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
10/05	3,045	3,075	3,005	3,075	+1.82%	386,400	-	+5.92%
10/02	3,050	3,070	3,005	3,020	-0.98%	495,100	-	+4.5%
10/01	3,055	3,080	2,964	3,050	-0.81%	774,400	-	+6.01%
09/30	3,010	3,115	2,985	3,075	+2.67%	842,100	-	+7.48%
09/29	2,997	3,040	2,963	2,995	-1.96%	577,300	-	+5.27%
09/28	3,050	3,080	3,030	3,055	+1.16%	639,000	-	+7.87%
09/25	2,883	3,020	2,880	3,020	+5.48%	750,100	-	+7.28%
09/24	2,869	2,874	2,812	2,863	-0.69%	574,700	-	+2.07%
09/18	2,880	2,911	2,840	2,883	-0.59%	732,300	-	+2.93%
09/17	2,922	2,979	2,874	2,900	-0.07%	558,000	-	+3.68%
09/16	2,845	2,934	2,845	2,902	+1.68%	913,600	-	+4.09%
09/15	2,907	2,921	2,823	2,854	-1.82%	826,600	-	+2.85%
09/14	2,829	2,918	2,821	2,907	+1.93%	426,500	-	+5.33%
09/11	2,816	2,878	2,784	2,852	-0.49%	772,000	-	+3.86%
09/10	2,775	2,870	2,774	2,866	+3.84%	420,300	-	+4.71%
09/09	2,796	2,813	2,749	2,760	-1.64%	518,000	-	+1.25%
09/08	2,850	2,867	2,804	2,806	-2.47%	470,600	-	+3.31%
09/07	2,862	2,882	2,829	2,877	+0.52%	428,800	-	+6.48%
09/04	2,872	2,908	2,811	2,862	+0.07%	702,100	-	+6.67%
09/03	2,830	2,895	2,805	2,860	+1.89%	509,300	-	+7.4%
09/02	2,810	2,873	2,779	2,807	-1.78%	727,300	-	+6.08%
09/01	2,815	2,859	2,769	2,858	+0.39%	670,100	-	+8.34%
08/31	2,791	2,862	2,772	2,847	+1.06%	636,300	-	+8.13%
08/28	2,760	2,839	2,746	2,817	+1.95%	598,100	-	+7.31%
08/27	2,770	2,786	2,749	2,763	+0.29%	486,700	-	+5.46%
08/26	2,737	2,767	2,707	2,755	+2.11%	578,800	-	+5.23%
08/25	2,672	2,702	2,650	2,698	+2.16%	571,000	-	+3.13%
08/24	2,716	2,719	2,634	2,641	-0.94%	801,500	-	+1.23%
08/21	2,665	2,691	2,643	2,666	-0.3%	690,400	-	+2.03%
08/20	2,618	2,703	2,603	2,674	+1.36%	658,400	-	+2.18%
08/19	2,698	2,746	2,634	2,638	-4.52%	756,300	-	+0.65%
08/18	2,815	2,828	2,740	2,763	-0.07%	682,300	-	+5.06%
08/17	2,803	2,819	2,758	2,765	-0.36%	502,100	-	+4.93%
08/14	2,700	2,839	2,693	2,775	+3.12%	933,100	-	+5.11%
08/13	2,594	2,697	2,587	2,691	+5.08%	934,500	-	+1.85%
08/12	2,524	2,578	2,520	2,561	+2.98%	635,500	-	-3.21%
08/10	（IR情報）15:00 2027年3月期第1四半期末の自己資本比率について
08/10	2,536	2,536	2,466	2,487	-2.59%	786,500	-	-6.12%
08/07	2,613	2,635	2,553	2,553	-2.96%	907,200	-	-3.84%
08/06	2,610	2,679	2,590	2,631	+0.92%	723,500	-	-0.98%
08/05	2,507	2,607	2,495	2,607	+4.87%	1,031,000	-	-1.92%
08/04	2,451	2,507	2,428	2,486	+0.81%	1,183,000	-	-6.47%
08/03	2,397	2,500	2,356	2,466	+2.75%	1,397,600	-	-7.26%
07/31	2,399	2,440	2,306	2,400	+1.61%	1,683,500	-	-9.67%
07/30	2,321	2,441	2,297	2,362	-3.55%	1,537,700	-	-11.04%
07/29	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	2,556	2,576	2,434	2,449	-6.02%	1,712,800	-	-7.65%
07/28	2,600	2,644	2,551	2,606	-4.37%	1,362,900	-	-1.59%
07/27	2,640	2,735	2,638	2,725	+2.64%	1,469,300	-	+3.3%
07/24	2,614	2,675	2,605	2,655	-1.15%	1,252,300	-	+1.3%
07/23	2,663	2,803	2,656	2,686	-0.89%	1,204,000	-	+2.99%
07/22	2,720	2,748	2,687	2,710	+0.48%	883,800	-	+4.63%
07/21	2,592	2,719	2,557	2,697	+6.1%	1,586,600	-	+4.82%
07/17	2,729	2,752	2,518	2,542	-6.95%	1,533,000	-	-0.59%
07/16	2,732	2,791	2,718	2,732	-1.05%	1,325,800	-	+7.31%
07/15	2,792	2,798	2,714	2,761	-0.83%	1,941,100	-	+9.35%
07/14	2,789	2,789	2,678	2,784	-2.9%	1,624,100	-	+11.18%
07/13	2,887	2,944	2,848	2,867	-0.73%	900,300	-	+15.51%
07/10	（IR情報）16:00 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
07/10	2,935	2,996	2,886	2,888	-0.1%	1,457,400	-	+17.83%
07/09	2,820	2,898	2,773	2,891	+2.48%	1,123,400	-	+19.46%
07/08	2,756	2,865	2,739	2,821	+1.73%	1,127,700	-	+18.18%
07/07	2,765	2,846	2,764	2,773	+4.72%	1,166,400	-	+17.85%
07/06	2,638	2,668	2,611	2,648	+0.27%	654,900	-	+14.14%
07/03	2,594	2,658	2,568	2,641	+1.85%	805,700	-	+15.13%
07/02	2,699	2,764	2,593	2,593	-2.96%	1,334,000	-	+14.33%
07/01	2,612	2,693	2,610	2,672	+2.57%	1,177,700	-	+19.02%
06/30	2,520	2,635	2,519	2,605	+3.7%	1,568,100	-	+17.24%
06/29	2,454	2,528	2,412	2,512	+4.15%	1,132,700	-	+13.97%
06/26	2,353	2,425	2,353	2,412	+3.39%	935,000	-	+10.19%
06/25	2,351	2,358	2,307	2,333	+1.39%	869,000	-	+7.07%
06/24	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	2,358	2,377	2,281	2,301	-2.25%	382,000	-	+5.94%
06/23	2,365	2,403	2,339	2,354	+0.38%	807,900	-	+8.83%
06/22	2,287	2,368	2,284	2,345	+2.22%	462,400	-	+8.92%
06/19	2,337	2,352	2,285	2,294	-1.5%	1,117,800	-	+7.1%
06/18	2,285	2,350	2,276	2,329	+3.6%	789,900	-	+9.24%
06/17	2,311	2,365	2,244	2,248	-1.58%	829,600	-	+6.04%
06/16	2,261	2,299	2,205	2,284	+0.04%	686,200	-	+8.3%
06/15	2,327	2,341	2,283	2,283	+0.66%	628,500	-	+8.97%
06/12	2,264	2,307	2,250	2,268	+2.16%	785,700	-	+9.04%
06/11	2,231	2,245	2,172	2,220	-0.27%	692,300	-	+7.61%
06/10	2,260	2,343	2,210	2,226	-0.54%	1,560,000	-	+8.48%
06/09	2,151	2,262	2,151	2,238	+6.32%	1,464,900	-	+9.81%
06/08	2,058	2,114	2,033	2,105	+0.62%	848,500	-	+3.9%
06/05	2,084	2,127	2,080	2,092	+0.92%	479,500	-	+3.56%
06/04	1,975	2,096	1,960	2,073	+5.12%	798,600	-	+3.08%
06/03	1,959	1,989	1,944	1,972	+0.72%	589,600	-	-1.55%
06/02	1,910	1,965	1,882	1,958	-1.31%	674,300	-	-2.15%
06/01	2,015	2,032	1,984	1,984	-0.9%	849,800	-	-0.6%
05/29	2,015	2,054	2,000	2,002	-0.65%	902,700	-	+0.5%
05/28	2,065	2,065	1,987	2,015	-3.68%	616,800	-	+1.21%
05/27	2,135	2,136	2,076	2,092	-2.7%	546,500	-	+4.97%
05/26	2,140	2,168	2,095	2,150	+0.37%	402,700	-	+7.88%
05/25	2,158	2,171	2,093	2,142	-1.06%	560,200	-	+7.64%
05/22	2,180	2,190	2,147	2,165	+0.32%	417,400	-	+8.85%
05/21	2,109	2,174	2,109	2,158	+3.5%	721,400	-	+8.72%
05/20	2,120	2,134	2,057	2,085	-0.52%	531,700	-	+5.2%
05/19	2,075	2,109	2,065	2,096	+1.4%	654,600	-	+5.75%
05/18	2,068	2,085	2,022	2,067	+0.54%	735,600	-	+4.45%
05/15	2,032	2,089	2,025	2,056	+2.09%	1,035,300	-	+4.15%
05/14	1,971	2,027	1,944	2,014	+1.92%	1,122,200	-	+2.34%
05/13	（5%ルール）ありあけキャピタル（6.48%）
05/13	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:00 剰余金の配当(増配)に関するお知らせ
05/13	（IR情報）15:00 株主還元方針の変更に関するお知らせ
05/13	（IR情報）15:00 「第8次中期経営計画」における財務指標の上方修正に関するお知らせ
05/13	（IR情報）15:00 代表取締役および役員の異動に関するお知らせ
05/13	（IR情報）15:00 前期実績との差異に関するお知らせ
05/13	1,942	1,995	1,930	1,976	+2.6%	965,100	-	+0.66%
05/12	1,930	1,955	1,906	1,926	+0.63%	393,200	-	-1.78%

滋賀銀行（8366）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート