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
10/30	2,772	2,857	2,759	2,837	+2.34%	49,400	-	-4.8%
10/29	2,705	2,772	2,691	2,772	+1.87%	126,500	-	-7.32%
10/28	2,724	2,767	2,705	2,721	-0.11%	62,300	-	-9.45%
10/27	2,655	2,734	2,630	2,724	+4.97%	94,300	-	-9.86%
10/26	15:30 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
10/26	2,567	2,625	2,567	2,595	+1.09%	31,200	-	-14.64%
10/23	2,631	2,631	2,458	2,567	-4.25%	98,000	-	-16.14%
10/22	2,800	2,824	2,676	2,681	-4.59%	33,800	-	-13.1%
10/21	2,771	2,817	2,762	2,810	+2.67%	31,300	-	-9.41%
10/20	2,828	2,844	2,724	2,737	-4.77%	47,100	-	-12.13%
10/19	2,860	2,890	2,804	2,874	-0.59%	31,800	-	-8.12%
10/16	2,815	2,910	2,810	2,891	+3.32%	43,300	-	-7.93%
10/15	2,839	2,867	2,750	2,798	-3.88%	79,500	-	-11.23%
10/14	3,040	3,040	2,907	2,911	-4.24%	37,300	-	-8.17%
10/13	3,045	3,110	3,025	3,040	0%	19,100	-	-4.46%
10/09	3,060	3,105	3,010	3,040	-1.3%	41,200	-	-4.58%
10/08	3,210	3,210	3,080	3,080	-5.52%	63,900	-	-3.51%
10/07	3,275	3,380	3,240	3,260	-2.54%	38,400	-	+2%
10/06	3,245	3,345	3,230	3,345	+3.08%	33,100	-	+4.73%
10/05	3,235	3,265	3,180	3,245	+0.15%	29,000	-	+1.82%
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	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%
08/04	2,586	2,588	2,461	2,513	-3.35%	154,000	-	-4.27%
08/03	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%
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	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%
07/22	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	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%
06/22	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%

清水銀行（8364）のIR情報・決算資料

2026/06/05～2026/10/30

IR情報＆株価推移

開示資料

決算

株式

チャート