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
04/22	1,116	1,126	1,105	1,125	+2.27%	70,900	482億6250万	-3.93%
04/19	1,118	1,122	1,088	1,100	-1.79%	84,100	471億9000万	-6.3%
04/18	1,100	1,122	1,099	1,120	+1.82%	45,100	480億4800万	-4.92%
04/17	1,131	1,131	1,098	1,100	-1.79%	52,600	471億9000万	-6.86%
04/16	1,150	1,164	1,120	1,120	-2.69%	82,800	480億4800万	-5.41%
04/15	1,132	1,153	1,123	1,151	+0.96%	60,000	493億7790万	-3.03%
04/12	1,145	1,150	1,136	1,140	-0.18%	42,900	489億600万	-4.28%
04/11	1,130	1,146	1,123	1,142	+0.53%	44,300	489億9180万	-4.27%
04/10	1,138	1,139	1,133	1,136	-0.53%	52,200	487億3440万	-4.86%
04/09	1,148	1,155	1,136	1,142	-0.44%	69,700	489億9180万	-4.44%
04/08	1,142	1,149	1,137	1,147	+0.7%	54,900	492億630万	-4.02%
04/05	1,141	1,145	1,123	1,139	-1.3%	88,600	488億6310万	-4.69%
04/04	1,161	1,172	1,152	1,154	-1.03%	82,700	495億660万	-3.35%
04/03	1,141	1,171	1,141	1,166	+1.66%	102,000	500億2140万	-2.18%
04/02	1,186	1,192	1,134	1,147	-3.29%	154,800	492億630万	-3.45%
04/01	1,224	1,228	1,185	1,186	-3.1%	76,500	508億7940万	+0.08%
03/29	1,220	1,232	1,209	1,224	+1.83%	67,500	525億960万	+3.73%
03/28	1,228	1,236	1,201	1,202	-4.6%	147,800	515億6580万	+2.39%
03/27	1,233	1,267	1,233	1,260	+2.27%	191,100	540億5400万	+7.88%
03/26	1,222	1,236	1,210	1,232	+0.98%	94,500	528億5280万	+6.12%
03/25	1,246	1,246	1,220	1,220	-2.56%	115,700	523億3800万	+5.81%
03/22	1,254	1,256	1,242	1,252	+0.48%	102,800	537億1080万	+9.25%
03/21	1,215	1,249	1,212	1,246	+3.4%	111,400	534億5340万	+9.49%
03/19	1,216	1,221	1,196	1,205	-0.25%	105,900	516億9450万	+6.64%
03/18	1,224	1,224	1,206	1,208	-0.08%	104,100	518億2320万	+7.57%
03/15	1,206	1,225	1,204	1,209	+0.5%	81,200	518億6610万	+8.24%
03/14	1,209	1,212	1,196	1,203	+0.67%	59,800	516億870万	+8.28%
03/13	1,207	1,213	1,181	1,195	+0.93%	115,900	512億6550万	+8.24%
03/12	1,181	1,188	1,163	1,184	-1.09%	102,500	507億9360万	+7.93%
03/11	1,239	1,240	1,181	1,197	-3%	173,400	513億5130万	+9.72%
03/08	1,199	1,240	1,191	1,234	+3.26%	197,300	529億3860万	+13.94%
03/07	1,184	1,203	1,179	1,195	+1.88%	122,200	512億6550万	+11.16%
03/06	1,148	1,183	1,146	1,173	+2.09%	123,900	503億2170万	+9.83%
03/05	1,135	1,151	1,127	1,149	+0.97%	100,400	492億9210万	+8.29%
03/04	1,153	1,153	1,127	1,138	-1.22%	153,600	488億2020万	+7.77%
03/01	1,137	1,153	1,132	1,152	+2.4%	156,800	494億2080万	+9.61%
02/29	1,099	1,130	1,095	1,125	+3.59%	132,400	482億6250万	+7.66%
02/28	1,077	1,113	1,077	1,086	+0.37%	173,900	465億8940万	+4.42%
02/27	1,075	1,088	1,072	1,082	+1.22%	92,400	464億1780万	+4.44%
02/26	1,072	1,077	1,065	1,069	-0.28%	68,600	458億6010万	+3.59%
02/22	1,069	1,075	1,061	1,072	+0.66%	64,900	459億8880万	+4.18%
02/21	1,060	1,065	1,055	1,065	+0.47%	47,900	456億8850万	+3.8%
02/20	1,071	1,075	1,060	1,060	-0.93%	81,500	454億7400万	+3.72%
02/19	1,044	1,070	1,044	1,070	+2.49%	76,000	459億300万	+4.9%
02/16	1,032	1,053	1,032	1,044	+1.36%	74,600	447億8760万	+2.76%
02/15	1,054	1,055	1,029	1,030	-1.72%	86,400	441億8700万	+1.58%
02/14	1,057	1,057	1,038	1,048	-0.85%	82,800	449億5920万	+3.56%
02/13	1,057	1,060	1,046	1,057	+1.73%	95,900	453億4530万	+4.65%
02/09	1,050	1,052	1,036	1,039	-1.14%	74,000	445億7310万	+3.18%
02/08	1,060	1,060	1,038	1,051	-0.76%	99,600	450億8790万	+4.68%
02/07	1,040	1,062	1,040	1,059	+2.12%	155,900	454億3110万	+5.9%
02/06	14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	14:00 業績予想及び配当予想の修正(増配)に関するお知らせ
02/06	1,018	1,076	1,011	1,037	+1.57%	263,500	444億8730万	+4.12%
02/05	1,018	1,028	1,014	1,021	+1.09%	57,100	438億90万	+2.82%
02/02	1,018	1,018	1,003	1,010	-0.79%	50,800	433億2900万	+2.02%
02/01	1,024	1,024	1,012	1,018	-0.88%	63,500	436億7220万	+3.14%
01/31	1,010	1,027	1,008	1,027	+1.78%	64,400	440億5830万	+4.37%
01/30	1,019	1,019	1,009	1,009	-0.98%	39,400	432億8610万	+2.96%
01/29	1,013	1,023	1,012	1,019	+0.69%	46,800	437億1510万	+4.19%
01/26	1,013	1,022	1,005	1,012	-0.39%	75,500	434億1480万	+3.79%
01/25	1,020	1,025	1,012	1,016	+0.59%	111,600	435億8640万	+4.42%
01/24	994	1,013	990	1,010	+2.54%	93,000	433億2900万	+4.02%
01/23	990	998	985	985	-0.81%	64,800	422億5650万	+1.55%
01/22	992	994	987	993	+0.91%	31,100	425億9970万	+2.37%
01/19	993	993	983	984	-0.91%	53,800	422億1360万	+1.55%
01/18	987	993	981	993	+1.02%	70,800	425億9970万	+2.48%
01/17	987	996	983	983	-0.3%	66,200	421億7070万	+1.44%
01/16	1,000	1,000	986	986	-1%	60,800	422億9940万	+1.75%
01/15	983	1,002	983	996	+1.22%	51,700	427億2840万	+2.79%
01/12	993	994	983	984	-0.71%	71,100	422億1360万	+1.55%
01/11	995	1,005	990	991	+0.92%	80,200	425億1390万	+2.27%
01/10	987	993	982	982	-0.3%	65,500	421億2780万	+1.34%
01/09	986	991	979	985	+0.51%	57,300	422億5650万	+1.55%
01/05	975	984	974	980	+1.34%	61,800	420億4200万	+1.03%
01/04	963	971	954	967	+0.73%	63,600	414億8430万	-0.41%
2023
12/29	953	968	953	960	+0.1%	66,900	411億8400万	-1.23%
12/28	957	959	952	959	+0.1%	40,900	411億4110万	-1.54%
12/27	944	958	944	958	+1.48%	50,600	410億9820万	-1.74%
12/26	944	949	941	944	0%	44,200	404億9760万	-3.38%
12/25	947	952	943	944	+0.11%	57,600	404億9760万	-3.67%
12/22	933	945	933	943	+1.51%	75,600	404億5470万	-4.07%
12/21	937	940	924	929	-1.28%	136,900	398億5410万	-5.69%
12/20	946	949	939	941	-1.05%	126,900	403億6890万	-4.76%
12/19	958	961	947	951	-0.52%	92,800	407億9790万	-4.13%
12/18	968	968	947	956	-1.65%	106,100	410億1240万	-3.92%
12/15	978	982	969	972	-0.51%	72,900	416億9880万	-2.51%
12/14	989	992	976	977	-0.81%	105,400	419億1330万	-2.2%
12/13	980	990	980	985	+0.72%	50,200	422億5650万	-1.5%
12/12	984	988	976	978	-0.91%	76,700	419億5620万	-2.49%
12/11	993	999	980	987	+0.2%	106,000	423億4230万	-1.89%
12/08	1,000	1,006	981	985	-0.1%	150,800	422億5650万	-2.48%
12/07	978	987	971	986	-0.2%	78,900	422億9940万	-2.76%
12/06	980	988	979	988	+0.71%	64,200	423億8520万	-2.85%
12/05	991	998	981	981	-1.21%	98,900	420億8490万	-3.73%
12/04	999	1,001	991	993	-0.7%	55,500	425億9970万	-2.84%
12/01	1,005	1,008	994	1,000	-0.1%	53,700	429億	-2.25%
11/30	990	1,007	987	1,001	+1.93%	103,300	429億4290万	-2.25%
11/29	998	1,002	976	982	-1.7%	107,400	421億2780万	-4.2%
11/28	1,001	1,013	996	999	-0.3%	67,100	428億5710万	-2.63%
11/27	1,004	1,009	998	1,002	-0.1%	47,300	429億8580万	-2.53%
11/24	1,003	1,008	999	1,003	+0.2%	35,700	430億2870万	-2.43%

8387 四国銀行

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート