- 8362
- 2026/09/28
- 時価
- 1965億円
- PER 予
- 21.41倍
- 2010年以降
- 赤字-31.96倍
（2010-2026年） - PBR
- 1.19倍
- 2010年以降
- 0.21-0.84倍
（2010-2026年） - 配当 予
- 1.84%
- ROE 予
- 5.55%
- ROA 予
- 0.21%
- 資料
- Link
- CSV,JSON
福井銀行（8362）の株価チャート
株価
9/28
- 前日 (9/25)
- 8,180
- 始値
- 8,180
- 高値
- 8,250
- 安値
- 8,060
- 終値 -0.49%
- 8,140
- 出来高 -52.35%
- 136,600
乖離率
- 株価（5日）
移動平均値 - +2.29%
7,958 - 株価（25日）
移動平均値 - +11.48%
7,302 - 出来高（5日）
移動平均値 - -29.4%
193,480
2026/04/30～2026/09/28
株価推移
| 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 | 8,180 | 8,250 | 8,060 | 8,140 | -0.49% | 136,600 | - | +11.48% | - | - |
| 09/25 | 7,840 | 8,490 | 7,830 | 8,180 | +5.28% | 286,700 | - | +12.97% | - | - |
| 09/24 | 8,080 | 8,080 | 7,600 | 7,770 | -3.84% | 206,000 | - | +8.01% | - | - |
| 09/18 | 7,690 | 8,080 | 7,450 | 8,080 | +6.04% | 234,500 | - | +12.9% | - | - |
| 09/17 | 7,800 | 8,000 | 7,550 | 7,620 | -1.93% | 103,600 | - | +7.28% | - | - |
| 09/16 | 7,640 | 7,970 | 7,590 | 7,770 | +2.51% | 109,900 | - | +9.92% | - | - |
| 09/15 | 7,650 | 7,700 | 7,510 | 7,580 | -0.92% | 87,300 | - | +8.12% | - | - |
| 09/14 | 7,680 | 8,000 | 7,570 | 7,650 | -0.39% | 183,600 | - | +10.1% | - | - |
| 09/11 | 7,160 | 7,730 | 6,990 | 7,680 | +4.92% | 196,500 | - | +11.47% | - | - |
| 09/10 | 7,010 | 7,320 | 7,010 | 7,320 | +4.57% | 108,100 | - | +7.13% | - | - |
| 09/09 | 7,170 | 7,300 | 6,990 | 7,000 | -2.64% | 91,900 | - | +3.34% | - | - |
| 09/08 | 7,140 | 7,420 | 7,070 | 7,190 | -2.18% | 109,200 | - | +7.06% | - | - |
| 09/07 | 7,100 | 7,360 | 7,040 | 7,350 | +4.26% | 99,800 | - | +10.41% | - | - |
| 09/04 | 7,150 | 7,160 | 6,830 | 7,050 | -0.7% | 99,600 | - | +6.98% | - | - |
| 09/03 | 7,090 | 7,330 | 7,010 | 7,100 | +1.57% | 134,000 | - | +8.78% | - | - |
| 09/02 | 6,900 | 7,130 | 6,880 | 6,990 | -0.43% | 74,900 | - | +7.97% | - | - |
| 09/01 | 6,950 | 7,060 | 6,850 | 7,020 | +0.29% | 57,600 | - | +9.09% | - | - |
| 08/31 | 7,170 | 7,230 | 7,000 | 7,000 | -2.91% | 106,000 | - | +9.31% | - | - |
| 08/28 | 7,070 | 7,280 | 6,990 | 7,210 | +1.69% | 67,500 | - | +13.15% | - | - |
| 08/27 | 7,080 | 7,230 | 6,920 | 7,090 | +1.29% | 107,500 | - | +12.18% | - | - |
| 08/26 | 6,840 | 7,080 | 6,750 | 7,000 | +3.86% | 89,700 | - | +11.57% | - | - |
| 08/25 | 6,620 | 6,790 | 6,590 | 6,740 | +2.9% | 67,200 | - | +8.24% | - | - |
| 08/24 | 6,960 | 6,970 | 6,550 | 6,550 | -4.52% | 81,200 | - | +5.95% | - | - |
| 08/21 | 6,520 | 7,010 | 6,510 | 6,860 | +3.94% | 76,000 | - | +11.33% | - | - |
| 08/20 | 6,630 | 6,690 | 6,490 | 6,600 | -0.45% | 51,500 | - | +7.54% | - | - |
| 08/19 | 6,890 | 6,950 | 6,600 | 6,630 | -5.29% | 65,700 | - | +8.55% | - | - |
| 08/18 | 6,900 | 7,230 | 6,900 | 7,000 | +2.19% | 90,700 | - | +15.23% | - | - |
| 08/17 | 6,730 | 6,890 | 6,710 | 6,850 | +1.93% | 49,300 | - | +13.67% | - | - |
| 08/14 | 6,750 | 7,070 | 6,690 | 6,720 | -0.74% | 93,200 | - | +12.21% | - | - |
| 08/13 | 6,420 | 6,870 | 6,420 | 6,770 | +7.12% | 105,900 | - | +13.51% | - | - |
| 08/12 | 6,120 | 6,340 | 6,120 | 6,320 | +4.98% | 63,900 | - | +6.49% | - | - |
| 08/10 | 6,170 | 6,180 | 5,950 | 6,020 | -2.59% | 54,600 | - | +1.62% | - | - |
| 08/07 | 6,240 | 6,340 | 6,160 | 6,180 | -1.44% | 87,400 | - | +4.32% | - | - |
| 08/06 | 5,850 | 6,330 | 5,850 | 6,270 | +7.18% | 95,200 | - | +6.02% | - | - |
| 08/05 | 5,560 | 5,850 | 5,560 | 5,850 | +5.6% | 46,000 | - | -0.75% | - | - |
| 08/04 | 5,660 | 5,810 | 5,510 | 5,540 | -2.98% | 82,500 | - | -5.78% | - | - |
| 08/03 | 5,710 | 5,850 | 5,370 | 5,710 | +0.53% | 141,100 | - | -2.86% | - | - |
| 07/31 | 5,720 | 5,790 | 5,460 | 5,680 | +3.65% | 59,300 | - | -3.19% | - | - |
| 07/30 | 5,680 | 5,760 | 5,460 | 5,480 | -5.19% | 74,100 | - | -6.29% | - | - |
| 07/29 | 6,000 | 6,000 | 5,610 | 5,780 | -3.83% | 126,200 | - | -0.87% | - | - |
| 07/28 | 6,230 | 6,230 | 5,960 | 6,010 | -3.84% | 67,300 | - | +3.5% | - | - |
| 07/27 | 6,210 | 6,320 | 6,130 | 6,250 | +1.13% | 81,900 | - | +8.32% | - | - |
| 07/24 | 5,830 | 6,180 | 5,820 | 6,180 | +4.22% | 70,700 | - | +8.08% | - | - |
| 07/23 | 5,890 | 5,980 | 5,870 | 5,930 | +0.17% | 51,300 | - | +4.44% | - | - |
| 07/22 | 5,900 | 5,990 | 5,810 | 5,920 | +1.54% | 54,300 | - | +4.83% | - | - |
| 07/21 | 5,700 | 5,860 | 5,630 | 5,830 | +3.55% | 83,500 | - | +3.66% | - | - |
| 07/17 | 6,060 | 6,090 | 5,540 | 5,630 | -6.79% | 132,600 | - | +0.37% | - | - |
| 07/16 | 6,200 | 6,270 | 6,010 | 6,040 | -3.05% | 55,400 | - | +7.9% | - | - |
| 07/15 | 5,920 | 6,270 | 5,920 | 6,230 | +5.95% | 94,200 | - | +11.83% | - | - |
| 07/14 | 5,870 | 5,920 | 5,730 | 5,880 | +1.2% | 43,700 | - | +5.91% | - | - |
| 07/13 | 5,860 | 5,950 | 5,720 | 5,810 | +0.87% | 45,600 | - | +4.74% | - | - |
| 07/10 | 6,030 | 6,090 | 5,740 | 5,760 | -3.03% | 71,700 | - | +4.07% | - | - |
| 07/09 | 6,000 | 6,010 | 5,900 | 5,940 | -2.46% | 56,400 | - | +7.61% | - | - |
| 07/08 | 5,980 | 6,140 | 5,910 | 6,090 | +0.66% | 90,200 | - | +10.79% | - | - |
| 07/07 | 6,150 | 6,350 | 6,050 | 6,050 | 0% | 83,000 | - | +10.77% | - | - |
| 07/06 | 5,920 | 6,090 | 5,880 | 6,050 | +0.67% | 50,500 | - | +11.46% | - | - |
| 07/03 | 5,960 | 6,120 | 5,820 | 6,010 | +1.18% | 71,700 | - | +11.61% | - | - |
| 07/02 | 5,780 | 6,080 | 5,770 | 5,940 | +3.13% | 119,200 | - | +11.47% | - | - |
| 07/01 | 5,570 | 5,780 | 5,570 | 5,760 | +4.54% | 74,200 | - | +9.22% | - | - |
| 06/30 | 5,470 | 5,580 | 5,380 | 5,510 | +0.73% | 80,600 | - | +5.33% | - | - |
| 06/29 | 5,450 | 5,570 | 5,360 | 5,470 | +0.55% | 71,700 | - | +5.23% | - | - |
| 06/26 | 5,230 | 5,450 | 5,210 | 5,440 | +4.62% | 72,200 | - | +5.28% | - | - |
| 06/25 | 5,130 | 5,250 | 5,050 | 5,200 | +2.77% | 56,900 | - | +1.27% | - | - |
| 06/24 | 5,180 | 5,270 | 4,990 | 5,060 | -2.32% | 51,600 | - | -1.06% | - | - |
| 06/23 | 5,140 | 5,310 | 5,100 | 5,180 | +1.77% | 60,100 | - | +1.75% | - | - |
| 06/22 | 4,945 | 5,150 | 4,905 | 5,090 | +2.62% | 63,100 | - | +0.49% | - | - |
| 06/19 | 5,110 | 5,180 | 4,900 | 4,960 | -3.88% | 107,500 | - | -1.57% | - | - |
| 06/18 | 5,220 | 5,340 | 5,100 | 5,160 | 0% | 73,500 | - | +2.83% | - | - |
| 06/17 | 5,390 | 5,480 | 5,160 | 5,160 | -3.73% | 60,100 | - | +3.59% | - | - |
| 06/16 | 5,450 | 5,450 | 5,200 | 5,360 | -1.65% | 70,800 | - | +8.41% | - | - |
| 06/15 | 5,440 | 5,540 | 5,320 | 5,450 | +2.06% | 70,000 | - | +11.36% | - | - |
| 06/12 | 5,500 | 5,550 | 5,280 | 5,340 | -0.56% | 144,700 | - | +10.35% | - | - |
| 06/11 | 5,610 | 5,700 | 5,290 | 5,370 | -6.93% | 167,500 | - | +12.27% | - | - |
| 06/10 | 5,740 | 6,140 | 5,730 | 5,770 | +0.52% | 163,200 | - | +22.12% | - | - |
| 06/09 | 5,600 | 5,800 | 5,580 | 5,740 | +3.99% | 113,700 | - | +23.57% | - | - |
| 06/08 | 5,390 | 5,600 | 5,310 | 5,520 | +2.41% | 126,900 | - | +20.92% | - | - |
| 06/05 | 5,350 | 5,460 | 5,270 | 5,390 | +0.75% | 112,500 | - | +19.83% | - | - |
| 06/04 | 5,160 | 5,470 | 5,070 | 5,350 | +2.29% | 118,700 | - | +21.07% | - | - |
| 06/03 | 5,200 | 5,310 | 5,040 | 5,230 | +0.58% | 119,900 | - | +20.42% | - | - |
| 06/02 | 4,835 | 5,230 | 4,655 | 5,200 | +4.52% | 217,800 | - | +21.64% | - | - |
| 06/01 | 4,560 | 4,980 | 4,525 | 4,975 | +8.39% | 157,100 | - | +18.14% | - | - |
| 05/29 | 4,615 | 4,720 | 4,590 | 4,590 | +0.11% | 57,000 | - | +10.31% | - | - |
| 05/28 | 4,620 | 4,620 | 4,460 | 4,585 | -1.71% | 59,400 | - | +10.94% | - | - |
| 05/27 | 4,685 | 4,735 | 4,585 | 4,665 | -0.43% | 55,600 | - | +13.67% | - | - |
| 05/26 | 4,630 | 4,765 | 4,555 | 4,685 | -0.32% | 48,300 | - | +15.08% | - | - |
| 05/25 | 4,610 | 4,700 | 4,540 | 4,700 | +1.18% | 48,500 | - | +16.51% | - | - |
| 05/22 | 4,670 | 4,695 | 4,580 | 4,645 | -0.54% | 42,000 | - | +16.36% | - | - |
| 05/21 | 4,540 | 4,690 | 4,530 | 4,670 | +4.12% | 59,500 | - | +18.17% | - | - |
| 05/20 | 4,500 | 4,575 | 4,400 | 4,485 | -1.21% | 65,700 | - | +14.79% | - | - |
| 05/19 | 4,500 | 4,615 | 4,480 | 4,540 | +2.48% | 70,900 | - | +17.25% | - | - |
| 05/18 | 4,520 | 4,555 | 4,370 | 4,430 | -0.45% | 115,100 | - | +15.61% | - | - |
| 05/15 | 4,255 | 4,765 | 4,255 | 4,450 | +5.2% | 195,300 | - | +17.29% | - | - |
| 05/14 | 4,255 | 4,260 | 4,180 | 4,230 | -0.12% | 91,500 | - | +12.8% | - | - |
| 05/13 | 4,135 | 4,245 | 4,130 | 4,235 | +3.29% | 57,400 | - | +14% | - | - |
| 05/12 | 4,095 | 4,155 | 4,065 | 4,100 | +0.74% | 53,600 | - | +11.44% | - | - |
| 05/11 | 3,915 | 4,070 | 3,910 | 4,070 | +3.3% | 75,900 | - | +11.48% | - | - |
| 05/08 | 3,840 | 3,950 | 3,720 | 3,940 | +0.13% | 111,200 | - | +8.96% | - | - |
| 05/07 | 3,850 | 3,975 | 3,815 | 3,935 | +4.52% | 100,700 | - | +9.58% | - | - |
| 05/01 | 3,750 | 3,810 | 3,710 | 3,765 | +0.4% | 62,400 | - | +5.43% | - | - |
| 04/30 | 3,760 | 3,780 | 3,645 | 3,750 | -2.09% | 113,100 | - | +5.37% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 4,750 475 4/7 | 3,450 345 9/25 | 126,100 1,261,000 9/15 | - | - | +6.73% 7/10 | -12.67% 6/8 |
| 2008年 3月期 | 3,970 397 4/2 | 2,810 281 3/17 281 3/5 | 58,000 580,000 2/5 | - | - | +10.61% 4/2 | -12.8% 8/17 |
| 2009年 3月期 | 3,550 355 5/20 | 2,410 241 10/10 | 124,500 1,245,000 7/22 | - | - | +17.92% 11/5 | -20.62% 10/10 |
| 2010年 3月期 | 3,300 330 4/2 | 2,750 275 10/6 | 46,200 462,000 2/1 | - | - | +5.85% 10/28 | -5.54% 11/26 |
| 2011年 3月期 | 3,040 304 4/12 | 2,120 212 3/15 | 50,400 504,000 10/20 | 740億758万 | 516億1055万 | +7.39% 6/22 | -14.7% 3/16 |
| 2012年 3月期 | 2,730 273 3/27 | 2,070 207 8/9 | 36,900 369,000 3/9 | 664億6075万 | 503億9332万 | +9.79% 9/30 | -8.35% 8/8 |
| 2013年 3月期 | 2,640 264 4/2 | 1,370 137 11/14 | 425,600 4,256,000 5/31 | 642億6974万 | 333億5210万 | +18.29% 3/21 | -21.35% 5/31 |
| 2014年 3月期 | 2,570 257 1/10 | 1,850 185 6/7 185 4/2 | 78,300 783,000 6/14 | 620億5180万 | 450億3751万 | +12.16% 11/21 | -13.76% 2/4 |
| 2015年 3月期 | 3,030 303 3/9 | 2,230 223 5/21 | 265,500 2,655,000 3/17 | 731億5834万 | 538億4261万 | +9.28% 3/6 | -11.34% 10/17 |
| 2016年 3月期 | 2,800 280 6/24 280 6/23 | 1,680 168 2/12 | 136,900 1,369,000 6/18 | 676億507万 | 405億6304万 | +11.95% 3/15 | -20.11% 2/12 |
| 2017年 3月期 | 3,060 306 1/27 306 12/19 | 1,840 184 4/8 | 52,600 526,000 7/13 | 738億8268万 | 444億2619万 | +14.83% 8/1 | -7.67% 11/9 |
| 2018年 3月期 | 3,075 10/27 | 2,227 3/26 | 62,000 2/6 | 742億4485万 | 537億7017万 | +7.41% 9/25 | -9.8% 11/22 |
| 2019年 3月期 | 2,680 7/31 | 1,469 12/25 | 72,000 3/8 | 647億771万 | 354億6851万 | +11.21% 7/30 | -17.7% 12/25 |
| 2020年 3月期 | 2,030 12/18 | 1,093 3/17 | 128,500 3/13 | 490億1367万 | 263億9012万 | +21.27% 3/27 | -22.02% 3/13 |
| 2021年 3月期 | 2,180 3/19 | 1,325 4/3 | 96,900 3/29 | 526億3537万 | 319億9168万 | +10.52% 3/19 | -9.61% 4/30 |
| 2022年 3月期 | 1,997 4/5 | 1,331 12/1 | 132,100 3/28 | 482億1690万 | 321億3655万 | +11.52% 9/13 | -11.12% 6/7 |
| 2023年 3月期 | 1,779 2/8 | 1,292 5/19 | 174,300 3/14 | 429億5336万 | 311億9491万 | +10.84% 1/13 | -11.83% 3/20 |
| 2024年 3月期 | 2,066 3/21 | 1,397 6/1 | 157,400 3/25 | 498億8288万 | 337億3010万 | +9.88% 3/1 | -7.53% 10/4 |
| 2025年 3月期 | 2,348 6/28 | 1,670 8/5 | 238,700 3/27 | 566億9168万 | 403億2159万 | +12.02% 6/28 | -23.81% 4/7 |
| 2026年 3月期 | 3,555 3/26 | 1,371 4/7 | 277,100 3/2 | 858億3429万 | 331億234万 | +19.56% 2/12 | -4.59% 3/31 |
| 最新 | 8,140 2026/9/28 | 136,600 | 1965億3760万 | +11.48% 7,302 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 45%（1.45倍）
- 1985/12/28 vs 1984/12/28
- 40%（1.4倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/09/28 vs 2025/12/30
- 214%（3.14倍）
- 過去安値
1,093円（2020/03/17） - 645%（7.45倍）
8,140円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
