%	636,500	-	+6%
09/25	1,462	1,524	1,462	1,524	+4.38%	958,500	-	+5.32%
09/24	1,466	1,474	1,446	1,460	-1.22%	939,000	-	+0.97%
09/18	1,470	1,478	1,430	1,478	+1.09%	1,125,000	-	+2.07%
09/17	1,472	1,498	1,446	1,462	-0.14%	435,500	-	+0.9%
09/16	1,454	1,484	1,438	1,464	+1.67%	441,500	-	+0.97%
09/15	1,470	1,476	1,432	1,440	-2.04%	582,000	-	-0.55%
09/14	1,412	1,474	1,412	1,470	+1.94%	602,000	-	+1.73%
09/11	1,410	1,468	1,390	1,442	+0.14%	1,088,500	-	-0.07%
09/10	1,380	1,448	1,380	1,440	+5.11%	682,000	-	-0.21%
09/09	1,392	1,416	1,362	1,370	-2.14%	695,000	-	-4.99%
09/08	1,430	1,454	1,400	1,400	-3.98%	550,500	-	-2.85%
09/07	1,436	1,470	1,436	1,458	+1.39%	783,000	-	+1.39%
09/04	1,444	1,456	1,406	1,438	-0.28%	686,500	-	+0.49%
09/03	1,466	1,478	1,438	1,442	-0.14%	781,500	-	+1.26%
09/02	1,450	1,474	1,442	1,444	-1.23%	660,000	-	+1.83%
09/01	1,460	1,484	1,442	1,462	-0.95%	723,500	-	+3.25%
08/31	1,472	1,500	1,452	1,476	-0.4%	859,000	-	+4.31%
08/28	1,466	1,498	1,458	1,482	+0.82%	727,500	-	+4.88%
08/27	1,454	1,484	1,448	1,470	+1.1%	557,000	-	+4.4%
08/26	1,436	1,472	1,436	1,454	+2.25%	602,000	-	+3.64%
08/25	1,408	1,434	1,406	1,422	+1.28%	453,000	-	+1.72%
08/24	1,454	1,454	1,394	1,404	-1.54%	491,500	-	+0.93%
08/21	1,398	1,432	1,392	1,426	+0.56%	390,000	-	+2.74%
08/20	1,418	1,438	1,398	1,418	-0.14%	465,000	-	+2.38%
08/19	1,478	1,484	1,416	1,420	-5.84%	834,000	-	+2.82%
08/18	1,534	1,544	1,506	1,508	-0.66%	604,500	-	+9.59%
08/17	1,510	1,538	1,502	1,518	+1.47%	684,000	-	+10.96%
08/14	1,490	1,536	1,474	1,496	+0.54%	837,500	-	+10.08%
08/13	1,420	1,504	1,420	1,488	+5.68%	1,249,000	-	+10.06%
08/12	1,406	1,414	1,386	1,408	+2.18%	498,000	-	+4.76%
08/10	1,412	1,414	1,368	1,378	-2.55%	461,500	-	+2.91%
08/07	1,452	1,458	1,414	1,414	-2.08%	524,500	-	+5.84%
08/06	1,410	1,456	1,408	1,444	+3%	564,000	-	+8.49%
08/05	1,360	1,412	1,348	1,402	+4.47%	584,000	-	+5.97%
08/04	1,332	1,374	1,324	1,342	+0.6%	727,500	-	+1.98%
08/03	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	1,308	1,356	1,232	1,334	+3.57%	1,173,000	-	+1.68%
07/31	18:00 「株式分割」、株式分割に伴う「定款の一部変更」、「株主優待制度の変更」および「配当予想の修正」に関するお知らせ
07/31	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/31	1,272	1,314	1,234	1,288	+2.38%	792,000	-	-1.53%
07/30	1,256	1,272	1,240	1,258	-2.93%	769,500	-	-3.6%
07/29	1,362	1,368	1,260	1,296	-6.09%	1,274,000	-	-0.46%
07/28	1,442	1,450	1,378	1,380	-4.96%	975,000	-	+6.32%
07/27	1,428	1,466	1,410	1,452	+2.4%	812,000	-	+12.56%
07/24	1,354	1,426	1,352	1,418	+3.2%	844,500	-	+10.95%
07/23	1,330	1,382	1,330	1,374	+2.38%	665,500	-	+8.19%
07/22	1,330	1,356	1,314	1,342	+1.82%	646,500	-	+6.25%
07/21	1,260	1,336	1,242	1,318	+6.46%	1,238,000	-	+4.77%
07/17	1,330	1,346	1,208	1,238	-8.02%	1,246,000	-	-1.43%
07/16	1,352	1,358	1,334	1,346	-0.44%	456,000	-	+7.25%
07/15	1,324	1,366	1,316	1,352	+3.21%	743,000	-	+8.25%
07/14	1,306	1,320	1,278	1,310	+0.77%	422,500	-	+5.31%
07/13	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/13	1,302	1,342	1,296	1,300	-0.15%	349,500	-	+4.84%
07/10	1,314	1,342	1,296	1,302	-0.31%	484,000	-	+5.43%
07/09	1,306	1,310	1,284	1,306	-1.06%	430,000	-	+6.18%
07/08	1,274	1,336	1,274	1,320	+3.45%	719,500	-	+7.76%
07/07	1,310	1,326	1,270	1,276	-1.39%	822,500	-	+4.68%
07/06	1,308	1,316	1,288	1,294	-0.15%	444,500	-	+6.59%
07/03	1,292	1,310	1,272	1,296	+0.47%	489,500	-	+7.28%
07/02	1,260	1,312	1,246	1,290	+3.7%	814,500	-	+7.23%
07/01	1,242	1,254	1,228	1,244	+0.65%	778,000	-	+3.84%
06/30	1,232	1,248	1,218	1,236	-0.16%	679,000	-	+3.43%
06/29	1,244	1,252	1,212	1,238	+0.65%	652,500	-	+3.69%
06/26	1,212	1,234	1,208	1,230	+1.32%	632,500	-	+3.1%
06/25	1,178	1,232	1,172	1,214	+3.76%	824,500	-	+1.93%
06/24	1,180	1,192	1,148	1,170	-2.01%	702,500	-	-1.76%
06/23	1,212	1,224	1,190	1,194	0%	497,500	-	+0.25%
06/22	1,156	1,204	1,152	1,194	+2.93%	496,000	-	+0.25%
06/19	1,206	1,212	1,154	1,160	-3.81%	1,006,500	-	-2.52%
06/18	1,228	1,238	1,198	1,206	+0.5%	411,500	-	+1.17%
06/17	1,238	1,256	1,200	1,200	-2.28%	665,000	-	+0.84%
06/16	1,236	1,238	1,200	1,228	-1.76%	561,000	-	+3.37%
06/15	1,254	1,276	1,242	1,250	+2.12%	623,000	-	+5.66%
06/12	1,216	1,244	1,214	1,224	+2.34%	681,000	-	+3.99%
06/11	1,212	1,226	1,184	1,196	-1.48%	564,000	-	+2.13%
06/10	1,234	1,272	1,214	1,214	-0.82%	744,000	-	+3.94%
06/09	1,178	1,232	1,164	1,224	+4.97%	974,500	-	+5.25%
06/08	1,150	1,180	1,144	1,166	-1.52%	474,000	-	+0.78%
06/05	1,194	1,198	1,172	1,184	+0.85%	352,500	-	+2.6%
06/04	1,152	1,194	1,144	1,174	+0.17%	534,500	-	+2.26%
06/03	1,178	1,182	1,134	1,172	+1.21%	532,000	-	+2.63%
06/02	1,114	1,164	1,082	1,158	+2.84%	738,000	-	+1.85%
06/01	1,172	1,172	1,126	1,126	-4.09%	645,500	-	-0.62%
05/29	1,168	1,194	1,166	1,174	+0.86%	519,500	-	+3.71%
05/28	1,182	1,186	1,142	1,164	-2.18%	601,000	-	+3.01%
05/27	1,204	1,218	1,174	1,190	-1.49%	556,000	-	+5.31%
05/26	1,198	1,230	1,170	1,208	+0.67%	489,000	-	+6.9%
05/25	1,190	1,206	1,170	1,200	+0.5%	387,000	-	+6.19%
05/22	1,224	1,226	1,190	1,194	-1%	508,000	-	+5.66%
05/21	1,200	1,232	1,200	1,206	+2.2%	794,500	-	+6.82%
05/20	1,190	1,206	1,168	1,180	-0.67%	523,000	-	+4.61%
05/19	1,196	1,226	1,178	1,188	+1.02%	604,000	-	+5.41%
05/18	1,200	1,210	1,168	1,176	-1.84%	861,500	-	+4.53%
05/15	1,156	1,222	1,144	1,198	+3.63%	1,153,000	-	+6.77%
05/14	14:00 中期経営計画「Value Creation Company～1st Stage」における定量目標の上方修正に関するお知らせ
05/14	14:00 前期実績との差異に関するお知らせ
05/14	14:00 剰余金の配当(増配)に関するお知らせ
05/14	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,146	1,168	1,118	1,156	+0.7%	721,500	-	+3.4%
05/13	1,104	1,152	1,104	1,148	+3.05%	726,500	-	+2.96%
05/12	1,116	1,136	1,082	1,114	+1.46%	687,500	-	+0.18%
05/11	1,074	1,102	1,072	1,098	+2.23%	557,500	-	-1.26%

山梨中央銀行（8360）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート