- 8370
- 2026/10/02
- 時価
- 3527億円
- PER 予
- 13.5倍
- 2014年以降
- 1.58-9.61倍
（2014-2026年） - PBR
- 1.36倍
- 2014年以降
- 0.12-0.38倍
（2014-2026年） - 配当 予
- 2.98%
- ROE 予
- 10.08%
- ROA 予
- 0.41%
- 資料
- Link
- CSV,JSON
紀陽銀行（8370）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,760
- 始値
- 1,752
- 高値
- 1,785
- 安値
- 1,740
- 終値 -0.74%
- 1,747
- 出来高 -36.27%
- 349,800
乖離率
- 株価（5日）
移動平均値 - -1.19%
1,768 - 株価（25日）
移動平均値 - +1.39%
1,723 - 出来高（5日）
移動平均値 - -33.97%
529,740
2026/05/11～2026/10/02
株価推移
| 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 | ||||||||||
| 10/02 | 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% | - | - |
| 06/02 | 1,375 | 1,420 | 1,357 | 1,413 | +0.12% | 603,900 | - | -0.89% | - | - |
| 06/01 | 1,422 | 1,437 | 1,397 | 1,412 | -0.12% | 471,900 | - | -0.66% | - | - |
| 05/29 | 1,442 | 1,468 | 1,412 | 1,413 | -1.74% | 947,700 | - | -0.26% | - | - |
| 05/28 | 1,450 | 1,450 | 1,412 | 1,438 | -1.93% | 737,100 | - | +1.65% | - | - |
| 05/27 | 1,483 | 1,493 | 1,453 | 1,467 | -2.44% | 444,600 | - | +3.87% | - | - |
| 05/26 | 1,500 | 1,515 | 1,472 | 1,503 | -0.11% | 352,200 | - | +6.7% | - | - |
| 05/25 | 1,503 | 1,523 | 1,483 | 1,505 | -0.22% | 360,300 | - | +7.12% | - | - |
| 05/22 | 1,522 | 1,522 | 1,497 | 1,508 | 0% | 335,400 | - | +7.74% | - | - |
| 05/21 | 1,502 | 1,537 | 1,500 | 1,508 | +1.69% | 384,000 | - | +8.05% | - | - |
| 05/20 | 1,487 | 1,500 | 1,465 | 1,483 | +0.68% | 363,600 | - | +6.56% | - | - |
| 05/19 | 1,467 | 1,497 | 1,455 | 1,473 | +2.08% | 533,100 | - | +6.15% | - | - |
| 05/18 | 1,472 | 1,478 | 1,442 | 1,443 | -1.7% | 443,100 | - | +4.14% | - | - |
| 05/15 | 1,502 | 1,530 | 1,450 | 1,468 | -1.56% | 716,100 | - | +6.17% | - | - |
| 05/14 | 1,408 | 1,502 | 1,398 | 1,492 | +5.42% | 756,900 | - | +8.25% | - | - |
| 05/13 | 1,400 | 1,425 | 1,400 | 1,415 | +0.59% | 305,100 | - | +3.13% | - | - |
| 05/12 | 1,422 | 1,432 | 1,405 | 1,407 | -0.12% | 338,700 | - | +2.75% | - | - |
| 05/11 | 1,385 | 1,417 | 1,385 | 1,408 | +0.6% | 333,600 | - | +2.95% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +6.89% 1/10 | -10.89% 2/4 |
| 2015年 3月期 | 599 1,798 3/16 | 388 1,165 4/15 | 1,234,500 411,500 3/13 | 1319億7310万 | 855億1093万 | +10.23% 2/20 | -11.84% 10/17 |
| 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 | +9.3% 4/27 | -21.53% 2/12 |
| 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 | +13.25% 8/8 | -9.8% 6/24 |
| 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 | +7.14% 5/15 | -8.71% 2/13 |
| 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 | +8.11% 9/25 | -11.76% 12/25 |
| 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 | +16.35% 3/27 | -20.15% 3/13 |
| 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 | +16.35% 3/19 | -9.22% 4/21 |
| 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 | +9.62% 2/16 | -11.02% 3/8 |
| 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 | +10.18% 1/13 | -10.35% 3/14 |
| 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 | +10.48% 2/19 | -6.37% 5/31 |
| 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 | +13.61% 5/13 | -15.7% 8/5 |
| 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 | +16.83% 2/12 | -7.25% 3/12 |
| 最新 | 1,747 2026/10/2 | 349,800 | 3527億1930万 | +1.39% 1,723 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/10/02 vs 2025/12/30
- 61%（1.61倍）
- 過去安値
379円（2016/02/12） - 361%（4.61倍）
1,747円（10/2）
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。
