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
10/05	4,665	4,730	4,570	4,685	0%	311,700	-	+13.3%
10/02	4,600	4,855	4,550	4,685	+1.96%	421,200	-	+14.66%
10/01	4,705	4,730	4,420	4,595	-3.77%	513,600	-	+13.91%
09/30	4,620	4,835	4,565	4,775	+3.24%	319,400	-	+19.91%
09/29	4,570	4,665	4,530	4,625	-0.96%	278,800	-	+17.8%
09/28	4,640	4,705	4,585	4,670	+0.76%	340,200	-	+20.49%
09/25	14:00 譲渡制限付株式報酬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
09/25	4,440	4,795	4,435	4,635	+6.06%	604,400	-	+21.18%
09/24	4,415	4,435	4,265	4,370	-1.58%	427,300	-	+15.58%
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	14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	14:00 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	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	14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	14:00 前期実績との差異に関するお知らせ
05/12	2,600	2,615	2,451	2,512	-2.45%	404,800	-	-1.22%

四国銀行（8387）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート