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
10/02	3,180	3,325	3,170	3,240	+0.15%	69,100	-	+1.85%	-	-
10/01	3,245	3,260	3,170	3,235	-2.41%	66,600	-	+1.92%	-	-
09/30	3,230	3,340	3,230	3,315	+2.63%	36,800	-	+4.71%	-	-
09/29	3,205	3,270	3,175	3,230	-1.52%	34,700	-	+2.31%	-	-
09/28	3,270	3,300	3,225	3,280	0%	38,300	-	+4.06%	-	-
09/25	3,130	3,280	3,130	3,280	+5.81%	51,500	-	+4.36%	-	-
09/24	3,130	3,130	3,020	3,100	-0.96%	30,700	-	-1.4%	-	-
09/18	3,140	3,150	3,090	3,130	-0.32%	39,500	-	-0.54%	-	-
09/17	3,180	3,230	3,110	3,140	-0.79%	32,800	-	-0.16%	-	-
09/16	3,115	3,210	3,105	3,165	+0.8%	15,300	-	+0.89%	-	-
09/15	3,130	3,175	3,120	3,140	-0.32%	21,600	-	+0.54%	-	-
09/14	3,100	3,190	3,090	3,150	+1.29%	27,900	-	+1.38%	-	-
09/11	3,070	3,195	3,020	3,110	-0.96%	39,400	-	+0.55%	-	-
09/10	3,015	3,140	3,015	3,140	+2.61%	40,500	-	+1.98%	-	-
09/09	3,145	3,165	3,040	3,060	-3.32%	46,400	-	-0.03%	-	-
09/08	3,170	3,220	3,125	3,165	-1.09%	26,800	-	+4.15%	-	-
09/07	3,200	3,260	3,175	3,200	-1.23%	27,800	-	+6.07%	-	-
09/04	3,240	3,270	3,130	3,240	+0.93%	41,700	-	+8.14%	-	-
09/03	3,150	3,260	3,145	3,210	+1.9%	29,600	-	+8.01%	-	-
09/02	3,140	3,190	3,115	3,150	-1.41%	27,400	-	+6.67%	-	-
09/01	3,160	3,235	3,120	3,195	+0.63%	37,200	-	+8.75%	-	-
08/31	3,170	3,240	3,145	3,175	-1.09%	34,500	-	+8.51%	-	-
08/28	3,135	3,260	3,110	3,210	+0.94%	32,000	-	+10.31%	-	-
08/27	3,085	3,205	3,070	3,180	+2.75%	44,800	-	+10%	-	-
08/26	3,035	3,140	3,035	3,095	+1.64%	35,600	-	+7.84%	-	-
08/25	3,050	3,080	3,000	3,045	0%	48,400	-	+6.84%	-	-
08/24	3,105	3,105	3,015	3,045	-1.46%	37,800	-	+7.67%	-	-
08/21	3,050	3,140	3,050	3,090	-0.64%	53,400	-	+9.85%	-	-
08/20	3,060	3,115	3,015	3,110	+1.8%	45,900	-	+11.15%	-	-
08/19	3,220	3,220	3,015	3,055	-7.14%	70,200	-	+9.89%	-	-
08/18	3,170	3,300	3,150	3,290	+3.3%	55,900	-	+18.99%	-	-
08/17	3,040	3,200	3,040	3,185	+3.58%	61,500	-	+16.33%	-	-
08/14	2,939	3,090	2,934	3,075	+4.63%	69,700	-	+13.13%	-	-
08/13	2,788	2,940	2,788	2,939	+4.55%	50,700	-	+8.69%	-	-
08/12	2,730	2,825	2,730	2,811	+2.33%	21,700	-	+4.42%	-	-
08/10	2,804	2,806	2,735	2,747	-1.65%	32,700	-	+2.5%	-	-
08/07	2,785	2,823	2,778	2,793	+0.87%	33,900	-	+4.61%	-	-
08/06	2,700	2,778	2,685	2,769	+2.67%	39,500	-	+4.29%	-	-
08/05	2,545	2,700	2,545	2,697	+7.32%	61,100	-	+2.2%	-	-
08/04	2,586	2,588	2,461	2,513	-3.35%	154,000	-	-4.27%	-	-
08/03	2,653	2,653	2,524	2,600	-3.02%	84,200	-	-0.73%	-	-
07/31	2,670	2,714	2,605	2,681	+1.55%	26,600	-	+2.76%	-	-
07/30	2,731	2,739	2,633	2,640	-3.4%	47,900	-	+1.69%	-	-
07/29	2,741	2,744	2,655	2,733	-1.51%	36,700	-	+5.77%	-	-
07/28	2,891	2,891	2,773	2,775	-4.18%	24,600	-	+7.93%	-	-
07/27	2,800	2,910	2,790	2,896	+3.91%	43,900	-	+13.17%	-	-
07/24	2,670	2,799	2,670	2,787	+2.46%	31,800	-	+9.64%	-	-
07/23	2,660	2,727	2,660	2,720	+2.33%	19,200	-	+7.47%	-	-
07/22	2,610	2,683	2,595	2,658	+2.43%	35,600	-	+5.39%	-	-
07/21	2,529	2,607	2,501	2,595	+4.18%	36,400	-	+3.14%	-	-
07/17	2,658	2,665	2,470	2,491	-7.09%	81,700	-	-0.76%	-	-
07/16	2,705	2,705	2,663	2,681	-1.14%	17,000	-	+6.9%	-	-
07/15	2,670	2,718	2,641	2,712	+1.73%	31,100	-	+8.57%	-	-
07/14	2,688	2,721	2,656	2,666	+0.23%	21,900	-	+7.15%	-	-
07/13	2,650	2,717	2,637	2,660	+0.91%	30,300	-	+7.3%	-	-
07/10	2,689	2,730	2,634	2,636	-1.75%	51,700	-	+6.72%	-	-
07/09	2,719	2,723	2,625	2,683	-1.32%	49,600	-	+9.02%	-	-
07/08	2,623	2,725	2,623	2,719	+3.58%	52,800	-	+10.93%	-	-
07/07	2,545	2,678	2,545	2,625	+3.55%	60,300	-	+7.71%	-	-
07/06	2,471	2,539	2,457	2,535	+2.22%	34,600	-	+4.36%	-	-
07/03	2,441	2,490	2,406	2,480	+2.35%	31,300	-	+2.23%	-	-
07/02	2,381	2,441	2,376	2,423	+2.71%	22,000	-	-0.16%	-	-
07/01	2,360	2,398	2,358	2,359	-0.04%	11,800	-	-2.92%	-	-
06/30	2,359	2,400	2,338	2,360	-0.17%	25,300	-	-3.16%	-	-
06/29	2,337	2,400	2,333	2,364	+0.6%	21,100	-	-3.27%	-	-
06/26	2,345	2,376	2,325	2,350	+0.21%	23,200	-	-4.08%	-	-
06/25	2,352	2,376	2,335	2,345	-0.04%	24,500	-	-4.6%	-	-
06/24	2,393	2,413	2,333	2,346	-2.86%	34,900	-	-4.9%	-	-
06/23	2,472	2,512	2,410	2,415	-2.31%	28,500	-	-2.38%	-	-
06/22	2,475	2,500	2,460	2,472	+0.53%	29,300	-	-0.28%	-	-
06/19	2,509	2,509	2,440	2,459	-2.5%	22,400	-	-0.89%	-	-
06/18	2,544	2,555	2,487	2,522	+1%	24,800	-	+1.37%	-	-
06/17	2,499	2,560	2,497	2,497	-0.08%	36,700	-	+0.16%	-	-
06/16	2,460	2,523	2,414	2,499	+1.54%	35,700	-	-0.16%	-	-
06/15	2,460	2,503	2,460	2,461	+0.86%	19,800	-	-1.99%	-	-
06/12	2,446	2,469	2,422	2,440	+0.78%	27,100	-	-3.1%	-	-
06/11	2,467	2,467	2,387	2,421	-1.86%	23,400	-	-4.08%	-	-
06/10	2,453	2,531	2,446	2,467	+1.15%	40,900	-	-2.53%	-	-
06/09	2,408	2,476	2,408	2,439	+0.7%	24,100	-	-3.71%	-	-
06/08	2,377	2,425	2,361	2,422	-0.21%	26,600	-	-4.46%	-	-
06/05	2,460	2,508	2,421	2,427	+0.25%	40,100	-	-4.49%	-	-
06/04	2,360	2,441	2,325	2,421	+1.42%	35,600	-	-4.8%	-	-
06/03	2,390	2,399	2,361	2,387	-0.91%	27,800	-	-6.25%	-	-
06/02	2,430	2,430	2,362	2,409	-2.27%	21,800	-	-5.68%	-	-
06/01	2,500	2,500	2,439	2,465	-1.36%	32,100	-	-3.82%	-	-
05/29	2,539	2,541	2,499	2,499	-0.64%	14,500	-	-2.72%	-	-
05/28	2,509	2,518	2,475	2,515	-0.44%	26,600	-	-2.25%	-	-
05/27	2,523	2,541	2,505	2,526	-0.08%	25,200	-	-1.94%	-	-
05/26	2,502	2,532	2,488	2,528	+0.2%	14,900	-	-1.94%	-	-
05/25	2,544	2,544	2,486	2,523	-0.9%	28,600	-	-2.13%	-	-
05/22	2,588	2,600	2,538	2,546	-0.47%	17,600	-	-1.2%	-	-
05/21	2,587	2,626	2,550	2,558	+0.83%	34,900	-	-0.66%	-	-
05/20	2,545	2,580	2,514	2,537	-0.28%	40,700	-	-1.44%	-	-
05/19	2,555	2,562	2,517	2,544	+1.27%	32,700	-	-1.13%	-	-
05/18	2,495	2,554	2,476	2,512	-5.03%	91,300	-	-2.41%	-	-
05/15	2,646	2,685	2,618	2,645	0%	34,900	-	+2.76%	-	-
05/14	2,727	2,735	2,645	2,645	-3.64%	32,000	-	+3%	-	-
05/13	2,690	2,774	2,690	2,745	+2.31%	51,200	-	+7.1%	-	-
05/12	2,644	2,727	2,630	2,683	+1.59%	41,400	-	+5.05%	-	-
05/11	2,628	2,675	2,607	2,641	+1.34%	41,200	-	+3.57%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	4,190 4/3	3,310 3/16	37,500 1/26	-	-	360億9600万 3/31
2011年 3月期	4,085 2/21	2,651 3/15	27,100 12/15	392億1600万	254億4960万	352億3200万 3/31
2012年 3月期	3,675 4/1	2,699 6/6	30,100 6/10	352億8000万	259億1040万	313億4400万 3/30
2013年 3月期	3,245 4/2	1,945 5/31	120,200 5/31	311億5200万	186億7200万	270億2400万 3/29
2014年 3月期	3,090 5/15	2,319 3/20	28,600 6/14	296億6400万	222億6290万	255億6509万 3/31
2015年 3月期	3,275 3/13	2,387 4/15	27,700 9/19	314億4071万	229億1572万	289億4814万 3/31
2016年 3月期	3,800 7/17	1,958 2/12	27,000 6/10	364億8082万	187億9722万	224億5901万 3/31
2017年 3月期	3,895 2/16	2,071 4/8	32,800 5/19	373億9284万	198億8205万	323億2653万 3/31
2018年 3月期	3,820 10/27	2,733 3/26	22,600 8/16	366億7283万	262億3739万	282億2705万 3/30
2019年 3月期	3,355 5/18 5/17	1,443 12/25	707,800 6/12	322億873万	167億9842万	210億5218万 3/29
2020年 3月期	2,209 12/2	1,378 3/17	50,600 3/13	257億1567万	160億4173万	213億9794万 3/31
2021年 3月期	2,042 9/28	1,485 7/31	58,100 3/19	237億7157万	172億8735万	196億4016万 3/31
2022年 3月期	1,739 4/5	1,466 6/21	42,600 6/21	202億4425万	170億6617万	182億3870万 3/31
2023年 3月期	1,629 1/13	1,390 11/4 10/13	74,800 3/14	189億6370万	161億8143万	167億3900万 3/31
2024年 3月期	1,719 11/2	1,402 5/31	69,100 9/26	200億1142万	163億2112万	186億1098万 3/29
2025年 3月期	1,704 6/25	1,320 8/5	505,000 3/21	198億3680万	153億6653万	168億9295万 3/31
2026年 3月期	2,945 2/27	1,200 4/7	120,200 12/25	342億8368万	139億6958万	277億8754万 3/31
最新	3,240 2026/10/2		69,100	377億1787万

清水銀行（8364）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート