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
03/06	2,263	2,320	2,237	2,303	-0.6%	198,600	976億4720万	+0.44%
03/05	2,252	2,323	2,245	2,317	+7.22%	222,800	982億4080万	+1.58%
03/04	2,263	2,288	2,104	2,161	-8.08%	434,900	916億2640万	-4.76%
03/03	2,356	2,403	2,331	2,351	-0.76%	166,100	996億8240万	+3.93%
03/02	2,308	2,390	2,286	2,369	-3.42%	253,700	1004億4560万	+5.29%
02/27	2,350	2,461	2,350	2,453	+4.25%	153,100	1040億720万	+9.8%
02/26	2,338	2,374	2,326	2,353	+2.22%	120,900	997億6720万	+6.28%
02/25	2,332	2,342	2,293	2,302	-2.5%	182,400	976億480万	+4.73%
02/24	2,386	2,400	2,328	2,361	-1.95%	212,600	1001億640万	+8.05%
02/20	2,380	2,422	2,363	2,408	-0.12%	139,400	1020億9920万	+11.02%
02/19	2,377	2,413	2,358	2,411	+1.39%	130,600	1022億2640万	+12.04%
02/18	2,330	2,380	2,314	2,378	+3.39%	131,300	1008億2720万	+11.49%
02/17	2,339	2,364	2,300	2,300	-2.29%	235,900	975億2000万	+8.8%
02/16	2,369	2,372	2,285	2,354	+0.56%	328,000	998億960万	+12.2%
02/13	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,430	2,435	2,309	2,341	-4.91%	432,600	992億5840万	+12.66%
02/12	2,354	2,462	2,352	2,462	+3.93%	248,500	1043億8880万	+19.63%
02/10	2,381	2,392	2,356	2,369	-0.59%	167,900	1004億4560万	+16.53%
02/09	2,366	2,397	2,320	2,383	+2.89%	204,700	1010億3920万	+18.5%
02/06	2,272	2,316	2,227	2,316	+1.85%	281,400	981億9840万	+16.62%
02/05	2,231	2,289	2,217	2,274	+3.55%	328,700	964億1760万	+15.78%
02/04	2,135	2,197	2,112	2,196	+3.83%	138,300	931億1040万	+13.08%
02/03	2,070	2,125	2,053	2,115	+5.12%	181,400	896億7600万	+9.98%
02/02	2,059	2,074	2,007	2,012	-1.13%	167,300	853億880万	+5.45%
01/30	2,012	2,035	2,000	2,035	+1.45%	114,900	862億8400万	+7.27%
01/29	1,990	2,011	1,964	2,006	+0.8%	98,400	850億5440万	+6.48%
01/28	1,998	2,010	1,978	1,990	-1.78%	98,800	843億7600万	+6.3%
01/27	1,970	2,026	1,950	2,026	+1.96%	123,000	859億240万	+8.87%
01/26	2,000	2,014	1,984	1,987	-2.55%	128,900	842億4880万	+7.64%
01/23	1,989	2,054	1,980	2,039	+3.19%	155,300	864億5360万	+11.18%
01/22	1,967	1,997	1,961	1,976	+1.59%	123,400	837億8240万	+8.57%
01/21	1,913	1,951	1,891	1,945	-0.82%	156,500	824億6800万	+7.58%
01/20	1,968	1,969	1,932	1,961	-0.66%	141,300	831億4640万	+9.25%
01/19	1,985	1,988	1,953	1,974	-0.2%	118,700	836億9760万	+10.71%
01/16	1,960	1,980	1,953	1,978	+0.92%	99,900	838億6720万	+11.69%
01/15	1,940	1,960	1,934	1,960	+1.19%	113,200	831億400万	+11.49%
01/14	1,912	1,937	1,887	1,937	+1.36%	129,200	821億2880万	+11%
01/13	1,937	1,937	1,904	1,911	+1%	148,800	810億2640万	+10.21%
01/09	1,877	1,899	1,873	1,892	+1.67%	98,400	802億2080万	+9.81%
01/08	1,845	1,882	1,842	1,861	+0.32%	200,300	789億640万	+8.58%
01/07	1,830	1,873	1,823	1,855	+0.87%	221,600	786億5200万	+8.67%
01/06	1,801	1,849	1,801	1,839	+2.22%	169,800	779億7360万	+8.24%
01/05	1,773	1,799	1,763	1,799	+2.33%	134,800	762億7760万	+6.39%
2025
12/30	1,766	1,792	1,758	1,758	-0.45%	119,000	745億3920万	+4.39%
12/29	1,732	1,770	1,729	1,766	+1.96%	135,200	748億7840万	+5.37%
12/26	1,737	1,747	1,720	1,732	+0.58%	85,400	734億3680万	+3.96%
12/25	1,743	1,743	1,718	1,722	-0.86%	54,600	730億1280万	+3.92%
12/24	1,740	1,753	1,718	1,737	0%	105,200	736億4880万	+5.46%
12/23	1,720	1,753	1,712	1,737	+1.52%	109,500	736億4880万	+6.17%
12/22	1,723	1,736	1,708	1,711	-0.41%	112,500	725億4640万	+5.1%
12/19	1,685	1,719	1,682	1,718	+1.42%	126,600	728億4320万	+6.05%
12/18	1,673	1,694	1,657	1,694	+1.26%	108,800	718億2560万	+5.09%
