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	2,718	2,767	2,684	2,766	+0.11%	31,200	321億9988万	+1.02%
03/05	2,678	2,793	2,678	2,763	+7.18%	58,300	321億6496万	+1.28%
03/04	2,703	2,724	2,545	2,578	-7.47%	72,600	300億1131万	-5.15%
03/03	2,765	2,856	2,716	2,786	+0.72%	47,400	324億3271万	+2.62%
03/02	2,835	2,835	2,724	2,766	-5.44%	66,700	321億9988万	+2.26%
02/27	2,807	2,945	2,807	2,925	+3.03%	40,200	340億5085万	+8.61%
02/26	2,808	2,868	2,792	2,839	+1.18%	31,400	330億4970万	+6.25%
02/25	2,834	2,840	2,770	2,806	-2.13%	52,100	326億6553万	+5.57%
02/24	2,855	2,894	2,704	2,867	+0.6%	75,500	333億7565万	+8.35%
02/20	2,760	2,865	2,760	2,850	+1.82%	38,900	331億7775万	+8.2%
02/19	2,730	2,809	2,720	2,799	+2.64%	28,100	325億8404万	+6.71%
02/18	2,713	2,758	2,710	2,727	+0.78%	20,700	317億4587万	+4.44%
02/17	2,774	2,808	2,706	2,706	-3.05%	23,700	315億140万	+3.96%
02/16	2,794	2,800	2,732	2,791	-0.11%	44,700	324億9091万	+7.55%
02/13	15:30 2026年3月期第3四半期末の自己資本比率について
02/13	2,902	2,920	2,766	2,794	-3.92%	51,500	325億2584万	+8.21%
02/12	2,935	2,935	2,835	2,908	-0.14%	93,200	338億5295万	+13.24%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,878	2,913	2,835	2,912	+2.97%	65,800	338億9951万	+14.24%
02/09	2,858	2,866	2,766	2,828	+1.98%	48,300	329億2164万	+11.82%
02/06	2,661	2,773	2,644	2,773	+2.7%	44,500	322億8137万	+10.3%
02/05	2,625	2,711	2,607	2,700	+3.61%	44,100	314億3155万	+8%
02/04	2,513	2,606	2,507	2,606	+3.33%	30,900	303億3727万	+4.66%
02/03	2,471	2,523	2,459	2,522	+3.7%	64,000	293億5940万	+1.53%
02/02	2,510	2,518	2,432	2,432	-3.11%	37,700	283億1168万	-1.74%
01/30	2,517	2,518	2,476	2,510	+0.6%	23,100	292億1970万	+1.62%
01/29	2,501	2,519	2,458	2,495	-0.64%	32,400	290億4508万	+1.38%
01/28	2,515	2,527	2,483	2,511	-0.71%	29,200	292億3134万	+2.45%
01/27	2,489	2,549	2,486	2,529	+1.61%	46,700	294億4089万	+3.73%
01/26	2,499	2,515	2,440	2,489	-1.54%	54,900	289億7524万	+2.6%
01/23	2,480	2,540	2,480	2,528	+2.27%	38,400	294億2925万	+4.72%
01/22	2,440	2,480	2,440	2,472	+2.45%	20,900	287億7733万	+2.96%
01/21	2,424	2,451	2,393	2,413	-2.47%	45,400	280億9050万	+0.96%
01/20	2,512	2,515	2,458	2,474	-1.83%	46,300	288億62万	+3.91%
01/19	2,564	2,566	2,502	2,520	-1.75%	24,300	293億3612万	+6.33%
01/16	2,563	2,575	2,536	2,565	+0.23%	21,200	298億5998万	+8.87%
01/15	2,527	2,559	2,507	2,559	+1.63%	44,300	297億9013万	+9.36%
01/14	2,550	2,550	2,501	2,518	-0.2%	25,500	293億1283万	+8.35%
01/13	2,547	2,550	2,512	2,523	+0.48%	30,900	293億7104万	+9.22%
01/09	2,464	2,523	2,464	2,511	+2.28%	36,200	292億3134万	+9.36%
01/08	2,437	2,469	2,437	2,455	+0.74%	24,700	285億7943万	+7.53%
01/07	2,442	2,468	2,435	2,437	-0.25%	27,800	283億6989万	+7.22%
01/06	2,440	2,478	2,429	2,443	+0.83%	39,400	284億3973万	+7.95%
01/05	2,428	2,461	2,375	2,423	-0.33%	48,100	282億691万	+7.55%
2025
12/30	2,424	2,444	2,409	2,431	-0.08%	27,400	283億4万	+8.33%
12/29	2,489	2,489	2,417	2,433	-1.02%	43,000	283億2332万	+9.05%
12/26	2,500	2,578	2,432	2,458	+0.24%	86,600	286億1435万	+10.82%
12/25	2,298	2,476	2,280	2,452	+7.21%	120,200	285億4451万	+11.35%
12/24	2,315	2,323	2,279	2,287	-1.12%	15,700	266億2369万	+4.62%
12/23	2,320	2,341	2,310	2,313	+1.05%	34,400	269億2636万	+6.34%
12/22	2,260	2,307	2,236	2,289	+2.19%	41,600	266億4697万	+5.78%
12/19	2,195	2,245	2,195	2,240	+1.86%	15,500	260億7655万	+3.99%
12/18	2,210	2,223	2,199	2,199	-0.59%	19,100	255億9925万	+2.47%
12/17	2,196	2,213	2,192	2,212	+0.68%	18,900	257億5059万	+3.41%
12/16	2,209	2,217	2,197	2,197	-0.54%	46,900	255億7597万	+3.1%
12/15	2,210	2,228	2,201	2,209	+0.5%	28,500	257億1567万	+4.05%
12/12	2,200	2,217	2,196	2,198	+1.1%	29,600	255億8761万	+3.83%
12/11	2,192	2,210	2,165	2,174	-1.41%	35,500	253億822万	+2.89%
12/10	2,172	2,208	2,165	2,205	+1.8%	19,000	256億6910万	+4.65%
12/09	2,151	2,175	2,151	2,166	0%	8,700	252億1509万	+3.09%
12/08	2,180	2,189	2,147	2,166	+0.42%	19,300	252億1509万	+3.39%
12/05	2,157	2,179	2,149	2,157	-1.15%	19,900	251億1032万	+3.26%
12/04	2,151	2,193	2,145	2,182	+0.93%	23,100	254億135万	+4.75%
12/03	2,180	2,180	2,156	2,162	-1.14%	25,600	251億6852万	+4.14%
12/02	2,214	2,218	2,180	2,187	-0.55%	32,100	254億5956万	+5.55%
12/01	2,190	2,233	2,180	2,199	+0.41%	45,900	255億9925万	+6.49%
11/28	2,170	2,204	2,152	2,190	+0.18%	21,200	254億9448万	+6.36%
11/27	2,204	2,237	2,175	2,186	-0.82%	47,000	254億4792万	+6.48%
11/26	2,130	2,207	2,127	2,204	+4.65%	85,500	256億5746万	+7.67%
11/25	2,120	2,128	2,079	2,106	+0.24%	63,800	245億1661万	+3.18%
11/21	2,040	2,101	2,040	2,101	+1.74%	56,600	244億5840万	+3.14%
11/20	2,048	2,074	2,046	2,065	+0.83%	16,500	240億3932万	+1.52%
11/19	2,005	2,053	2,005	2,048	+1.99%	34,400	238億4141万	+0.69%
11/18	2,062	2,062	2,003	2,008	-2.62%	29,700	233億7576万	-1.18%
11/17	2,036	2,081	2,028	2,062	+1.48%	44,000	240億439万	+1.48%
11/14	2,032	2,057	2,028	2,032	-0.73%	16,800	236億5515万	+0.1%
11/13	2,019	2,048	2,019	2,047	+1.44%	19,100	238億2977万	+0.84%
11/12	1,994	2,042	1,994	2,018	+1%	14,300	234億9217万	-0.49%
11/11	2,005	2,019	1,961	1,998	-0.1%	48,900	232億5935万	-1.48%
11/10	2,095	2,095	1,987	2,000	-2.72%	65,700	232億8263万	-1.43%
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	15:30 業績予想と実績の差異に関するお知らせ
11/07	2,080	2,100	2,049	2,056	-2.19%	35,800	239億3454万	+1.33%
11/06	2,031	2,102	2,031	2,102	+3.09%	68,500	244億7005万	+3.75%
11/05	2,046	2,046	1,994	2,039	-0.59%	32,900	237億3664万	+0.74%
11/04	2,015	2,052	2,006	2,051	+1.79%	20,500	238億7634万	+1.33%
10/31	2,017	2,017	2,000	2,015	-0.1%	10,400	234億5725万	-0.49%
10/30	1,991	2,033	1,991	2,017	+1.05%	25,000	234億8053万	-0.4%
10/29	2,007	2,018	1,996	1,996	-0.55%	16,200	232億3607万	-1.43%
10/28	2,075	2,075	2,007	2,007	-3.28%	23,400	233億6412万	-0.89%
10/27	15:30 上場維持基準への適合に関するお知らせ
10/27	2,016	2,086	2,016	2,075	+3.08%	33,900	241億5573万	+2.47%
10/24	2,034	2,037	2,008	2,013	-1.32%	20,100	234億3397万	-0.45%
10/23	2,030	2,064	2,030	2,040	-0.24%	17,700	237億4828万	+0.94%
10/22	2,033	2,045	2,021	2,045	+0.84%	14,200	238億649万	+1.14%
10/21	2,047	2,056	2,025	2,028	-0.93%	20,700	236億859万	+0.2%
10/20	2,011	2,047	2,002	2,047	+2.04%	20,700	238億2977万	+1.19%
10/17	2,028	2,028	1,997	2,006	-1.76%	20,400	233億5248万	-0.84%
10/16	2,058	2,067	2,032	2,042	-1.21%	24,200	237億7157万	+0.94%
10/15	2,013	2,069	2,005	2,067	+3.3%	31,700	240億6260万	+2.33%
10/14	1,989	2,013	1,983	2,001	+0.05%	39,600	232億9427万	-0.74%
10/10	1,990	2,005	1,976	2,000	-0.84%	41,000	232億8263万	-0.7%
10/09	2,005	2,022	2,001	2,017	+0.2%	11,700	234億8053万	+0.35%
10/08	2,004	2,030	2,004	2,013	+0.6%	13,300	234億3397万	+0.35%
10/07	2,030	2,044	2,001	2,001	-1.43%	12,300	232億9427万	0%

8364 清水銀行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート