日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/19	2,856	2,875	2,802	2,818	-2.05%	50,800	811億3022万	-3.16%
04/18	2,806	2,888	2,806	2,877	+2.57%	51,600	828億2883万	-1.17%
04/17	2,853	2,854	2,796	2,805	-1.58%	53,200	807億5595万	-3.58%
04/16	2,939	2,964	2,845	2,850	-3.16%	55,600	820億5150万	-2.06%
04/15	2,917	2,963	2,906	2,943	-0.81%	31,200	847億2897万	+1.1%
04/12	2,924	2,967	2,910	2,967	+1.99%	51,100	854億1993万	+1.89%
04/11	2,854	2,923	2,851	2,909	+1.36%	29,200	837億5011万	-0.03%
04/10	2,870	2,886	2,854	2,870	-0.45%	21,000	826億2730万	-1.31%
04/09	2,862	2,896	2,862	2,883	+0.21%	26,400	830億157万	-0.83%
04/08	2,874	2,886	2,853	2,877	+0.95%	20,100	828億2883万	-1%
04/05	2,838	2,863	2,819	2,850	-1.32%	73,900	820億5150万	-1.93%
04/04	2,887	2,919	2,865	2,888	+0.73%	38,200	831億4552万	-0.55%
04/03	2,817	2,910	2,811	2,867	+0.95%	56,400	825億4093万	-1.1%
04/02	2,932	2,940	2,828	2,840	-2.3%	67,800	817億6360万	-1.83%
04/01	2,990	2,990	2,906	2,907	-2.35%	68,600	836億9253万	+0.69%
03/29	2,915	2,983	2,907	2,977	+2.2%	70,500	857億783万	+3.44%
03/28	2,986	2,987	2,910	2,913	-3.7%	58,900	838億6527万	+1.64%
03/27	2,999	3,045	2,995	3,025	+1.04%	72,000	870億8975万	+5.84%
03/26	3,015	3,015	2,976	2,994	-1.02%	45,700	861億9726万	+5.2%
03/25	3,065	3,070	3,025	3,025	-1.63%	73,100	870億8975万	+6.81%
03/22	3,020	3,075	2,989	3,075	+3.12%	90,900	885億2925万	+9.2%
03/21	2,901	3,015	2,900	2,982	+3.58%	110,600	858億5178万	+6.54%
03/19	15:00 代表取締役およびその他役員の異動に関するお知らせ
03/19	2,880	2,910	2,868	2,879	+0.38%	66,400	828億8641万	+3.3%
03/18	2,872	2,895	2,842	2,868	-0.1%	51,100	825億6972万	+3.24%
03/15	2,845	2,900	2,831	2,871	+0.98%	75,300	826億5609万	+3.57%
03/14	2,849	2,863	2,831	2,843	+0.82%	35,900	818億4997万	+2.78%
03/13	2,887	2,887	2,791	2,820	-0.6%	37,200	811億8780万	+2.17%
03/12	2,833	2,854	2,802	2,837	-1.12%	52,100	816億7723万	+2.94%
03/11	2,965	2,965	2,842	2,869	-3.37%	86,600	825億9851万	+4.67%
03/08	2,913	2,996	2,900	2,969	+2.03%	92,300	854億7751万	+8.95%
03/07	2,866	2,931	2,866	2,910	+1.46%	56,500	837億7890万	+7.54%
03/06	2,844	2,910	2,837	2,868	+0.84%	69,800	825億6972万	+6.7%
03/05	2,843	2,863	2,808	2,844	+0.07%	64,000	818億7876万	+6.44%
03/04	2,880	2,880	2,811	2,842	-1.29%	107,800	818億2118万	+6.96%
03/01	2,800	2,879	2,800	2,879	+2.42%	66,500	828億8641万	+9.01%
02/29	2,760	2,820	2,748	2,811	+1.88%	49,900	809億2869万	+7.17%
02/28	2,708	2,803	2,708	2,759	+1.73%	86,500	794億3161万	+5.83%
02/27	2,677	2,739	2,671	2,712	+0.74%	58,700	780億7848万	+4.59%
02/26	2,700	2,710	2,668	2,692	+0.07%	41,900	775億268万	+4.34%
02/22	2,700	2,707	2,665	2,690	+0.49%	48,000	774億4510万	+4.71%
02/21	2,695	2,704	2,666	2,677	-0.78%	34,500	770億7083万	+4.69%
02/20	2,734	2,748	2,693	2,698	-1.32%	56,100	776億7542万	+5.97%
02/19	15:00 代表取締役の異動に関するお知らせ
02/19	2,662	2,734	2,662	2,734	+3.09%	60,700	787億1186万	+7.89%
02/16	2,631	2,679	2,631	2,652	+1.49%	68,100	763億5108万	+5.2%
02/15	2,662	2,684	2,611	2,613	-1.69%	63,300	752億2827万	+4.02%
02/14	2,670	2,684	2,630	2,658	-0.67%	49,200	765億2382万	+6.15%
02/13	2,654	2,689	2,648	2,676	+0.49%	66,300	770億4204万	+7.25%
02/09	2,715	2,715	2,648	2,663	-2.06%	73,900	766億6777万	+7.16%
02/08	2,700	2,726	2,676	2,719	-0.22%	96,400	782億8001万	+9.9%
02/07	2,694	2,730	2,656	2,725	+1.19%	77,200	784億5275万	+10.73%
02/06	2,675	2,720	2,656	2,693	-0.41%	136,100	775億3147万	+10.01%
02/05	2,616	2,711	2,598	2,704	+9.65%	220,400	778億4816万	+11%
02/02	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	15:00 業績予想及び配当予想の修正に関するお知らせ
02/02	2,486	2,488	2,445	2,466	-0.6%	50,300	709億9614万	+1.86%
02/01	2,475	2,494	2,452	2,481	-0.52%	76,200	714億2799万	+2.69%
01/31	2,471	2,494	2,444	2,494	+1.42%	44,100	718億226万	+3.53%
01/30	2,490	2,490	2,450	2,459	-0.32%	43,200	707億9461万	+2.46%
01/29	2,459	2,489	2,457	2,467	+0.69%	56,500	710億2493万	+3.01%
01/26	2,440	2,485	2,424	2,450	+0.25%	83,500	705億3550万	+2.47%
01/25	2,454	2,480	2,437	2,444	+0.16%	77,200	703億6276万	+2.35%
01/24	2,390	2,449	2,388	2,440	+1.71%	99,600	702億4760万	+2.26%
01/23	2,425	2,438	2,394	2,399	-0.87%	67,100	690億6721万	+0.59%
01/22	2,400	2,429	2,400	2,420	+1%	49,000	696億7180万	+1.26%
01/19	2,415	2,415	2,389	2,396	-0.46%	40,300	689億8084万	+0.13%
01/18	2,385	2,411	2,383	2,407	+0.88%	62,900	692億9753万	+0.33%
01/17	2,398	2,425	2,386	2,386	-0.33%	44,500	686億9294万	-0.75%
01/16	2,426	2,426	2,384	2,394	-1.12%	59,100	689億2326万	-0.66%
01/15	2,399	2,447	2,398	2,421	+0.96%	58,100	697億59万	+0.25%
01/12	2,429	2,433	2,386	2,398	-1.24%	92,000	690億3842万	-0.83%
01/11	2,426	2,470	2,425	2,428	+0.79%	67,100	699億212万	+0.25%
01/10	2,428	2,445	2,408	2,409	-0.78%	63,800	693億5511万	-0.74%
01/09	2,442	2,455	2,418	2,428	+0.17%	56,400	699億212万	-0.29%
01/05	2,421	2,435	2,391	2,424	+1.42%	72,100	697億8696万	-0.7%
01/04	2,410	2,410	2,363	2,390	-0.67%	76,800	688億810万	-2.41%
2023
12/29	2,394	2,430	2,389	2,406	+0.5%	53,500	692億6874万	-2.12%
12/28	2,383	2,397	2,372	2,394	+0.21%	37,100	689億2326万	-2.92%
12/27	2,347	2,389	2,337	2,389	+2.31%	57,100	687億7931万	-3.47%
12/26	2,334	2,336	2,314	2,335	+0.04%	52,200	672億2465万	-6%
12/25	2,358	2,358	2,326	2,334	+1.13%	45,900	671億9586万	-6.45%
12/22	2,286	2,324	2,286	2,308	+1.14%	62,100	664億4732万	-7.86%
12/21	2,315	2,315	2,282	2,282	-2.06%	60,400	656億9878万	-9.37%
12/20	2,340	2,361	2,328	2,330	-1.23%	69,700	670億8070万	-8.01%
12/19	15:00 子会社の設立に関するお知らせ
12/19	2,381	2,381	2,344	2,359	-0.67%	54,400	679億1561万	-7.45%
12/18	2,365	2,384	2,333	2,375	-0.54%	60,900	683億7625万	-7.34%
12/15	2,427	2,433	2,377	2,388	-1.61%	95,300	687億5052万	-7.44%
12/14	2,509	2,515	2,422	2,427	-3.58%	88,200	698億7333万	-6.47%
12/13	2,507	2,528	2,498	2,517	+0.96%	58,300	724億6443万	-3.45%
12/12	2,535	2,539	2,493	2,493	-2.35%	86,600	717億7347万	-4.99%
12/11	2,561	2,574	2,531	2,553	+0.59%	112,400	735億87万	-3.41%
12/08	2,533	2,561	2,507	2,538	+0.4%	118,600	730億6902万	-4.59%
12/07	2,495	2,529	2,476	2,528	-0.04%	73,800	727億8112万	-5.5%
12/06	2,491	2,535	2,485	2,529	+1.53%	96,200	728億991万	-5.92%
12/05	2,485	2,512	2,485	2,491	-0.48%	84,900	717億1589万	-7.64%
12/04	2,528	2,542	2,496	2,503	-2.07%	92,200	720億6137万	-7.64%
12/01	2,600	2,615	2,546	2,556	-1.58%	107,000	735億8724万	-5.96%
11/30	2,576	2,608	2,572	2,597	+0.62%	59,700	747億6763万	-4.63%
11/29	2,618	2,624	2,575	2,581	-1.6%	60,300	743億699万	-5.32%
11/28	2,614	2,658	2,605	2,623	+0.54%	96,700	755億1617万	-3.92%
11/27	2,598	2,617	2,581	2,609	+0.12%	65,200	751億1311万	-4.54%
11/24	2,610	2,619	2,582	2,606	-0.53%	99,500	750億2674万	-4.82%
11/22	2,563	2,628	2,563	2,620	+0.42%	66,400	754億2980万	-4.48%

8386 百十四銀行

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート