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
11/04	2,749	2,786	2,598	2,722	+0.41%	418,300	-	-7.32%
11/02	2,763	2,777	2,706	2,711	-5.01%	346,300	-	-8.38%
10/30	2,862	2,921	2,805	2,854	-1.07%	572,500	-	-4.26%
10/29	2,826	2,885	2,796	2,885	+2.89%	2,669,000	-	-3.54%
10/29	（空売り報告）Citigroup Global Markets Limited 1,255,417株（1.09%）再IN
10/28	2,787	2,834	2,737	2,804	+2.45%	673,000	-	-6.56%
10/27	（IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ
10/27	2,680	2,776	2,643	2,737	+4.07%	561,000	-	-9.13%
10/26	2,608	2,652	2,591	2,630	+0.46%	350,100	-	-13.12%
10/23	2,583	2,618	2,479	2,618	-1.65%	504,600	-	-13.99%
10/22	2,742	2,786	2,654	2,662	-3.59%	404,200	-	-13.09%
10/21	2,735	2,782	2,719	2,761	+2.83%	295,300	-	-10.36%
10/20	2,831	2,831	2,664	2,685	-5.89%	389,000	-	-13.16%
10/19	2,800	2,862	2,755	2,853	-0.63%	242,500	-	-8.09%
10/16	2,863	2,898	2,838	2,871	+1.92%	290,500	-	-7.68%
10/15	2,858	2,892	2,793	2,817	-3.13%	395,000	-	-9.65%
10/14	3,010	3,015	2,895	2,908	-3.71%	447,500	-	-7.09%
10/13	3,085	3,095	3,010	3,020	-0.33%	301,700	-	-3.79%
10/09	3,070	3,120	3,005	3,030	-2.42%	430,800	-	-3.6%
10/08	3,230	3,235	3,100	3,105	-4.17%	378,200	-	-1.37%
10/07	3,285	3,335	3,215	3,240	-2.85%	274,100	-	+2.89%
10/06	3,270	3,340	3,245	3,335	+2.62%	243,000	-	+6.04%
10/05	3,240	3,270	3,190	3,250	+1.25%	236,900	-	+3.67%
10/02	3,230	3,315	3,195	3,210	-0.62%	286,500	-	+2.69%
10/01	3,260	3,275	3,135	3,230	-0.77%	401,100	-	+3.63%
09/30	3,235	3,290	3,205	3,255	+1.09%	351,500	-	+4.83%
09/29	3,185	3,265	3,150	3,220	-2.13%	274,900	-	+4.07%
09/28	3,270	3,325	3,250	3,290	+1.39%	361,200	-	+6.71%
09/25	3,140	3,260	3,140	3,245	+4.51%	312,600	-	+5.73%
09/24	3,125	3,135	3,090	3,105	-1.11%	308,300	-	+1.31%
09/18	（IR情報）15:30 役員の異動に関するお知らせ
09/18	3,115	3,165	3,080	3,140	+1.45%	575,600	-	+2.41%
09/17	3,100	3,145	3,060	3,095	0%	315,200	-	+1.04%
09/16	3,080	3,155	3,060	3,095	+1.31%	218,900	-	+1.04%
09/15	3,115	3,125	3,040	3,055	-1.77%	173,700	-	-0.03%
09/14	3,060	3,145	3,060	3,110	+0.81%	182,600	-	+2.07%
09/11	2,985	3,110	2,937	3,085	+0.98%	387,500	-	+1.58%
09/10	2,972	3,060	2,970	3,055	+2.76%	292,900	-	+0.79%
09/09	3,000	3,045	2,973	2,973	-0.9%	310,500	-	-1.69%
09/08	3,055	3,095	3,000	3,000	-2.91%	245,200	-	-0.6%
09/07	3,120	3,140	3,080	3,090	-0.8%	309,300	-	+2.69%
09/04	3,135	3,165	3,055	3,115	-0.48%	234,500	-	+3.83%
09/03	3,150	3,195	3,100	3,130	+0.64%	256,100	-	+4.86%
09/02	3,100	3,160	3,080	3,110	-1.74%	218,100	-	+4.68%
09/01	3,100	3,175	3,075	3,165	+0.96%	215,500	-	+6.78%
08/31	3,105	3,180	3,090	3,135	0%	231,100	-	+6.02%
08/28	3,050	3,175	3,045	3,135	+1.62%	208,800	-	+6.27%
08/27	3,040	3,100	3,020	3,085	+1.98%	315,800	-	+4.9%
08/26	3,000	3,050	2,992	3,025	+1.58%	210,500	-	+3.17%
08/25	2,953	2,990	2,940	2,978	+1.5%	171,400	-	+1.85%
08/24	3,015	3,025	2,912	2,934	-1.54%	212,400	-	+0.82%
08/21	2,933	3,010	2,927	2,980	+0.98%	227,800	-	+2.69%
08/20	2,940	3,005	2,911	2,951	+0.37%	286,800	-	+2%
08/19	3,075	3,090	2,938	2,940	-6.22%	338,600	-	+2.05%
08/18	3,140	3,205	3,120	3,135	+0.32%	422,700	-	+9.23%
08/17	3,085	3,150	3,085	3,125	+1.3%	351,300	-	+9.65%
08/14	3,090	3,195	3,065	3,085	-0.16%	390,900	-	+8.93%
08/13	3,000	3,115	2,998	3,090	+6.4%	598,100	-	+9.69%
08/12	2,871	2,937	2,871	2,904	+2.61%	275,900	-	+3.75%
08/10	2,874	2,892	2,815	2,830	-1.46%	249,300	-	+1.51%
08/07	2,924	2,934	2,866	2,872	-1.91%	388,300	-	+3.27%
08/06	2,963	3,055	2,875	2,928	+1.39%	554,600	-	+5.67%
08/05	（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)
08/05	（IR情報）15:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
08/05	（IR情報）15:00 業績連動型株式報酬制度の継続に関するお知らせ
08/05	2,834	2,947	2,786	2,888	+2.67%	355,400	-	+4.68%
08/04	2,784	2,866	2,784	2,813	+0.75%	255,100	-	+2.44%
08/03	2,850	2,879	2,697	2,792	-1.9%	430,400	-	+2.05%
07/31	2,799	2,911	2,740	2,846	+3.91%	573,300	-	+4.36%
07/30	2,727	2,776	2,693	2,739	-1.83%	479,600	-	+0.92%
07/29	2,910	2,926	2,730	2,790	-4.58%	651,600	-	+3.18%
07/28	2,967	3,000	2,901	2,924	-2.53%	320,000	-	+8.58%
07/27	2,980	3,025	2,958	3,000	+1.15%	376,600	-	+12.11%
07/24	2,886	2,972	2,870	2,966	+2.13%	345,600	-	+11.84%
07/23	2,855	2,938	2,854	2,904	+1.36%	346,300	-	+10.38%
07/22	2,860	2,905	2,816	2,865	+1.7%	449,800	-	+9.69%
07/21	2,678	2,838	2,656	2,817	+7.19%	668,800	-	+8.43%
07/17	2,739	2,755	2,581	2,628	-4.19%	487,000	-	+1.55%
07/16	2,734	2,770	2,721	2,743	-0.15%	308,200	-	+6.19%
07/15	2,683	2,747	2,663	2,747	+3.19%	291,100	-	+6.8%
07/14	2,651	2,678	2,607	2,662	+0.57%	210,100	-	+3.9%
07/13	2,653	2,726	2,644	2,647	-0.15%	231,200	-	+3.56%
07/10	（IR情報）9:50 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	2,692	2,747	2,650	2,651	-1.05%	281,500	-	+4.08%
07/09	2,650	2,687	2,625	2,679	-0.59%	203,700	-	+5.51%
07/08	2,646	2,715	2,637	2,695	+2.24%	341,600	-	+6.61%
07/07	2,673	2,721	2,621	2,636	+0.11%	351,000	-	+4.77%
07/06	2,647	2,682	2,626	2,633	-1.35%	321,400	-	+5.03%
07/03	2,630	2,671	2,611	2,669	+1.68%	244,800	-	+6.85%
07/02	2,645	2,694	2,618	2,625	+0.5%	324,300	-	+5.38%
07/01	2,570	2,637	2,568	2,612	+2.23%	290,000	-	+5.11%
06/30	2,587	2,625	2,547	2,555	-1.24%	313,200	-	+2.94%
06/29	2,582	2,617	2,546	2,587	+1.05%	283,500	-	+4.23%
06/26	2,530	2,572	2,520	2,560	+1.75%	242,100	-	+3.18%
06/25	2,500	2,527	2,475	2,516	+1.53%	234,600	-	+1.41%
06/24	2,533	2,552	2,450	2,478	-2.17%	244,100	-	-0.24%
06/23	2,530	2,572	2,505	2,533	+1.24%	307,600	-	+1.93%
06/22	2,401	2,504	2,381	2,502	+4.77%	434,200	-	+0.72%
06/19	2,427	2,440	2,361	2,388	-2.33%	471,200	-	-3.79%
06/18	2,456	2,488	2,429	2,445	+0.58%	392,700	-	-1.65%
06/17	2,549	2,573	2,431	2,431	-3.19%	296,900	-	-2.13%
06/16	2,506	2,546	2,455	2,511	-1.76%	283,500	-	+0.97%
06/15	（IR情報）15:00 会社分割(簡易吸収分割)契約書の締結に関するお知らせ
06/15	2,608	2,618	2,542	2,556	+1.39%	333,400	-	+3.06%
06/12	2,532	2,568	2,510	2,521	+2.35%	356,800	-	+1.9%
06/11	2,489	2,515	2,441	2,463	-1.04%	234,500	-	-0.16%
06/10	2,522	2,585	2,477	2,489	-0.96%	379,100	-	+0.89%
06/09	2,459	2,537	2,447	2,513	+3.08%	376,300	-	+2.07%

百十四銀行（8386）のイベントチャート

2026/06/09～2026/11/04

イベント情報＆株価推移

開示資料

決算

株式

チャート