12/17	1,675	1,688	1,650	1,673	+0.12%	92,300	709億3520万	+4.24%
12/16	1,705	1,715	1,664	1,671	-1.99%	115,300	708億5040万	+4.57%
12/15	1,654	1,706	1,654	1,705	+2.83%	108,600	722億9200万	+7.17%
12/12	1,644	1,674	1,644	1,658	+1.66%	112,200	702億9920万	+4.8%
12/11	1,670	1,674	1,630	1,631	-1.75%	142,600	691億5440万	+3.49%
12/10	1,663	1,670	1,651	1,660	-0.18%	77,000	703億8400万	+5.8%
12/09	1,658	1,673	1,652	1,663	+0.67%	113,500	705億1120万	+6.47%
12/08	1,655	1,664	1,632	1,652	+0.12%	115,800	700億4480万	+6.37%
12/05	1,649	1,668	1,646	1,650	-1.02%	94,800	699億6000万	+6.8%
12/04	1,625	1,668	1,617	1,667	+2.58%	102,800	706億8080万	+8.6%
12/03	1,657	1,657	1,618	1,625	-1.93%	112,500	689億	+6.49%
12/02	1,687	1,702	1,656	1,657	-1.78%	126,400	702億5680万	+9.08%
12/01	1,689	1,725	1,684	1,687	+1.32%	171,500	715億2880万	+11.8%
11/28	1,638	1,677	1,630	1,665	+2.4%	147,000	705億9600万	+11.07%
11/27	1,634	1,663	1,621	1,626	-0.43%	110,300	689億4240万	+9.13%
11/26	1,576	1,635	1,567	1,633	+5.22%	150,900	692億3920万	+10.26%
11/25	1,535	1,559	1,527	1,552	+1.57%	100,000	658億480万	+5.36%
11/21	1,502	1,533	1,495	1,528	+1.73%	88,600	647億8720万	+4.16%
11/20	1,495	1,511	1,487	1,502	+2.04%	93,400	636億8480万	+2.74%
11/19	1,491	1,499	1,472	1,472	-0.07%	93,800	624億1280万	+0.96%
11/18	1,500	1,507	1,470	1,473	-2.77%	115,600	624億5520万	+1.31%
11/17	1,527	1,529	1,500	1,515	-0.07%	109,300	642億3600万	+4.41%
11/14	1,511	1,536	1,500	1,516	-0.92%	191,000	642億7840万	+4.77%
11/13	1,520	1,532	1,511	1,530	+1.26%	75,100	648億7200万	+6.03%
11/12	1,513	1,530	1,502	1,511	+1.21%	237,500	640億6640万	+5.08%
11/11	1,488	1,502	1,461	1,493	-0.6%	229,400	633億320万	+4.11%
11/10	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	14:00 前期実績との差異に関するお知らせ
11/10	14:00 剰余金の配当(中間配当・増配)及び期末配当予想の修正に関するお知らせ
11/10	1,500	1,529	1,450	1,502	+0.74%	420,600	636億8480万	+4.96%
11/07	1,483	1,495	1,461	1,491	-0.6%	128,200	632億1840万	+4.41%
11/06	1,461	1,520	1,459	1,500	+3.02%	186,100	636億	+5.19%
11/05	1,474	1,477	1,424	1,456	-1.22%	146,100	617億3440万	+2.1%
11/04	1,445	1,480	1,437	1,474	+1.31%	120,500	624億9760万	+3.44%
10/31	1,450	1,455	1,431	1,455	+1.04%	128,500	616億9200万	+2.11%
10/30	1,415	1,444	1,411	1,440	+1.77%	278,600	610億5600万	+1.05%
10/29	1,440	1,444	1,408	1,415	-1.39%	166,000	599億9600万	-0.7%
10/28	1,440	1,454	1,425	1,435	-0.28%	278,800	608億4400万	+0.7%
10/27	1,426	1,460	1,426	1,439	+1.34%	290,800	610億1360万	+0.98%
10/24	1,437	1,441	1,417	1,420	-0.98%	81,600	602億800万	-0.28%
10/23	1,430	1,446	1,426	1,434	+0.28%	98,400	608億160万	+0.7%
10/22	1,425	1,439	1,425	1,430	+0.63%	85,900	606億3200万	+0.35%
10/21	1,435	1,441	1,421	1,421	-0.7%	149,600	602億5040万	-0.35%
10/20	1,410	1,431	1,400	1,431	+2.58%	101,100	606億7440万	+0.21%
10/17	1,392	1,395	1,381	1,395	-0.85%	81,900	591億4800万	-2.38%
10/16	1,400	1,415	1,397	1,407	+0.72%	71,400	596億5680万	-1.68%
10/15	1,378	1,400	1,369	1,397	+2.8%	73,400	592億3280万	-2.51%
10/14	1,367	1,389	1,352	1,359	-2.72%	150,500	576億2160万	-5.23%
10/10	1,422	1,425	1,391	1,397	-2.65%	130,800	592億3280万	-2.78%
10/09	1,410	1,435	1,405	1,435	+1.92%	82,900	608億4400万	-0.21%
10/08	1,410	1,439	1,407	1,408	+0.21%	115,500	596億9920万	-2.09%
10/07	1,411	1,423	1,404	1,405	-1.13%	81,700	595億7200万	-2.29%
09/30	14:00 特別利益(負ののれん発生益)の計上及び通期連結業績予想の修正に関するお知らせ

8387 四国銀行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート