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
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%
09/01	（空売り報告）Jane Street Asia Trading Limited 59,006株（0.5%）新規
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%
08/13	（空売り報告）Barclays Capital Securities Ltd 48,048株（0.41%）-0.56%義務消失
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	（IR情報）15:30 2027年3月期第1四半期末の自己資本比率について
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%
08/05	（空売り報告）Barclays Capital Securities Ltd 113,848株（0.97%）+0.11%
08/04	2,586	2,588	2,461	2,513	-3.35%	154,000	-	-4.27%
08/04	（空売り報告）Barclays Capital Securities Ltd 100,348株（0.86%）-0.22%
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	2,653	2,653	2,524	2,600	-3.02%	84,200	-	-0.73%
08/03	（空売り報告）Barclays Capital Securities Ltd 126,148株（1.08%）+0.22%
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%
07/28	（空売り報告）Barclays Capital Securities Ltd 101,248株（0.86%）-0.22%
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	（IR情報）15:30 取締役に対する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
07/23	2,660	2,727	2,660	2,720	+2.33%	19,200	-	+7.47%
07/23	（空売り報告）Barclays Capital Securities Ltd 125,748株（1.08%）-0.04%
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%
07/17	（空売り報告）Barclays Capital Securities Ltd 131,048株（1.12%）+0.12%
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%
07/15	（空売り報告）Barclays Capital Securities Ltd 116,448株（1%）+0.02%
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%
07/08	（空売り報告）Barclays Capital Securities Ltd 114,748株（0.98%）-0.1%
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%
07/06	（空売り報告）Barclays Capital Securities Ltd 126,648株（1.08%）-0.03%
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%
06/30	（空売り報告）Barclays Capital Securities Ltd 129,448株（1.11%）+0.11%
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	（IR情報）15:30 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
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%
06/23	（空売り報告）Barclays Capital Securities Ltd 116,548株（1%）+0.01%
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%
06/17	（空売り報告）Barclays Capital Securities Ltd 116,048株（0.99%）-0.01%
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%
06/12	（空売り報告）Barclays Capital Securities Ltd 117,048株（1%）+0.05%
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%
06/02	（空売り報告）Barclays Capital Securities Ltd 111,748株（0.95%）+0.24%
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	（IR情報）15:30 役員の異動に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%
05/11	（空売り報告）Barclays Capital Securities Ltd 83,348株（0.71%）-0.13%
05/08	2,548	2,610	2,494	2,606	+0.77%	40,400	-	+2.48%
05/07	2,581	2,627	2,523	2,586	+2.95%	36,100	-	+1.85%
05/01	2,482	2,523	2,465	2,512	+0.68%	13,500	-	-1.06%
04/30	2,518	2,518	2,465	2,495	-2.73%	31,400	-	-1.81%
04/30	（空売り報告）Barclays Capital Securities Ltd 97,948株（0.84%）+0.14%
04/28	2,478	2,575	2,478	2,565	+3.72%	35,300	-	+0.71%
04/27	2,500	2,505	2,440	2,473	-1.63%	31,000	-	-2.94%
04/24	2,560	2,564	2,475	2,514	-2.48%	25,000	-	-1.33%
04/23	2,599	2,644	2,574	2,578	-2.09%	68,300	-	+1.14%
04/22	2,628	2,650	2,600	2,633	+0.27%	66,100	-	+3.21%
04/22	（空売り報告）Barclays Capital Securities Ltd 81,648株（0.7%）+0.09%
04/21	2,598	2,635	2,590	2,626	+1.08%	23,200	-	+3.1%

清水銀行（8364）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート