- 8370
- 2026/10/27
- 時価
- 3161億円
- PER 予
- 12.1倍
- 2014年以降
- 4.75-28.85倍
（2014-2026年） - PBR
- 1.22倍
- 2014年以降
- 0.36-1.13倍
（2014-2026年） - 配当 予
- 3.32%
- ROE 予
- 10.08%
- ROA 予
- 0.41%
- 資料
- Link
- CSV,JSON
紀陽銀行（8370）の時価総額の推移
- 2014年3月31日
- 958億3450万
- 2015年3月31日
- 1202億9384万
- 2016年3月31日
- 900億3626万
- 2017年3月31日
- 1190億8112万
- 2018年3月30日
- 1172億6919万
- 2019年3月29日
- 1054億2160万
- 2020年3月31日
- 1084億4551万
- 2021年3月31日
- 1119億8228万
- 2022年3月31日
- 912億7320万
- 2023年3月31日
- 968億8494万
- 2024年3月29日
- 1212億9780万
- 2025年3月31日
- 1474億1196万
- 2026年3月31日
- 2463億8658万
2026/06/03～2026/10/28
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/28 | 1,600 | 1,600 | 1,557 | 1,572 | +0.38% | 475,600 | - | -6.37% | - | - |
| 10/27 | 1,550 | 1,569 | 1,533 | 1,566 | +2.35% | 509,000 | - | -7.12% | - | - |
| 10/26 | 1,531 | 1,555 | 1,523 | 1,530 | -0.07% | 349,000 | - | -9.63% | - | - |
| 10/23 | 1,515 | 1,543 | 1,456 | 1,531 | -1.35% | 687,600 | - | -9.94% | - | - |
| 10/22 | 1,592 | 1,602 | 1,538 | 1,552 | -1.34% | 604,000 | - | -9.13% | - | - |
| 10/21 | 1,564 | 1,591 | 1,561 | 1,573 | +1.81% | 305,600 | - | -8.17% | - | - |
| 10/20 | 1,617 | 1,623 | 1,541 | 1,545 | -5.62% | 457,200 | - | -10.07% | - | - |
| 10/19 | 1,613 | 1,641 | 1,593 | 1,637 | -0.3% | 386,500 | - | -4.94% | - | - |
| 10/16 | 1,626 | 1,644 | 1,620 | 1,642 | +1.8% | 400,600 | - | -4.76% | - | - |
| 10/15 | 1,626 | 1,635 | 1,596 | 1,613 | -2% | 800,600 | - | -6.6% | - | - |
| 10/14 | 1,701 | 1,702 | 1,641 | 1,646 | -3.69% | 543,000 | - | -4.91% | - | - |
| 10/13 | 1,710 | 1,726 | 1,692 | 1,709 | +0.71% | 359,600 | - | -1.44% | - | - |
| 10/09 | 1,736 | 1,740 | 1,668 | 1,697 | -0.47% | 543,800 | - | -2.02% | - | - |
| 10/08 | 1,735 | 1,742 | 1,692 | 1,705 | -2.57% | 607,100 | - | -1.62% | - | - |
| 10/07 | 1,797 | 1,806 | 1,744 | 1,750 | -2.94% | 523,200 | - | +1.04% | - | - |
| 10/06 | 1,766 | 1,808 | 1,755 | 1,803 | +2.68% | 391,700 | - | +4.22% | - | - |
| 10/05 | 1,748 | 1,763 | 1,735 | 1,756 | +0.52% | 360,200 | - | +1.74% | - | - |
| 10/02 | 1,752 | 1,785 | 1,740 | 1,747 | -0.74% | 349,800 | - | +1.39% | - | - |
| 10/01 | 1,790 | 1,790 | 1,726 | 1,760 | -1.35% | 548,900 | - | +2.39% | - | - |
| 10/01 | 株式分割 1→3 | |||||||||
| 09/30 | 1,755 | 1,801 | 1,741 | 1,784 | +2.35% | 684,600 | - | +4.14% | - | - |
| 09/29 | 1,772 | 1,793 | 1,739 | 1,743 | -3.52% | 429,700 | - | +2.11% | - | - |
| 09/28 | 1,800 | 1,823 | 1,793 | 1,807 | +0.56% | 635,700 | - | +6.21% | - | - |
| 09/25 | 1,753 | 1,800 | 1,747 | 1,797 | +3.65% | 551,400 | - | +6.06% | - | - |
| 09/24 | 1,773 | 1,777 | 1,733 | 1,733 | -2.07% | 457,200 | - | +2.56% | - | - |
| 09/18 | 1,750 | 1,777 | 1,733 | 1,770 | +1.14% | 663,900 | - | +4.86% | - | - |
| 09/17 | 1,743 | 1,780 | 1,737 | 1,750 | +0.38% | 542,400 | - | +3.86% | - | - |
| 09/16 | 1,727 | 1,743 | 1,717 | 1,743 | +1.95% | 384,000 | - | +3.71% | - | - |
| 09/15 | 1,720 | 1,723 | 1,700 | 1,710 | -0.58% | 369,300 | - | +2.03% | - | - |
| 09/14 | 1,683 | 1,720 | 1,673 | 1,720 | +1.98% | 443,700 | - | +2.93% | - | - |
| 09/11 | 1,633 | 1,697 | 1,628 | 1,687 | 0% | 705,000 | - | +1.18% | - | - |
| 09/10 | 1,653 | 1,690 | 1,652 | 1,687 | +1.4% | 489,900 | - | +1.36% | - | - |
| 09/09 | 1,683 | 1,697 | 1,662 | 1,663 | -1.19% | 517,200 | - | +0.2% | - | - |
| 09/08 | 1,700 | 1,720 | 1,683 | 1,683 | -1.75% | 432,600 | - | +1.71% | - | - |
| 09/07 | 1,720 | 1,730 | 1,710 | 1,713 | -0.39% | 330,000 | - | +3.78% | - | - |
| 09/04 | 1,707 | 1,720 | 1,673 | 1,720 | +0.58% | 457,200 | - | +4.56% | - | - |
| 09/03 | 1,680 | 1,720 | 1,677 | 1,710 | +2.19% | 462,000 | - | +4.4% | - | - |
| 09/02 | 1,680 | 1,707 | 1,673 | 1,673 | -1.76% | 342,900 | - | +2.41% | - | - |
| 09/01 | 1,693 | 1,707 | 1,677 | 1,703 | +0.39% | 237,900 | - | +4.37% | - | - |
| 08/31 | 1,693 | 1,713 | 1,677 | 1,697 | -0.2% | 396,300 | - | +4.03% | - | - |
| 08/28 | 1,687 | 1,720 | 1,680 | 1,700 | +0.79% | 332,400 | - | +4.36% | - | - |
| 08/27 | 1,683 | 1,710 | 1,677 | 1,687 | +0.6% | 284,700 | - | +3.73% | - | - |
| 08/26 | 1,667 | 1,690 | 1,658 | 1,677 | +1.62% | 296,400 | - | +3.37% | - | - |
| 08/25 | 1,638 | 1,657 | 1,625 | 1,650 | +2.06% | 393,000 | - | +1.98% | - | - |
| 08/24 | 1,635 | 1,637 | 1,600 | 1,617 | -0.72% | 309,900 | - | +0.23% | - | - |
| 08/21 | 1,602 | 1,633 | 1,598 | 1,628 | +1.14% | 440,100 | - | +1.08% | - | - |
| 08/20 | 1,600 | 1,618 | 1,585 | 1,610 | -0.31% | 619,200 | - | +0.06% | - | - |
| 08/19 | 1,683 | 1,683 | 1,612 | 1,615 | -4.63% | 676,200 | - | +0.5% | - | - |
| 08/18 | 1,693 | 1,720 | 1,693 | 1,693 | +0.4% | 252,600 | - | +5.57% | - | - |
| 08/17 | 1,700 | 1,707 | 1,687 | 1,687 | -0.2% | 262,200 | - | +5.61% | - | - |
| 08/14 | 1,683 | 1,717 | 1,673 | 1,690 | +1% | 381,300 | - | +6.16% | - | - |
| 08/13 | 1,632 | 1,683 | 1,632 | 1,673 | +3.61% | 512,400 | - | +5.51% | - | - |
| 08/12 | 1,592 | 1,623 | 1,588 | 1,615 | +2.43% | 312,900 | - | +2.22% | - | - |
| 08/10 | 1,610 | 1,610 | 1,572 | 1,577 | -2.37% | 299,700 | - | +0.04% | - | - |
| 08/07 | 1,630 | 1,635 | 1,612 | 1,615 | -0.62% | 371,100 | - | +2.6% | - | - |
| 08/06 | 1,587 | 1,632 | 1,587 | 1,625 | +3.17% | 483,000 | - | +3.57% | - | - |
| 08/05 | 1,543 | 1,575 | 1,535 | 1,575 | +2.49% | 495,000 | - | +0.7% | - | - |
| 08/04 | 1,572 | 1,593 | 1,532 | 1,537 | -2.64% | 614,400 | - | -1.5% | - | - |
| 08/03 | 1,578 | 1,590 | 1,503 | 1,578 | +0.96% | 933,600 | - | +1.31% | - | - |
| 07/31 | 1,578 | 1,603 | 1,543 | 1,563 | +0.11% | 2,107,800 | - | +0.6% | - | - |
| 07/30 | 1,562 | 1,577 | 1,537 | 1,562 | -2.5% | 811,200 | - | +0.69% | - | - |
| 07/29 | 1,628 | 1,628 | 1,565 | 1,602 | -1.94% | 819,900 | - | +3.6% | - | - |
| 07/28 | 1,653 | 1,673 | 1,628 | 1,633 | -2.2% | 496,200 | - | +5.99% | - | - |
| 07/27 | 1,648 | 1,683 | 1,628 | 1,670 | +1.31% | 696,600 | - | +8.79% | - | - |
| 07/24 | 1,602 | 1,648 | 1,595 | 1,648 | +1.44% | 385,800 | - | +7.95% | - | - |
| 07/23 | 1,577 | 1,625 | 1,575 | 1,625 | +1.99% | 308,100 | - | +6.77% | - | - |
| 07/22 | 1,580 | 1,608 | 1,573 | 1,593 | +1.16% | 359,400 | - | +5.1% | - | - |
| 07/21 | 1,533 | 1,582 | 1,525 | 1,575 | +3.85% | 486,600 | - | +4.1% | - | - |
| 07/17 | 1,565 | 1,585 | 1,495 | 1,517 | -2.88% | 694,800 | - | +0.44% | - | - |
| 07/16 | 1,590 | 1,605 | 1,560 | 1,562 | -1.78% | 351,300 | - | +3.42% | - | - |
| 07/15 | 1,567 | 1,590 | 1,553 | 1,590 | +2.69% | 378,900 | - | +5.51% | - | - |
| 07/14 | 1,535 | 1,558 | 1,523 | 1,548 | +0.76% | 343,800 | - | +3.02% | - | - |
| 07/13 | 1,543 | 1,565 | 1,533 | 1,537 | +0.11% | 325,500 | - | +2.44% | - | - |
| 07/10 | 1,555 | 1,573 | 1,532 | 1,535 | -0.54% | 402,000 | - | +2.61% | - | - |
| 07/09 | 1,533 | 1,555 | 1,520 | 1,543 | -0.22% | 383,400 | - | +3.44% | - | - |
| 07/08 | 1,528 | 1,560 | 1,528 | 1,547 | +1.2% | 376,500 | - | +4.01% | - | - |
| 07/07 | 1,558 | 1,578 | 1,528 | 1,528 | +0.55% | 489,900 | - | +3.13% | - | - |
| 07/06 | 1,510 | 1,528 | 1,498 | 1,520 | +0.22% | 449,100 | - | +2.91% | - | - |
| 07/03 | 1,520 | 1,523 | 1,493 | 1,517 | +1.34% | 337,200 | - | +2.96% | - | - |
| 07/02 | 1,510 | 1,537 | 1,488 | 1,497 | +0.67% | 516,300 | - | +1.95% | - | - |
| 07/01 | 1,487 | 1,503 | 1,478 | 1,487 | +0.56% | 382,500 | - | +1.41% | - | - |
| 06/30 | 1,488 | 1,502 | 1,478 | 1,478 | -0.67% | 459,600 | - | +0.91% | - | - |
| 06/29 | 1,510 | 1,522 | 1,473 | 1,488 | +0.11% | 576,000 | - | +1.52% | - | - |
| 06/26 | 1,477 | 1,502 | 1,470 | 1,487 | +0.68% | 582,600 | - | +1.34% | - | - |
| 06/25 | 1,478 | 1,488 | 1,465 | 1,477 | +1.49% | 359,100 | - | +0.59% | - | - |
| 06/24 | 1,483 | 1,498 | 1,445 | 1,455 | -1.24% | 369,000 | - | -0.95% | - | - |
| 06/23 | 1,490 | 1,497 | 1,473 | 1,473 | -0.45% | 495,000 | - | +0.23% | - | - |
| 06/22 | 1,473 | 1,488 | 1,473 | 1,480 | +0.23% | 523,200 | - | +0.68% | - | - |
| 06/19 | 1,503 | 1,522 | 1,467 | 1,477 | -2.53% | 1,015,800 | - | +0.52% | - | - |
| 06/18 | 1,500 | 1,518 | 1,497 | 1,515 | +2.36% | 452,400 | - | +3.2% | - | - |
| 06/17 | 1,520 | 1,542 | 1,480 | 1,480 | -1.55% | 475,500 | - | +0.82% | - | - |
| 06/16 | 1,500 | 1,508 | 1,473 | 1,503 | -0.88% | 395,400 | - | +2.62% | - | - |
| 06/15 | 1,550 | 1,557 | 1,517 | 1,517 | +0.78% | 435,300 | - | +3.81% | - | - |
| 06/12 | 1,508 | 1,522 | 1,500 | 1,505 | +1.35% | 777,600 | - | +3.29% | - | - |
| 06/11 | 1,487 | 1,510 | 1,462 | 1,485 | -0.11% | 513,900 | - | +2.2% | - | - |
| 06/10 | 1,483 | 1,538 | 1,482 | 1,487 | +0.79% | 570,900 | - | +2.53% | - | - |
| 06/09 | 1,442 | 1,487 | 1,442 | 1,475 | +2.79% | 598,500 | - | +2.01% | - | - |
| 06/08 | 1,398 | 1,447 | 1,398 | 1,435 | -0.35% | 416,400 | - | -0.49% | - | - |
| 06/05 | 1,447 | 1,458 | 1,430 | 1,440 | +1.17% | 414,900 | - | -0.14% | - | - |
| 06/04 | 1,403 | 1,450 | 1,398 | 1,423 | +0.95% | 464,400 | - | -0.88% | - | - |
| 06/03 | 1,420 | 1,428 | 1,403 | 1,410 | -0.24% | 417,000 | - | -1.47% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 3月期 | 494 1,483 1/16 | 390 1,170 3/20 | 1,008,900 336,300 12/13 | 1088億5212万 | 858億7793万 | 958億3450万 3/31 |
| 2015年 3月期 | 599 1,798 3/16 | 388 1,166 5/8 1,165 4/15 | 1,234,500 411,500 3/13 | 1319億7310万 | 855億8433万 | 1202億9384万 3/31 |
| 2016年 3月期 | 669 2,008 8/4 | 379 1,137 2/12 | 1,726,500 575,500 8/4 | 1473億8709万 | 834億5574万 | 900億3626万 3/31 |
| 2017年 3月期 | 646 1,938 2/13 | 388 1,163 4/8 | 1,498,200 499,400 6/20 | 1362億4140万 | 853億6413万 | 1190億8112万 3/31 |
| 2018年 3月期 | 668 2,004 6/29 | 542 1,625 3/26 | 960,900 320,300 2/6 | 1408億8120万 | 1142億3750万 | 1172億6919万 3/30 |
| 2019年 3月期 | 655 1,964 7/31 | 488 1,463 2/8 | 1,092,900 364,300 10/30 | 1380億6920万 | 1028億4890万 | 1054億2160万 3/29 |
| 2020年 3月期 | 589 1,766 10/29 | 384 1,151 3/13 | 1,056,300 352,100 3/13 | 1241億4980万 | 809億1530万 | 1084億4551万 3/31 |
| 2021年 3月期 | 599 1,798 3/19 | 443 1,330 2/2 | 894,000 298,000 3/19 | 1263億9940万 | 934億9900万 | 1119億8228万 3/31 |
| 2022年 3月期 | 557 1,670 4/1 | 443 1,328 3/8 | 799,800 266,600 12/29 | 1174億100万 | 893億7440万 | 912億7320万 3/31 |
| 2023年 3月期 | 575 1,726 3/9 | 438 1,313 6/30 | 1,332,900 444,300 10/28 | 1161億5980万 | 883億6490万 | 968億8494万 3/31 |
| 2024年 3月期 | 653 1,960 3/22 1,960 3/21 | 479 1,437 10/24 | 870,000 290,000 5/31 | 1319億800万 | 967億1010万 | 1212億9780万 3/29 |
| 2025年 3月期 | 820 2,460 3/24 | 500 1,501 8/5 | 1,487,400 495,800 8/6 | 1655億5800万 | 1010億1730万 | 1474億1196万 3/31 |
| 2026年 3月期 | 1,458 4,375 2/19 | 620 1,861 4/7 | 2,055,000 685,000 7/31 | 2944億3750万 | 1252億4530万 | 2463億8658万 3/31 |
| 最新 | 1,572 2026/10/28 | 475,600 | 3173億8680万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
