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
10/23	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%
10/05	（空売り報告）BNP Paribas Financial Markets SNC 861,783株（0.42%）-0.17%義務消失
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
10/01	（空売り報告）BNP Paribas Financial Markets SNC 1,199,583株（0.59%）-0.16%
09/30	1,755	1,801	1,741	1,784	+2.35%	684,600	-	+4.14%
09/30	（空売り報告）BNP Paribas Financial Markets SNC 1,516,083株（0.75%）-0.17%
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%
09/16	（空売り報告）BNP Paribas Financial Markets SNC 620,461株（0.92%）+0.13%
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%
09/07	（空売り報告）BNP Paribas Financial Markets SNC 538,061株（0.79%）+0.16%
09/04	1,707	1,720	1,673	1,720	+0.58%	457,200	-	+4.56%
09/04	（空売り報告）BNP Paribas Financial Markets SNC 430,661株（0.63%）新規
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	（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)
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	（IR情報）15:00 子会社設立に関するお知らせ
07/27	1,648	1,683	1,628	1,670	+1.31%	696,600	-	+8.79%
07/24	（IR情報）15:30 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
07/24	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	（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
06/26	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	（IR情報）15:00 連結子会社間の合併に関するお知らせ
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%
06/03	（空売り報告）Barclays Capital Securities Ltd 342,778株（0.5%）再IN
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%

紀陽銀行（8370）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート