- 8387
- 2026/09/18
- 時価
- 1882億円
- PER 予
- 21.13倍
- 2010年以降
- 2.24-35.85倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.17-0.95倍
（2010-2026年） - 配当 予
- 1.94%
- ROE 予
- 4.44%
- ROA 予
- 0.25%
- 資料
- Link
- CSV,JSON
四国銀行（8387）の株価チャート
株価
9/18
- 前日 (9/17)
- 4,265
- 始値
- 4,295
- 高値
- 4,440
- 安値
- 4,185
- 終値 +4.1%
- 4,440
- 出来高 +101.3%
- 526,800
乖離率
- 株価（5日）
移動平均値 - +4.67%
4,242 - 株価（25日）
移動平均値 - +18.49%
3,747 - 出来高（5日）
移動平均値 - +88.76%
279,080
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 4,295 | 4,440 | 4,185 | 4,440 | +4.1% | 526,800 | - | +18.49% | - | - |
| 09/17 | 4,300 | 4,385 | 4,220 | 4,265 | 0% | 261,700 | - | +14.9% | - | - |
| 09/16 | 4,140 | 4,325 | 4,130 | 4,265 | +4.28% | 224,000 | - | +15.83% | - | - |
| 09/15 | 4,150 | 4,200 | 4,065 | 4,090 | -1.45% | 140,800 | - | +12.12% | - | - |
| 09/14 | 4,110 | 4,250 | 4,080 | 4,150 | +0.61% | 242,100 | - | +14.74% | - | - |
| 09/11 | 3,980 | 4,175 | 3,880 | 4,125 | +1.85% | 327,600 | - | +14.84% | - | - |
| 09/10 | 3,755 | 4,085 | 3,755 | 4,050 | +8.14% | 368,000 | - | +13.38% | - | - |
| 09/09 | 3,750 | 3,795 | 3,695 | 3,745 | 0% | 170,500 | - | +5.55% | - | - |
| 09/08 | 3,775 | 3,830 | 3,710 | 3,745 | -1.71% | 123,700 | - | +6.03% | - | - |
| 09/07 | 3,775 | 3,815 | 3,730 | 3,810 | +0.93% | 122,100 | - | +8.33% | - | - |
| 09/04 | 3,710 | 3,785 | 3,610 | 3,775 | +1.89% | 173,100 | - | +7.92% | - | - |
| 09/03 | 3,685 | 3,780 | 3,635 | 3,705 | +1.93% | 128,600 | - | +6.53% | - | - |
| 09/02 | 3,650 | 3,690 | 3,590 | 3,635 | -1.36% | 105,600 | - | +4.97% | - | - |
| 09/01 | 3,655 | 3,700 | 3,600 | 3,685 | 0% | 128,100 | - | +6.63% | - | - |
| 08/31 | 3,590 | 3,730 | 3,575 | 3,685 | +1.94% | 205,900 | - | +6.78% | - | - |
| 08/28 | 3,545 | 3,640 | 3,500 | 3,615 | +1.97% | 226,300 | - | +5% | - | - |
| 08/27 | 3,470 | 3,560 | 3,460 | 3,545 | +2.46% | 138,200 | - | +3.32% | - | - |
| 08/26 | 3,415 | 3,495 | 3,405 | 3,460 | +2.37% | 154,500 | - | +1.17% | - | - |
| 08/25 | 3,315 | 3,440 | 3,315 | 3,380 | +2.11% | 165,600 | - | -0.91% | - | - |
| 08/24 | 3,405 | 3,415 | 3,280 | 3,310 | -1.78% | 115,000 | - | -2.65% | - | - |
| 08/21 | 3,370 | 3,400 | 3,315 | 3,370 | 0% | 111,900 | - | -0.85% | - | - |
| 08/20 | 3,390 | 3,430 | 3,340 | 3,370 | -0.59% | 117,100 | - | -0.74% | - | - |
| 08/19 | 3,500 | 3,530 | 3,385 | 3,390 | -4.37% | 151,000 | - | +0.09% | - | - |
| 08/18 | 3,555 | 3,645 | 3,545 | 3,545 | +0.42% | 147,300 | - | +4.97% | - | - |
| 08/17 | 3,580 | 3,605 | 3,520 | 3,530 | -0.42% | 126,900 | - | +5.03% | - | - |
| 08/14 | 3,525 | 3,630 | 3,520 | 3,545 | +0.28% | 137,200 | - | +5.88% | - | - |
| 08/13 | 3,445 | 3,570 | 3,440 | 3,535 | +3.82% | 202,000 | - | +5.93% | - | - |
| 08/12 | 3,385 | 3,430 | 3,345 | 3,405 | +2.56% | 191,200 | - | +2.47% | - | - |
| 08/10 | 3,405 | 3,430 | 3,320 | 3,320 | -5.55% | 160,600 | - | +0.21% | - | - |
| 08/07 | 3,665 | 3,680 | 3,415 | 3,515 | -3.3% | 228,600 | - | +6.32% | - | - |
| 08/06 | 3,460 | 3,665 | 3,455 | 3,635 | +5.36% | 213,200 | - | +10.52% | - | - |
| 08/05 | 3,375 | 3,465 | 3,365 | 3,450 | +3.14% | 89,300 | - | +5.6% | - | - |
| 08/04 | 3,340 | 3,400 | 3,320 | 3,345 | -0.45% | 101,800 | - | +2.95% | - | - |
| 08/03 | 3,350 | 3,370 | 3,190 | 3,360 | +0.9% | 159,500 | - | +3.8% | - | - |
| 07/31 | 3,355 | 3,420 | 3,265 | 3,330 | +1.37% | 133,900 | - | +3.42% | - | - |
| 07/30 | 3,280 | 3,315 | 3,235 | 3,285 | -1.65% | 155,300 | - | +2.59% | - | - |
| 07/29 | 3,460 | 3,460 | 3,270 | 3,340 | -3.47% | 240,700 | - | +4.93% | - | - |
| 07/28 | 3,550 | 3,565 | 3,445 | 3,460 | -2.81% | 143,100 | - | +9.46% | - | - |
| 07/27 | 3,465 | 3,595 | 3,460 | 3,560 | +2.74% | 198,900 | - | +13.59% | - | - |
| 07/24 | 3,275 | 3,470 | 3,265 | 3,465 | +4.52% | 212,900 | - | +11.7% | - | - |
| 07/23 | 3,255 | 3,320 | 3,255 | 3,315 | +1.07% | 81,400 | - | +7.8% | - | - |
| 07/22 | 3,235 | 3,315 | 3,220 | 3,280 | +1.39% | 119,000 | - | +7.4% | - | - |
| 07/21 | 3,155 | 3,255 | 3,105 | 3,235 | +4.52% | 153,800 | - | +6.48% | - | - |
| 07/17 | 3,235 | 3,265 | 3,050 | 3,095 | -5.78% | 206,900 | - | +2.31% | - | - |
| 07/16 | 3,285 | 3,325 | 3,260 | 3,285 | 0% | 114,400 | - | +8.88% | - | - |
| 07/15 | 3,185 | 3,290 | 3,185 | 3,285 | +3.79% | 81,700 | - | +9.5% | - | - |
| 07/14 | 3,160 | 3,195 | 3,095 | 3,165 | +0.64% | 82,200 | - | +6.07% | - | - |
| 07/13 | 3,135 | 3,220 | 3,120 | 3,145 | +0.32% | 72,200 | - | +5.79% | - | - |
| 07/10 | 3,270 | 3,285 | 3,125 | 3,135 | -2.34% | 104,700 | - | +5.95% | - | - |
| 07/09 | 3,210 | 3,230 | 3,160 | 3,210 | -1.53% | 138,000 | - | +9.04% | - | - |
| 07/08 | 3,180 | 3,270 | 3,180 | 3,260 | +2.19% | 109,400 | - | +11.49% | - | - |
| 07/07 | 3,225 | 3,285 | 3,175 | 3,190 | +1.11% | 127,700 | - | +9.92% | - | - |
| 07/06 | 3,145 | 3,185 | 3,105 | 3,155 | +0.48% | 107,400 | - | +9.43% | - | - |
| 07/03 | 3,100 | 3,155 | 3,045 | 3,140 | +1.13% | 191,500 | - | +9.64% | - | - |
| 07/02 | 3,115 | 3,225 | 3,105 | 3,105 | +0.98% | 133,300 | - | +9.02% | - | - |
| 07/01 | 3,015 | 3,100 | 2,984 | 3,075 | +2.33% | 126,200 | - | +8.5% | - | - |
| 06/30 | 3,050 | 3,085 | 2,996 | 3,005 | -1.31% | 156,000 | - | +6.45% | - | - |
| 06/29 | 2,950 | 3,045 | 2,923 | 3,045 | +3.5% | 199,600 | - | +8.13% | - | - |
| 06/26 | 2,900 | 2,942 | 2,877 | 2,942 | +2.29% | 144,200 | - | +4.85% | - | - |
| 06/25 | 2,829 | 2,900 | 2,787 | 2,876 | +2.79% | 107,800 | - | +2.68% | - | - |
| 06/24 | 2,820 | 2,840 | 2,764 | 2,798 | -0.43% | 92,300 | - | 0% | - | - |
| 06/23 | 2,800 | 2,841 | 2,779 | 2,810 | +1.12% | 124,700 | - | +0.57% | - | - |
| 06/22 | 2,700 | 2,804 | 2,686 | 2,779 | +1.05% | 101,200 | - | -0.43% | - | - |
| 06/19 | 2,778 | 2,785 | 2,675 | 2,750 | -1.19% | 208,400 | - | -1.33% | - | - |
| 06/18 | 2,836 | 2,851 | 2,768 | 2,783 | -0.5% | 172,500 | - | -0.07% | - | - |
| 06/17 | 2,935 | 2,956 | 2,797 | 2,797 | -3.15% | 96,700 | - | +0.61% | - | - |
| 06/16 | 2,910 | 2,910 | 2,826 | 2,888 | -0.72% | 122,200 | - | +4.07% | - | - |
| 06/15 | 2,936 | 2,963 | 2,900 | 2,909 | +0.55% | 90,300 | - | +5.4% | - | - |
| 06/12 | 2,893 | 2,936 | 2,875 | 2,893 | +1.37% | 131,900 | - | +5.31% | - | - |
| 06/11 | 2,904 | 2,930 | 2,813 | 2,854 | -1.62% | 94,300 | - | +4.43% | - | - |
| 06/10 | 2,900 | 3,000 | 2,884 | 2,901 | +0.59% | 124,200 | - | +6.54% | - | - |
| 06/09 | 2,799 | 2,896 | 2,756 | 2,884 | +3.22% | 152,700 | - | +6.46% | - | - |
| 06/08 | 2,650 | 2,794 | 2,638 | 2,794 | +1.6% | 111,900 | - | +3.64% | - | - |
| 06/05 | 2,765 | 2,777 | 2,723 | 2,750 | +1.25% | 99,200 | - | +2.27% | - | - |
| 06/04 | 2,677 | 2,736 | 2,634 | 2,716 | +0.63% | 114,000 | - | +1.42% | - | - |
| 06/03 | 2,736 | 2,747 | 2,681 | 2,699 | -0.99% | 93,300 | - | +1.12% | - | - |
| 06/02 | 2,650 | 2,726 | 2,563 | 2,726 | +1.68% | 121,000 | - | +2.44% | - | - |
| 06/01 | 2,732 | 2,732 | 2,671 | 2,681 | -2.47% | 133,600 | - | +1.06% | - | - |
| 05/29 | 2,762 | 2,810 | 2,740 | 2,749 | -0.22% | 116,000 | - | +3.78% | - | - |
| 05/28 | 2,797 | 2,797 | 2,671 | 2,755 | -1.29% | 138,500 | - | +4.16% | - | - |
| 05/27 | 2,810 | 2,819 | 2,740 | 2,791 | -1.1% | 93,500 | - | +5.6% | - | - |
| 05/26 | 2,789 | 2,864 | 2,716 | 2,822 | +0.97% | 116,900 | - | +6.89% | - | - |
| 05/25 | 2,826 | 2,834 | 2,770 | 2,795 | -1.1% | 75,600 | - | +6.11% | - | - |
| 05/22 | 2,809 | 2,860 | 2,779 | 2,826 | +0.78% | 126,800 | - | +7.53% | - | - |
| 05/21 | 2,750 | 2,822 | 2,749 | 2,804 | +3.66% | 124,100 | - | +7.02% | - | - |
| 05/20 | 2,731 | 2,760 | 2,666 | 2,705 | -0.95% | 171,000 | - | +3.76% | - | - |
| 05/19 | 2,700 | 2,746 | 2,686 | 2,731 | +2.13% | 136,500 | - | +5.12% | - | - |
| 05/18 | 2,644 | 2,682 | 2,623 | 2,674 | -0.74% | 171,600 | - | +3.28% | - | - |
| 05/15 | 2,673 | 2,725 | 2,647 | 2,694 | +0.75% | 196,300 | - | +4.42% | - | - |
| 05/14 | 2,647 | 2,695 | 2,602 | 2,674 | +0.49% | 157,000 | - | +4.13% | - | - |
| 05/13 | 2,508 | 2,674 | 2,508 | 2,661 | +5.93% | 268,100 | - | +4.15% | - | - |
| 05/12 | 2,600 | 2,615 | 2,451 | 2,512 | -2.45% | 404,800 | - | -1.22% | - | - |
| 05/11 | 2,550 | 2,594 | 2,528 | 2,575 | +0.9% | 111,800 | - | +1.5% | - | - |
| 05/08 | 2,581 | 2,582 | 2,481 | 2,552 | -2.26% | 169,500 | - | +1.11% | - | - |
| 05/07 | 2,601 | 2,655 | 2,574 | 2,611 | +2.47% | 103,100 | - | +3.9% | - | - |
| 05/01 | 2,520 | 2,575 | 2,494 | 2,548 | -0.43% | 68,500 | - | +1.76% | - | - |
| 04/30 | 2,565 | 2,572 | 2,514 | 2,559 | -2.1% | 117,100 | - | +2.52% | - | - |
| 04/28 | 2,500 | 2,618 | 2,500 | 2,614 | +5.06% | 116,600 | - | +4.98% | - | - |
| 04/27 | 2,472 | 2,505 | 2,441 | 2,488 | -0.04% | 87,400 | - | +0.4% | - | - |
| 04/24 | 2,499 | 2,519 | 2,454 | 2,489 | -0.2% | 109,500 | - | +0.89% | - | - |
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 | |
| 2007年 3月期 | 3,025 605 4/10 605 4/3 | 2,105 421 11/27 | 82,200 411,000 11/20 | - | - | +12.37% 5/7 | -11.53% 11/13 |
| 2008年 3月期 | 2,640 528 5/14 | 1,805 361 3/5 | 269,800 1,349,000 9/21 | - | - | +12.99% 4/2 | -11.75% 1/22 |
| 2009年 3月期 | 2,495 499 6/6 | 1,600 320 10/7 | 314,800 1,574,000 4/30 | - | - | +20.09% 10/30 | -13.37% 3/12 |
| 2010年 3月期 | 2,075 415 4/2 | 1,365 273 11/25 | 99,000 495,000 12/10 | - | - | +8.74% 12/10 | -8.82% 10/5 |
| 2011年 3月期 | 1,585 317 4/12 | 1,040 208 10/29 | 73,200 366,000 3/11 | 692億6450万 | 454億4800万 | +9.25% 2/4 | -19.66% 3/15 |
| 2012年 3月期 | 1,630 326 3/27 | 1,090 218 6/7 | 51,800 259,000 3/9 | 712億3100万 | 476億3300万 | +13.93% 7/4 | -10.06% 8/5 |
| 2013年 3月期 | 1,615 323 3/21 | 885 177 7/25 | 627,200 3,136,000 5/31 | 705億7550万 | 386億7450万 | +19.12% 3/19 | -23.35% 5/31 |
| 2014年 3月期 | 1,625 325 4/8 | 985 197 3/20 | 304,200 1,521,000 3/18 | 710億1250万 | 430億4450万 | +6.46% 7/3 | -16.27% 5/23 |
| 2015年 3月期 | 1,350 270 2/27 | 1,000 200 4/15 200 4/14 他2件 | 125,000 625,000 4/2 | 589億9500万 | 437億 | +10.81% 11/13 | -9.08% 10/17 |
| 2016年 3月期 | 1,555 311 11/20 | 1,000 200 2/24 200 2/23 | 639,000 3,195,000 11/30 | 679億5350万 | 437億 | +16.34% 11/20 | -15.27% 8/25 |
| 2017年 3月期 | 1,585 317 2/16 | 965 193 7/8 193 7/6 他2件 | 117,800 589,000 12/2 | 686億3050万 | 421億7050万 | +18.99% 11/21 | -6.9% 4/6 |
| 2018年 3月期 | 1,839 10/27 | 1,375 275 4/12 | 170,800 11/9 | 796億2870万 | 595億3750万 | +17.23% 5/10 | -10.18% 11/24 |
| 2019年 3月期 | 1,647 4/26 | 993 2/15 | 200,700 3/26 | 713億1510万 | 429億9690万 | +12.42% 9/21 | -18.03% 12/25 |
| 2020年 3月期 | 1,097 4/2 | 623 3/13 | 241,000 3/27 | 470億6130万 | 267億2670万 | +15.63% 3/30 | -25.25% 3/13 |
| 2021年 3月期 | 911 3/19 | 657 1/20 | 541,300 3/29 | 390億8190万 | 281億8530万 | +16.88% 3/19 | -10.03% 7/31 |
| 2022年 3月期 | 838 2/14 | 664 5/26 | 827,100 5/27 | 359億5020万 | 284億8560万 | +7.62% 5/9 | -7.51% 3/8 |
| 2023年 3月期 | 1,053 1/13 | 712 4/11 4/8 | 364,400 3/13 | 451億7370万 | 305億4480万 | +11.55% 1/13 | -9.32% 3/14 |
| 2024年 3月期 | 1,267 3/27 | 825 6/1 | 474,300 10/30 | 543億5430万 | 353億9250万 | +13.9% 3/8 | -6.86% 4/17 |
| 2025年 3月期 | 1,265 3/24 | 907 8/5 | 406,800 11/11 | 542億6850万 | 389億1030万 | +12.06% 11/15 | -20.57% 8/5 |
| 2026年 3月期 | 2,462 2/12 | 935 4/7 | 467,200 9/30 | 1043億8880万 | 396億4400万 | +19.61% 2/12 | -5.26% 10/14 |
| 最新 | 4,440 2026/9/18 | 526,800 | 1882億5600万 | +18.49% 3,747 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/22
- 29%（1.29倍）
- 1985/12/23 vs 1984/12/27
- 47%（1.47倍）
- 1986/12/26 vs 1985/12/23
- 0%（1倍）
- 1987/12/28 vs 1986/12/26
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 55%（1.55倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/29 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/29 vs 1992/12/29
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/29
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- 15%（1.15倍）
- 2009/12/30 vs 2008/12/30
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/09/18 vs 2025/12/30
- 153%（2.53倍）
- 過去安値
623円（2020/03/13） - 613%（7.13倍）
4,440円（9/18）
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。
