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
10/21	958	958	948	948	-1.04%	72,400	406億6920万	-1.56%
10/18	955	963	952	958	+0.52%	61,000	410億9820万	-0.52%
10/17	952	961	947	953	+0.11%	98,400	408億8370万	-1.24%
10/16	952	961	944	952	-0.83%	118,400	408億4080万	-1.45%
10/15	965	966	959	960	+0.21%	86,600	411億8400万	-0.83%
10/11	959	963	956	958	+0.31%	72,900	410億9820万	-1.24%
10/10	954	957	950	955	+1.06%	67,900	409億6950万	-1.75%
10/09	961	962	945	945	-1.05%	145,900	405億4050万	-3.18%
10/08	975	975	954	955	-2.55%	118,400	409億6950万	-2.45%
10/07	979	992	976	980	+1.55%	153,200	420億4200万	-0.1%
10/04	959	969	956	965	+0.94%	110,600	413億9850万	-1.73%
10/03	957	960	950	956	+0.74%	117,300	410億1240万	-2.85%
10/02	950	956	939	949	-1.15%	233,600	407億1210万	-3.85%
10/01	962	965	952	960	-0.31%	159,300	411億8400万	-2.93%
09/30	965	974	954	963	-0.72%	124,500	413億1270万	-2.92%
09/27	972	974	963	970	-1.72%	115,900	416億1300万	-2.51%
09/26	971	988	968	987	+2.17%	164,600	423億4230万	-1%
09/25	971	971	958	966	-0.31%	92,100	414億4140万	-3.4%
09/24	982	982	968	969	-0.41%	127,200	415億7010万	-3.39%
09/20	989	989	973	973	-0.71%	131,700	417億4170万	-3.28%
09/19	977	988	976	980	+0.82%	75,500	420億4200万	-2.87%
09/18	973	977	966	972	+0.52%	69,700	416億9880万	-3.95%
09/17	965	973	951	967	+0.31%	88,500	414億8430万	-4.73%
09/13	968	976	963	964	-0.82%	106,300	413億5560万	-5.21%
09/12	974	984	964	972	+1.78%	99,600	416億9880万	-4.52%
09/11	985	985	953	955	-3.34%	215,100	409億6950万	-6.46%
09/10	991	1,001	988	988	-0.5%	81,100	423億8520万	-3.42%
09/09	988	995	972	993	-1%	145,300	425億9970万	-2.65%
09/06	1,008	1,011	999	1,003	+0.1%	62,900	430億2870万	-2.05%
09/05	998	1,020	986	1,002	-0.3%	123,000	429億8580万	-2.81%
09/04	1,025	1,031	1,005	1,005	-4.19%	131,100	431億1450万	-3.18%
09/03	1,033	1,053	1,033	1,049	+2.34%	115,800	450億210万	+0.48%
09/02	1,025	1,032	1,013	1,025	+1.18%	104,300	439億7250万	-2.1%
08/30	1,011	1,017	1,010	1,013	+0.4%	62,200	434億5770万	-3.62%
08/29	1,015	1,017	1,008	1,009	-1.18%	72,300	432億8610万	-4.45%
08/28	1,009	1,021	1,007	1,021	+0.69%	44,800	438億90万	-3.77%
08/27	1,012	1,022	1,005	1,014	+0.3%	91,600	435億60万	-4.88%
08/26	1,028	1,028	1,011	1,011	-1.65%	73,300	433億7190万	-5.69%
08/23	1,025	1,035	1,025	1,028	-0.1%	31,500	441億120万	-4.73%
08/22	1,039	1,042	1,022	1,029	-0.68%	62,800	441億4410万	-5.16%
08/21	1,040	1,042	1,032	1,036	-0.86%	52,700	444億4440万	-5.04%
08/20	1,059	1,059	1,042	1,045	-0.19%	54,400	448億3050万	-4.65%
08/19	1,052	1,060	1,043	1,047	-0.95%	64,900	449億1630万	-4.9%
08/16	1,066	1,074	1,056	1,057	+0.76%	102,300	453億4530万	-4.43%
08/15	1,053	1,060	1,039	1,049	+0.29%	95,000	450億210万	-5.41%
08/14	1,045	1,064	1,035	1,046	+0.38%	80,200	448億7340万	-6.1%
08/13	1,034	1,042	1,024	1,042	+2.26%	67,800	447億180万	-6.8%
08/09	1,033	1,033	1,000	1,019	+2%	106,100	437億1510万	-9.34%
08/08	1,007	1,029	998	999	-3.38%	107,400	428億5710万	-11.83%
08/07	1,005	1,048	1,005	1,034	+2.07%	92,600	443億5860万	-9.38%
08/06	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
08/06	1,008	1,040	981	1,013	+10.35%	176,400	434億5770万	-11.76%
08/05	995	1,021	907	918	-15.47%	269,800	393億8220万	-20.59%
08/02	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/02	1,131	1,134	1,085	1,086	-7.81%	211,900	465億8940万	-7.02%
08/01	1,190	1,202	1,163	1,178	-0.84%	100,900	505億3620万	+0.51%
07/31	1,137	1,188	1,133	1,188	+4.76%	75,500	509億6520万	+1.37%
07/30	1,143	1,143	1,127	1,134	-1.05%	42,800	486億4860万	-3.24%
07/29	1,134	1,146	1,125	1,146	+2.23%	44,900	491億6340万	-2.22%
07/26	1,120	1,127	1,114	1,121	-0.53%	48,500	480億9090万	-4.35%
07/25	1,120	1,131	1,117	1,127	-0.53%	79,600	483億4830万	-3.92%
07/24	1,154	1,158	1,128	1,133	-1.99%	84,300	486億570万	-3.41%
07/23	1,155	1,169	1,153	1,156	+0.87%	58,100	495億9240万	-1.37%
07/22	1,188	1,188	1,144	1,146	-3.54%	91,100	491億6340万	-2.05%
07/19	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
07/19	1,187	1,193	1,180	1,188	+0.85%	52,500	509億6520万	+1.71%
07/18	1,175	1,192	1,171	1,178	-0.17%	51,100	505億3620万	+1.2%
07/17	1,194	1,195	1,180	1,180	+0.25%	36,100	506億2200万	+1.55%
07/16	1,187	1,197	1,177	1,177	+0.77%	66,000	504億9330万	+1.47%
07/12	1,158	1,174	1,152	1,168	+0.52%	79,300	501億720万	+0.78%
07/11	1,151	1,168	1,151	1,162	+1.13%	50,700	498億4980万	+0.35%
07/10	1,155	1,166	1,141	1,149	-0.43%	81,300	492億9210万	-0.69%
07/09	1,167	1,177	1,153	1,154	-0.69%	63,000	495億660万	-0.26%
07/08	1,193	1,194	1,161	1,162	-2.6%	68,300	498億4980万	+0.43%
07/05	1,226	1,226	1,193	1,193	-2.77%	56,100	511億7970万	+3.02%
07/04	1,206	1,227	1,206	1,227	+1.83%	86,000	526億3830万	+5.96%
07/03	1,211	1,216	1,198	1,205	-0.5%	79,200	516億9450万	+4.42%
07/02	1,217	1,227	1,203	1,211	+0.33%	118,500	519億5190万	+5.21%
07/01	1,221	1,228	1,200	1,207	-0.98%	92,100	517億8030万	+5.32%
06/28	1,200	1,224	1,200	1,219	+1.67%	140,100	522億9510万	+6.74%
06/27	1,184	1,199	1,181	1,199	+1.7%	77,000	514億3710万	+5.55%
06/26	1,177	1,185	1,170	1,179	+0.26%	58,200	505億7910万	+4.15%
06/25	1,155	1,189	1,139	1,176	+2.8%	104,400	504億5040万	+4.16%
06/24	1,151	1,157	1,132	1,144	+0.09%	84,500	490億7760万	+1.69%
06/21	1,150	1,158	1,136	1,143	+0.53%	138,400	490億3470万	+1.69%
06/20	1,126	1,148	1,124	1,137	+0.98%	77,800	487億7730万	+1.43%
06/19	1,111	1,131	1,111	1,126	+1.44%	52,000	483億540万	+0.72%
06/18	1,114	1,117	1,102	1,110	+1%	38,000	476億1900万	-0.63%
06/17	1,102	1,110	1,088	1,099	-0.18%	58,500	471億4710万	-1.61%
06/14	1,080	1,108	1,078	1,101	0%	129,500	472億3290万	-1.61%
06/13	1,133	1,133	1,101	1,101	-2.48%	74,700	472億3290万	-1.61%
06/12	1,138	1,140	1,126	1,129	0%	43,000	484億3410万	+0.8%
06/11	1,142	1,147	1,129	1,129	-1.05%	40,600	484億3410万	+0.89%
06/10	1,147	1,157	1,138	1,141	-0.09%	62,400	489億4890万	+2.15%
06/07	1,138	1,160	1,138	1,142	0%	32,400	489億9180万	+2.24%
06/06	1,134	1,155	1,133	1,142	+0.35%	49,100	489億9180万	+2.33%
06/05	1,147	1,148	1,134	1,138	-1.81%	85,200	488億2020万	+2.06%
06/04	1,193	1,194	1,159	1,159	-3.09%	88,500	497億2110万	+3.85%
06/03	1,193	1,210	1,187	1,196	+1.01%	131,400	513億840万	+7.26%
05/31	1,153	1,187	1,153	1,184	+4.32%	134,700	507億9360万	+6.38%
05/30	1,110	1,142	1,097	1,135	+1.43%	100,900	486億9150万	+2.16%
05/29	1,111	1,137	1,107	1,119	+1.54%	125,900	480億510万	+0.72%
05/28	1,093	1,108	1,089	1,102	+0.92%	55,300	472億7580万	-0.72%

8387 四国銀行

IR情報

2024/05/28～2024/10/21

IR情報＆株価推移

開示資料

決算

株式

チャート