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	2,037	2,047	2,011	2,031	+0.3%	195,800	-	+2.06%
10/02	2,018	2,060	2,016	2,025	+0.1%	283,200	-	+1.96%
10/01	2,051	2,053	1,989	2,023	-1.89%	448,200	-	+2.22%
09/30	2,043	2,083	2,030	2,062	+0.93%	454,700	-	+4.56%
09/29	2,067	2,078	2,024	2,043	-3.13%	401,200	-	+4.02%
09/28	2,100	2,121	2,085	2,109	+1.01%	516,600	-	+7.77%
09/25	2,023	2,088	2,023	2,088	+4.14%	486,100	-	+7.19%
09/24	2,030	2,030	1,983	2,005	-0.89%	438,900	-	+3.19%
09/18	2,000	2,024	1,978	2,023	+1%	630,200	-	+4.17%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 767,788株（0.46%）-0.2%義務消失
09/17	1,998	2,038	1,981	2,003	+1.52%	372,800	-	+3.35%
09/16	1,979	2,008	1,972	1,973	+0.66%	347,100	-	+1.96%
09/16	（空売り報告）BNP Paribas Financial Markets SNC 1,102,646株（0.66%）+0.16%
09/15	1,982	1,993	1,952	1,960	-1.41%	298,200	-	+1.55%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 840,946株（0.5%）再IN
09/14	1,950	2,007	1,950	1,988	+1.9%	466,200	-	+3.38%
09/11	1,878	1,984	1,873	1,951	+0.41%	706,800	-	+1.83%
09/10	1,890	1,954	1,888	1,943	+3.24%	622,600	-	+1.62%
09/09	1,875	1,913	1,860	1,882	-0.79%	359,900	-	-1.21%
09/08	1,945	1,952	1,897	1,897	-3.21%	461,600	-	-0.11%
09/07	1,972	1,991	1,956	1,960	-0.51%	334,600	-	+3.59%
09/04	1,991	2,007	1,941	1,970	-0.66%	577,700	-	+4.62%
09/03	1,990	2,014	1,966	1,983	+0.71%	333,900	-	+5.93%
09/02	1,962	1,999	1,961	1,969	-1.65%	327,700	-	+5.69%
09/01	1,959	2,002	1,939	2,002	+1.57%	455,900	-	+7.63%
08/31	1,948	1,979	1,932	1,971	+0.77%	450,100	-	+6.08%
08/28	1,915	1,969	1,911	1,956	+1.77%	429,500	-	+5.39%
08/27	1,930	1,950	1,912	1,922	-0.57%	406,100	-	+3.67%
08/26	1,873	1,934	1,870	1,933	+3.65%	394,400	-	+4.26%
08/25	1,846	1,873	1,841	1,865	+1.25%	299,600	-	+0.76%
08/24	1,899	1,899	1,841	1,842	-1.6%	299,700	-	-0.32%
08/21	1,855	1,885	1,841	1,872	+0.38%	345,500	-	+1.13%
08/20	1,870	1,886	1,836	1,865	-0.53%	376,400	-	+0.7%
08/19	1,948	1,948	1,862	1,875	-5.11%	470,500	-	+1.3%
08/18	1,965	2,002	1,965	1,976	+0.71%	391,000	-	+6.81%
08/17	1,950	1,975	1,950	1,962	+1.08%	383,800	-	+6.28%
08/14	1,920	1,978	1,920	1,941	+0.83%	356,000	-	+5.37%
08/13	1,866	1,937	1,865	1,925	+4.05%	453,100	-	+4.68%
08/12	（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
08/12	1,810	1,850	1,802	1,850	+3.93%	398,700	-	+0.76%
08/10	1,819	1,820	1,773	1,780	-1.55%	332,300	-	-3%
08/07	1,841	1,845	1,803	1,808	-1.79%	450,400	-	-1.63%
08/06	1,783	1,848	1,783	1,841	+2.91%	476,900	-	+0.11%
08/05	1,744	1,789	1,737	1,789	+3.41%	493,800	-	-2.61%
08/04	1,715	1,762	1,715	1,730	+0.52%	520,600	-	-5.77%
08/03	1,738	1,759	1,671	1,721	+0.06%	760,800	-	-6.31%
07/31	1,728	1,762	1,687	1,720	+1.24%	1,883,300	-	-6.47%
07/30	1,695	1,726	1,671	1,699	-3.3%	957,700	-	-7.61%
07/29	1,770	1,794	1,705	1,757	-7.23%	1,612,900	-	-4.51%
07/28	（IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/28	1,929	1,933	1,878	1,894	-2.82%	602,000	-	+2.93%
07/27	1,922	1,950	1,903	1,949	+1.4%	615,000	-	+6.27%
07/24	1,894	1,928	1,887	1,922	0%	303,900	-	+5.32%
07/23	1,895	1,927	1,895	1,922	+1.16%	348,400	-	+5.66%
07/22	1,890	1,915	1,865	1,900	+1.39%	354,000	-	+4.86%
07/21	1,820	1,874	1,802	1,874	+4.63%	421,300	-	+3.71%
07/17	1,881	1,905	1,761	1,791	-5.79%	556,700	-	-0.78%
07/16	1,893	1,916	1,887	1,901	+0.26%	429,300	-	+5.38%
07/15	1,865	1,898	1,861	1,896	+1.72%	394,000	-	+5.39%
07/14	1,843	1,869	1,824	1,864	+1.14%	400,200	-	+3.9%
07/13	1,875	1,910	1,843	1,843	-0.86%	369,900	-	+3.02%
07/10	（IR情報）18:20 取引先の破産手続開始決定に関するお知らせ(当行業績予想の変更なし)
07/10	1,880	1,898	1,852	1,859	-0.16%	398,500	-	+4.26%
07/09	1,871	1,877	1,845	1,862	-0.85%	294,300	-	+4.9%
07/08	1,851	1,899	1,850	1,878	+2.18%	380,000	-	+6.28%
07/07	1,875	1,897	1,838	1,838	-0.11%	382,300	-	+4.61%
07/06	1,850	1,853	1,816	1,840	-0.54%	372,800	-	+5.14%
07/03	1,850	1,861	1,827	1,850	+1.43%	296,300	-	+6.14%
07/02	1,820	1,853	1,812	1,824	+1.84%	501,300	-	+5.07%
07/01	1,787	1,816	1,784	1,791	+1.59%	455,700	-	+3.41%
06/30	1,772	1,793	1,754	1,763	-0.56%	396,200	-	+1.91%
06/29	1,766	1,789	1,743	1,773	+0.97%	536,200	-	+2.54%
06/26	1,751	1,765	1,732	1,756	+1.39%	395,500	-	+1.62%
06/25	1,744	1,752	1,721	1,732	+0.7%	375,800	-	+0.23%
06/24	1,763	1,774	1,708	1,720	-2.05%	365,700	-	-0.52%
06/23	1,750	1,780	1,740	1,756	+0.92%	481,600	-	+1.62%
06/22	1,706	1,752	1,696	1,740	+0.81%	384,100	-	+0.87%
06/19	1,782	1,789	1,726	1,726	-3.2%	1,074,100	-	+0.35%
06/18	1,769	1,795	1,748	1,783	+2.35%	500,000	-	+3.84%
06/17	1,805	1,829	1,742	1,742	-2.35%	484,100	-	+1.81%
06/16	1,785	1,802	1,734	1,784	-1.11%	526,600	-	+4.45%
06/15	1,824	1,849	1,791	1,804	+1.35%	458,700	-	+5.99%
06/12	1,808	1,813	1,777	1,780	+0.68%	646,800	-	+4.95%
06/11	1,760	1,787	1,737	1,768	+0.17%	439,600	-	+4.68%
06/10	1,752	1,810	1,740	1,765	+1.03%	535,300	-	+5.12%
06/09	1,710	1,757	1,709	1,747	+3.62%	600,100	-	+4.8%
06/08	1,640	1,686	1,639	1,686	+0.84%	478,200	-	+1.81%
06/05	1,681	1,704	1,658	1,672	+0.97%	310,300	-	+1.33%
06/04	1,627	1,679	1,605	1,656	+1.1%	351,500	-	+0.98%
06/03	1,664	1,666	1,619	1,638	-1.56%	518,400	-	+0.37%
06/02	1,613	1,664	1,580	1,664	+0.67%	361,700	-	+2.4%
06/01	1,680	1,681	1,647	1,653	-1.96%	395,500	-	+2.23%
05/29	1,710	1,751	1,686	1,686	-1.92%	461,100	-	+4.59%
05/28	1,730	1,730	1,671	1,719	-0.52%	428,400	-	+7.04%
05/27	1,735	1,764	1,698	1,728	-0.8%	372,100	-	+8%
05/26	1,730	1,763	1,692	1,742	-0.17%	367,500	-	+9.35%
05/25	1,768	1,786	1,733	1,745	-0.96%	430,600	-	+9.96%
05/22	1,776	1,791	1,755	1,762	+0.23%	356,200	-	+11.59%
05/21	1,723	1,785	1,723	1,758	+3.53%	717,500	-	+11.97%
05/20	（IR情報）13:00 (訂正)「中期経営計画の計数目標見直し資料」の一部訂正について
05/20	1,686	1,700	1,654	1,698	+1.86%	706,500	-	+8.78%
05/19	1,665	1,692	1,654	1,667	+2.46%	438,300	-	+7.34%
05/18	1,665	1,667	1,617	1,627	-1.69%	362,200	-	+5.1%
05/15	1,632	1,665	1,629	1,655	+1.41%	387,100	-	+7.26%
05/14	1,628	1,637	1,598	1,632	-1.51%	465,600	-	+6.25%
05/13	1,628	1,661	1,627	1,657	+0.73%	412,100	-	+8.3%
05/12	1,640	1,667	1,634	1,645	+0.06%	323,600	-	+8.08%
05/08	（IR情報）14:00 2026年3月期決算短信[日本基準](連結)
05/08	（IR情報）14:00 中期経営計画「人財の力で地域の活力を創造する」における計数目標の見直しについて
05/08	（IR情報）14:00 剰余金の配当に関するお知らせ
05/08	（IR情報）14:00 連結業績の前期実績との差異に関するお知らせ

南都銀行（8367）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