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
08/27	2,770	2,786	2,749	2,763	+0.29%	486,700	6643億6446万	+5.46%
08/26	2,737	2,767	2,707	2,755	+2.11%	578,800	6624億4086万	+5.23%
08/25	2,672	2,702	2,650	2,698	+2.16%	571,000	6487億3519万	+3.13%
08/24	2,716	2,719	2,634	2,641	-0.94%	801,500	6350億2951万	+1.23%
08/21	2,665	2,691	2,643	2,666	-0.3%	690,400	6410億4077万	+2.03%
08/20	2,618	2,703	2,603	2,674	+1.36%	658,400	6429億6438万	+2.18%
08/19	2,698	2,746	2,634	2,638	-4.52%	756,300	6343億816万	+0.65%
08/18	2,815	2,828	2,740	2,763	-0.07%	682,300	6643億6446万	+5.06%
08/17	2,803	2,819	2,758	2,765	-0.36%	502,100	6648億4536万	+4.93%
08/14	2,700	2,839	2,693	2,775	+3.12%	933,100	6672億4987万	+5.11%
08/13	2,594	2,697	2,587	2,691	+5.08%	934,500	6470億5203万	+1.85%
08/12	2,524	2,578	2,520	2,561	+2.98%	635,500	6157億9348万	-3.21%
08/10	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	5980億15万	-6.12%
08/07	2,613	2,635	2,553	2,553	-2.96%	907,200	6138億6988万	-3.84%
08/06	2,610	2,679	2,590	2,631	+0.92%	723,500	6326億2501万	-0.98%
08/05	2,507	2,607	2,495	2,607	+4.87%	1,031,000	6268億5420万	-1.92%
08/04	2,451	2,507	2,428	2,486	+0.81%	1,183,000	5977億5970万	-6.47%
08/03	2,397	2,500	2,356	2,466	+2.75%	1,397,600	5929億5069万	-7.26%
07/31	2,399	2,440	2,306	2,400	+1.61%	1,683,500	5770億8097万	-9.67%
07/30	2,321	2,441	2,297	2,362	-3.55%	1,537,700	5679億4385万	-11.04%
07/29	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	5888億6304万	-7.65%
07/28	2,600	2,644	2,551	2,606	-4.37%	1,362,900	6266億1375万	-1.59%
07/27	2,640	2,735	2,638	2,725	+2.64%	1,469,300	6552億2735万	+3.3%
07/24	2,614	2,675	2,605	2,655	-1.15%	1,252,300	6383億9582万	+1.3%
07/23	2,663	2,803	2,656	2,686	-0.89%	1,204,000	6458億4978万	+2.99%
07/22	2,720	2,748	2,687	2,710	+0.48%	883,800	6516億2059万	+4.63%
07/21	2,592	2,719	2,557	2,697	+6.1%	1,586,600	6484億9474万	+4.82%
07/17	2,729	2,752	2,518	2,542	-6.95%	1,533,000	6112億2492万	-0.59%
07/16	2,732	2,791	2,718	2,732	-1.05%	1,325,800	6569億1050万	+7.31%
07/15	2,792	2,798	2,714	2,761	-0.83%	1,941,100	6638億8356万	+9.35%
07/14	2,789	2,789	2,678	2,784	-2.9%	1,624,100	6694億1392万	+11.18%
07/13	2,887	2,944	2,848	2,867	-0.73%	900,300	6893億7131万	+15.51%
07/10	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	6944億2076万	+17.83%
07/09	2,820	2,898	2,773	2,891	+2.48%	1,123,400	6951億4212万	+19.46%
07/08	2,756	2,865	2,739	2,821	+1.73%	1,127,700	6783億1059万	+18.18%
07/07	2,765	2,846	2,764	2,773	+4.72%	1,166,400	6667億6897万	+17.85%
07/06	2,638	2,668	2,611	2,648	+0.27%	654,900	6367億1267万	+14.14%
07/03	2,594	2,658	2,568	2,641	+1.85%	805,700	6350億2951万	+15.13%
07/02	2,699	2,764	2,593	2,593	-2.96%	1,334,000	6234億8790万	+14.33%
07/01	2,612	2,693	2,610	2,672	+2.57%	1,177,700	6424億8348万	+19.02%
06/30	2,520	2,635	2,519	2,605	+3.7%	1,568,100	6263億7330万	+17.24%
06/29	2,454	2,528	2,412	2,512	+4.15%	1,132,700	6040億1141万	+13.97%
06/26	2,353	2,425	2,353	2,412	+3.39%	935,000	5799億6637万	+10.19%
06/25	2,351	2,358	2,307	2,333	+1.39%	869,000	5609億7079万	+7.07%
06/24	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	5532億7638万	+5.94%
06/23	2,365	2,403	2,339	2,354	+0.38%	807,900	5660億2025万	+8.83%
06/22	2,287	2,368	2,284	2,345	+2.22%	462,400	5638億5619万	+8.92%
06/19	2,337	2,352	2,285	2,294	-1.5%	1,117,800	5515億9322万	+7.1%
06/18	2,285	2,350	2,276	2,329	+3.6%	789,900	5600億899万	+9.24%
06/17	2,311	2,365	2,244	2,248	-1.58%	829,600	5405億3251万	+6.04%
06/16	2,261	2,299	2,205	2,284	+0.04%	686,200	5491億8872万	+8.3%
06/15	2,327	2,341	2,283	2,283	+0.66%	628,500	5489億4827万	+8.97%
06/12	2,264	2,307	2,250	2,268	+2.16%	785,700	5453億4151万	+9.04%
06/11	2,231	2,245	2,172	2,220	-0.27%	692,300	5337億9989万	+7.61%
06/10	2,260	2,343	2,210	2,226	-0.54%	1,560,000	5352億4260万	+8.48%
06/09	2,151	2,262	2,151	2,238	+6.32%	1,464,900	5381億2800万	+9.81%
06/08	2,058	2,114	2,033	2,105	+0.62%	848,500	5061億4810万	+3.9%
06/05	2,084	2,127	2,080	2,092	+0.92%	479,500	5030億2224万	+3.56%
06/04	1,975	2,096	1,960	2,073	+5.12%	798,600	4984億5368万	+3.08%
06/03	1,959	1,989	1,944	1,972	+0.72%	589,600	4741億6819万	-1.55%
06/02	1,910	1,965	1,882	1,958	-1.31%	674,300	4708億189万	-2.15%
06/01	2,015	2,032	1,984	1,984	-0.9%	849,800	4770億5360万	-0.6%
05/29	2,015	2,054	2,000	2,002	-0.65%	902,700	4813億8171万	+0.5%
05/28	2,065	2,065	1,987	2,015	-3.68%	616,800	4845億756万	+1.21%
05/27	2,135	2,136	2,076	2,092	-2.7%	546,500	5030億2224万	+4.97%
05/26	2,140	2,168	2,095	2,150	+0.37%	402,700	5169億6837万	+7.88%
05/25	2,158	2,171	2,093	2,142	-1.06%	560,200	5150億4476万	+7.64%
05/22	2,180	2,190	2,147	2,165	+0.32%	417,400	5205億7512万	+8.85%
05/21	2,109	2,174	2,109	2,158	+3.5%	721,400	5188億9197万	+8.72%
05/20	2,120	2,134	2,057	2,085	-0.52%	531,700	5013億3909万	+5.2%
05/19	2,075	2,109	2,065	2,096	+1.4%	654,600	5039億8404万	+5.75%
05/18	2,068	2,085	2,022	2,067	+0.54%	735,600	4970億1098万	+4.45%
05/15	2,032	2,089	2,025	2,056	+2.09%	1,035,300	4943億6603万	+4.15%
05/14	1,971	2,027	1,944	2,014	+1.92%	1,122,200	4842億6711万	+2.34%
05/13	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:00 剰余金の配当(増配)に関するお知らせ
05/13	15:00 株主還元方針の変更に関するお知らせ
05/13	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	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	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	4751億3000万	+0.66%
05/12	1,930	1,955	1,906	1,926	+0.63%	393,200	4631億748万	-1.78%
05/11	1,861	1,917	1,854	1,914	+2.96%	606,500	4602億2207万	-2.5%
05/08	1,866	1,882	1,808	1,859	-3.83%	961,500	4469億9730万	-5.2%
05/07	1,916	1,968	1,892	1,933	+2.49%	1,038,800	4647億9063万	-1.33%
05/01	1,900	1,906	1,868	1,886	-2.03%	561,400	4534億8946万	-3.73%
04/30	1,912	1,928	1,877	1,925	-1.38%	592,100	4628億6702万	-1.64%
04/28	1,910	1,965	1,889	1,952	+3.55%	857,500	4693億5919万	0%
04/27	1,853	1,897	1,845	1,885	+0.86%	516,600	4532億4901万	-2.99%
04/24	1,902	1,907	1,859	1,869	-1.99%	472,900	4494億180万	-3.41%
04/23	1,832	1,912	1,825	1,907	+3.36%	1,166,200	4585億3892万	-1.19%
04/22	1,850	1,869	1,814	1,845	-1.44%	992,900	4436億3099万	-4.21%
04/21	1,971	1,971	1,862	1,872	-5.65%	1,453,600	4501億2315万	-2.6%
04/20	2,063	2,073	1,963	1,984	-3.5%	927,700	4770億5360万	+3.55%
04/17	16:00 株式会社池田泉州ホールディングスとの資本業務提携の締結について
04/17	2,138	2,151	2,056	2,056	-2.37%	899,900	4943億6603万	+7.93%
04/16	19:10 一部報道について
04/16	2,099	2,126	2,087	2,106	+1.35%	576,100	5063億8855万	+11.31%
04/15	2,120	2,144	2,067	2,078	-1.05%	572,400	4996億5594万	+10.77%
04/14	2,098	2,122	2,062	2,100	+1.11%	701,800	5049億4585万	+12.78%
04/13	2,055	2,116	2,051	2,077	-0.62%	668,000	4994億1549万	+12.7%
04/10	2,103	2,166	2,080	2,090	+0.87%	936,000	5025億4134万	+14.33%
04/09	2,055	2,099	2,051	2,072	+2.68%	991,700	4982億1323万	+14.29%
04/08	2,015	2,052	2,003	2,018	+3.65%	921,900	4852億2891万	+12.49%
04/07	1,922	1,959	1,920	1,947	+2.47%	731,400	4681億5693万	+9.2%
04/06	1,882	1,917	1,880	1,900	-0.05%	607,800	4568億5576万	+7.04%
04/03	1,901	1,930	1,888	1,901	-1.14%	584,500	4570億9621万	+7.34%
04/02	2,025	2,036	1,912	1,923	-2.39%	868,600	4623億8612万	+9.08%
03/27	15:00 特定子会社の異動に関するお知らせ

滋賀銀行（8366）のIR情報・決算資料

2026/04/02～2026/08/27

IR情報＆株価推移

開示資料

決算

株式

チャート