イベントチャート

2025/10/07～2026/03/06

イベント情報＆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
2026
03/06	3,265	3,390	3,210	3,370	+0.3%	57,300	813億6753万	+2.78%
03/05	3,300	3,410	3,300	3,360	+6.84%	82,500	811億2608万	+3.16%
03/04	3,305	3,330	3,075	3,145	-8.71%	138,800	759億3498万	-2.87%
03/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 149,390株（0.61%）+0.03%
03/03	3,400	3,520	3,380	3,445	0%	83,700	831億7838万	+6.79%
03/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 141,090株（0.58%）-0.03%
03/02	3,365	3,495	3,355	3,445	-2.41%	277,100	831億7838万	+7.56%
03/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 147,690株（0.61%）+0.02%
02/27	3,430	3,535	3,420	3,530	+3.37%	73,400	852億3068万	+11.01%
02/26	3,380	3,415	3,360	3,415	+1.49%	52,600	824億5404万	+8.38%
02/25	3,435	3,435	3,315	3,365	-1.61%	79,600	812億4681万	+7.58%
02/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 144,490株（0.59%）-0.01%
02/24	3,405	3,430	3,330	3,420	0%	137,200	825億7476万	+10.07%
02/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 146,590株（0.6%）+0.01%
02/20	3,385	3,450	3,375	3,420	0%	114,600	825億7476万	+10.89%
02/19	3,380	3,430	3,320	3,420	+2.4%	50,800	825億7476万	+11.76%
02/18	3,330	3,360	3,295	3,340	+1.52%	38,400	806億4319万	+10.05%
02/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 142,690株（0.59%）-0.01%
02/17	3,350	3,385	3,280	3,290	-2.66%	55,200	794億3596万	+9.23%
02/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 144,890株（0.6%）+0.01%
02/16	3,430	3,430	3,335	3,380	-0.73%	48,800	816億898万	+13.01%
02/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 143,990株（0.59%）-0.02%
02/13	3,490	3,500	3,395	3,405	-2.99%	74,800	822億1259万	+14.88%
02/12	3,370	3,515	3,350	3,510	+4.62%	84,500	847億4778万	+19.55%
02/10	（IR情報）13:00 2026年3月期第3四半期末の自己資本比率について
02/10	3,350	3,400	3,340	3,355	+0.6%	53,200	810億536万	+15.61%
02/09	3,370	3,370	3,240	3,335	+2.93%	73,500	805億2247万	+16.08%
02/06	3,150	3,240	3,100	3,240	+2.21%	61,200	782億2872万	+13.96%
02/05	3,095	3,200	3,060	3,170	+3.43%	66,600	765億3860万	+12.57%
02/04	2,988	3,085	2,948	3,065	+4.18%	63,800	740億341万	+9.86%
02/03	（IR情報）13:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ
02/03	（IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,894	3,005	2,866	2,942	+3.45%	78,300	710億3361万	+6.29%
02/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 147,590株（0.61%）+0.09%
02/02	2,936	2,948	2,832	2,844	-2.4%	51,800	686億6743万	+3.38%
01/30	2,882	2,914	2,858	2,914	+2.1%	37,200	703億5756万	+6.51%
01/29	2,828	2,864	2,789	2,854	+0.92%	43,200	689億888万	+5%
01/28	2,852	2,858	2,819	2,828	-1.67%	32,600	682億8112万	+4.66%
01/27	2,805	2,881	2,775	2,876	+1.45%	49,500	694億4006万	+7.15%
01/26	2,829	2,849	2,800	2,835	-1.53%	44,900	684億5013万	+6.38%
01/23	2,878	2,905	2,851	2,879	+0.28%	35,100	695億1250万	+8.81%
01/22	2,820	2,888	2,820	2,871	+2.72%	41,100	693億1934万	+9.21%
01/21	2,790	2,834	2,737	2,795	-1.58%	59,000	674億8434万	+7.13%
01/20	2,842	2,863	2,810	2,840	-0.21%	40,100	685億7085万	+9.65%
01/19	2,846	2,865	2,808	2,846	+0.18%	27,600	687億1572万	+10.65%
01/16	2,834	2,852	2,824	2,841	+0.25%	41,700	685億9500万	+11.28%
01/15	2,773	2,836	2,773	2,834	+1.83%	42,300	684億2599万	+11.84%
01/14	2,776	2,795	2,735	2,783	+0.22%	47,400	671億9461万	+10.57%
01/13	2,801	2,808	2,765	2,777	+1.17%	47,700	670億4974万	+10.95%
01/09	2,720	2,750	2,716	2,745	+1.4%	38,900	662億7711万	+10.42%
01/08	2,711	2,748	2,693	2,707	+0.04%	40,000	653億5961万	+9.46%
01/07	2,670	2,720	2,645	2,706	+1.16%	53,400	653億3547万	+9.91%
01/06	2,629	2,681	2,620	2,675	+2.41%	43,200	645億8698万	+9.18%
01/05	2,614	2,620	2,591	2,612	+0.81%	42,500	630億6587万	+7.14%
2025
12/30	2,570	2,619	2,545	2,591	+0.82%	48,100	625億5883万	+6.67%
12/29	2,523	2,570	2,523	2,570	+1.66%	38,500	620億5179万	+6.46%
12/26	2,510	2,533	2,501	2,528	+0.72%	44,700	610億3772万	+5.33%
12/25	2,507	2,537	2,495	2,510	+0.28%	33,400	606億311万	+5.24%
12/24	2,500	2,522	2,478	2,503	+0.52%	47,500	604億3410万	+5.66%
12/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 126,865株（0.52%）新規
12/23	2,457	2,513	2,455	2,490	+1.34%	52,900	601億2022万	+5.73%
12/22	2,475	2,480	2,457	2,457	+0.53%	37,100	593億2345万	+4.87%
12/19	2,400	2,465	2,400	2,444	+2.47%	62,500	590億957万	+4.76%
12/18	2,392	2,405	2,375	2,385	-0.33%	20,700	575億8503万	+2.49%
12/17	2,390	2,409	2,358	2,393	+0.55%	19,600	577億7819万	+3.1%
12/16	2,439	2,439	2,380	2,380	-2.3%	25,300	574億6431万	+2.81%
12/15	2,378	2,436	2,378	2,436	+2.44%	28,400	588億1641万	+5.5%
12/12	2,364	2,406	2,360	2,378	+2.1%	35,700	574億1602万	+3.44%
12/11	2,378	2,386	2,329	2,329	-1.94%	27,300	562億3293万	+1.61%
12/10	2,395	2,395	2,365	2,375	0%	23,500	573億4358万	+3.94%
12/09	2,370	2,394	2,365	2,375	0%	18,900	573億4358万	+4.21%
12/08	2,428	2,428	2,360	2,375	-1.41%	25,900	573億4358万	+4.58%
12/05	2,401	2,412	2,386	2,409	-0.37%	21,700	581億6450万	+6.5%
12/04	2,380	2,420	2,370	2,418	+2.2%	31,800	583億8180万	+7.51%
12/03	2,408	2,408	2,362	2,366	-2.15%	41,800	571億2628万	+5.72%
12/02	2,444	2,444	2,395	2,418	+0.04%	39,000	583億8180万	+8.43%
12/01	2,442	2,454	2,404	2,417	+0.42%	52,100	583億5766万	+8.97%
11/28	2,403	2,411	2,374	2,407	+0.46%	50,500	581億1621万	+9.11%
11/27	2,400	2,506	2,394	2,396	+0.76%	103,700	578億5062万	+9.21%
11/26	2,250	2,394	2,250	2,378	+7.31%	127,500	574億1602万	+8.93%
11/25	2,216	2,240	2,206	2,216	+0.45%	25,700	535億458万	+2.03%
11/21	2,137	2,206	2,137	2,206	+2.41%	28,400	532億6313万	+1.89%
11/20	2,164	2,169	2,141	2,154	+1.17%	32,400	520億761万	-0.23%
11/19	2,160	2,172	2,129	2,129	-0.33%	33,500	514億400万	-1.21%
11/18	2,186	2,198	2,129	2,136	-3.17%	47,700	515億7301万	-0.65%
11/17	2,205	2,228	2,186	2,206	+0.41%	58,900	532億6313万	+2.75%
11/14	（IR情報）13:00 2026年3月期第2四半期(中間期)決算説明資料
11/14	（IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	2,294	2,314	2,196	2,197	-4.31%	81,700	530億4583万	+2.47%
11/13	2,263	2,298	2,263	2,296	+2.36%	36,900	554億3616万	+7.24%
11/12	2,235	2,257	2,214	2,243	+0.67%	31,900	541億5649万	+5.21%
11/11	2,235	2,241	2,203	2,228	+0.04%	25,300	537億9432万	+4.75%
11/10	2,200	2,231	2,198	2,227	+1.83%	34,400	537億7017万	+4.9%
11/07	2,205	2,205	2,155	2,187	-1.26%	40,800	528億439万	+3.31%
11/06	2,163	2,245	2,156	2,215	+2.4%	55,000	534億8044万	+4.83%
11/05	2,200	2,205	2,110	2,163	-2.22%	94,300	522億2491万	+2.56%
11/04	2,156	2,234	2,156	2,212	+1.75%	66,600	534億800万	+5.03%
10/31	（IR情報）13:00 2026年3月期第2四半期末の有価証券含み損に関するお知らせ
10/31	（IR情報）13:00 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
10/31	2,150	2,241	2,127	2,174	+1.16%	155,800	524億9051万	+3.33%
10/30	2,106	2,152	2,106	2,149	+2.58%	128,700	518億8689万	+2.33%
10/29	2,120	2,149	2,092	2,095	-1.64%	70,800	505億8308万	-0.05%
10/28	2,145	2,153	2,123	2,130	-1.43%	49,900	514億2814万	+1.77%
10/27	2,145	2,175	2,136	2,161	+1.98%	28,600	521億7662万	+3.5%
10/24	2,142	2,144	2,112	2,119	-0.42%	34,900	511億6255万	+1.88%
10/23	2,114	2,141	2,110	2,128	+0.66%	21,800	513億7985万	+2.6%
10/22	2,106	2,136	2,103	2,114	+0.67%	35,700	510億4183万	+2.17%
10/21	2,106	2,121	2,097	2,100	-0.14%	42,700	507億380万	+1.69%
10/20	2,091	2,103	2,040	2,103	+2.84%	52,600	507億7623万	+1.99%
10/17	2,036	2,054	2,033	2,045	-1.4%	43,500	493億7584万	-0.68%
10/16	2,054	2,095	2,054	2,074	+1.17%	47,000	500億7604万	+0.78%
10/15	2,048	2,050	2,016	2,050	+1.99%	33,400	494億9657万	-0.24%
10/14	2,020	2,047	1,995	2,010	-2.24%	63,600	485億3078万	-2.09%
10/10	2,110	2,110	2,056	2,056	-3.7%	63,600	496億4143万	+0.15%
10/09	2,110	2,135	2,100	2,135	+1.67%	41,100	515億4886万	+4.15%
10/08	2,105	2,128	2,098	2,100	+0.53%	46,400	507億380万	+2.69%
10/07	2,124	2,131	2,082	2,089	-1.51%	46,500	504億3821万	+2.35%

8362 福井銀行

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート