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	8,070	8,430	8,070	8,250	+1.85%	145,400	-	+9.49%
10/01	8,160	8,160	7,760	8,100	-0.86%	120,800	-	+8.36%
09/30	8,070	8,300	7,940	8,170	+1.24%	126,800	-	+10.21%
09/29	7,950	8,180	7,890	8,070	-0.86%	95,700	-	+9.65%
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%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 112,099株（0.46%）-0.05%義務消失
09/18	7,690	8,080	7,450	8,080	+6.04%	234,500	-	+12.9%
09/18	（空売り報告）Nomura Asset Management Singapore Limited 174,900株（0.72%）+0.09%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,307株（0.51%）再IN
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%
09/15	（空売り報告）Nomura Asset Management Singapore Limited 152,200株（0.63%）+0.13%
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%
09/08	（空売り報告）Nomura Asset Management Singapore Limited 121,300株（0.5%）新規
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%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 118,899株（0.49%）-0.09%義務消失
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	（IR情報）13:00 2027年3月期第1四半期末の自己資本比率について
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%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 141,599株（0.58%）-0.03%
08/04	5,660	5,810	5,510	5,540	-2.98%	82,500	-	-5.78%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 147,299株（0.61%）+0.04%
08/03	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	5,710	5,850	5,370	5,710	+0.53%	141,100	-	-2.86%
07/31	（IR情報）13:00 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
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%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 139,999株（0.57%）-0.03%
07/27	6,210	6,320	6,130	6,250	+1.13%	81,900	-	+8.32%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 145,571株（0.6%）+0.01%
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%
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 143,471株（0.59%）-0.1%
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%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 168,971株（0.69%）-0.01%
07/09	6,000	6,010	5,900	5,940	-2.46%	56,400	-	+7.61%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 170,171株（0.7%）+0.09%
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%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 149,271株（0.61%）+0.1%
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%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 124,671株（0.51%）再IN
06/15	5,440	5,540	5,320	5,450	+2.06%	70,000	-	+11.36%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 120,171株（0.49%）-0.01%義務消失
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%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 121,271株（0.5%）再IN
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%
06/02	（空売り報告）Citigroup Global Markets Limited 85,965株（0.35%）-0.23%義務消失
06/01	4,560	4,980	4,525	4,975	+8.39%	157,100	-	+18.14%
06/01	（空売り報告）Citigroup Global Markets Limited 142,065株（0.58%）-0.13%
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%
05/27	（空売り報告）Citigroup Global Markets Limited 172,165株（0.71%）+0.02%
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%
05/25	（空売り報告）Citigroup Global Markets Limited 168,565株（0.69%）再IN
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%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 119,371株（0.49%）-0.03%義務消失
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	（IR情報）13:00 取締役および執行役の異動について
05/15	（IR情報）13:00 中期経営計画の戦術および財務・資本政策について
05/15	（IR情報）13:00 「株主還元方針の変更(配当性向引き上げ)」及び「株主優待制度の変更(拡充)」に関するお知らせ
05/15	（IR情報）13:00 2026年3月期決算説明資料
05/15	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
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%
05/07	（IR情報）9:00 合併完了のお知らせ
05/07	（空売り報告）Citigroup Global Markets Limited 108,122株（0.44%）-0.07%義務消失
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,971株（0.52%）再IN

福井銀行（8362）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート