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
07/15	3,185	3,290	3,185	3,285	+3.79%	81,700	1392億8400万	+9.5%
07/14	3,160	3,195	3,095	3,165	+0.64%	82,200	1341億9600万	+6.07%
07/13	3,135	3,220	3,120	3,145	+0.32%	72,200	1333億4800万	+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	1329億2400万	+5.95%
07/09	3,210	3,230	3,160	3,210	-1.53%	138,000	1361億400万	+9.04%
07/08	3,180	3,270	3,180	3,260	+2.19%	109,400	1382億2400万	+11.49%
07/07	3,225	3,285	3,175	3,190	+1.11%	127,700	1352億5600万	+9.92%
07/06	3,145	3,185	3,105	3,155	+0.48%	107,400	1337億7200万	+9.43%
07/03	3,100	3,155	3,045	3,140	+1.13%	191,500	1331億3600万	+9.64%
07/02	3,115	3,225	3,105	3,105	+0.98%	133,300	1316億5200万	+9.02%
07/01	3,015	3,100	2,984	3,075	+2.33%	126,200	1303億8000万	+8.5%
06/30	3,050	3,085	2,996	3,005	-1.31%	156,000	1274億1200万	+6.45%
06/29	2,950	3,045	2,923	3,045	+3.5%	199,600	1291億800万	+8.13%
06/26	2,900	2,942	2,877	2,942	+2.29%	144,200	1247億4080万	+4.85%
06/25	2,829	2,900	2,787	2,876	+2.79%	107,800	1219億4240万	+2.68%
06/24	2,820	2,840	2,764	2,798	-0.43%	92,300	1186億3520万	0%
06/23	2,800	2,841	2,779	2,810	+1.12%	124,700	1191億4400万	+0.57%
06/22	2,700	2,804	2,686	2,779	+1.05%	101,200	1178億2960万	-0.43%
06/19	2,778	2,785	2,675	2,750	-1.19%	208,400	1166億	-1.33%
06/18	2,836	2,851	2,768	2,783	-0.5%	172,500	1179億9920万	-0.07%
06/17	2,935	2,956	2,797	2,797	-3.15%	96,700	1185億9280万	+0.61%
06/16	2,910	2,910	2,826	2,888	-0.72%	122,200	1224億5120万	+4.07%
06/15	2,936	2,963	2,900	2,909	+0.55%	90,300	1233億4160万	+5.4%
06/12	2,893	2,936	2,875	2,893	+1.37%	131,900	1226億6320万	+5.31%
06/11	2,904	2,930	2,813	2,854	-1.62%	94,300	1210億960万	+4.43%
06/10	2,900	3,000	2,884	2,901	+0.59%	124,200	1230億240万	+6.54%
06/09	2,799	2,896	2,756	2,884	+3.22%	152,700	1222億8160万	+6.46%
06/08	2,650	2,794	2,638	2,794	+1.6%	111,900	1184億6560万	+3.64%
06/05	2,765	2,777	2,723	2,750	+1.25%	99,200	1166億	+2.27%
06/04	2,677	2,736	2,634	2,716	+0.63%	114,000	1151億5840万	+1.42%
06/03	2,736	2,747	2,681	2,699	-0.99%	93,300	1144億3760万	+1.12%
06/02	2,650	2,726	2,563	2,726	+1.68%	121,000	1155億8240万	+2.44%
06/01	2,732	2,732	2,671	2,681	-2.47%	133,600	1136億7440万	+1.06%
05/29	2,762	2,810	2,740	2,749	-0.22%	116,000	1165億5760万	+3.78%
05/28	2,797	2,797	2,671	2,755	-1.29%	138,500	1168億1200万	+4.16%
05/27	2,810	2,819	2,740	2,791	-1.1%	93,500	1183億3840万	+5.6%
05/26	2,789	2,864	2,716	2,822	+0.97%	116,900	1196億5280万	+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	1185億800万	+6.11%
05/22	2,809	2,860	2,779	2,826	+0.78%	126,800	1198億2240万	+7.53%
05/21	2,750	2,822	2,749	2,804	+3.66%	124,100	1188億8960万	+7.02%
05/20	2,731	2,760	2,666	2,705	-0.95%	171,000	1146億9200万	+3.76%
05/19	2,700	2,746	2,686	2,731	+2.13%	136,500	1157億9440万	+5.12%
05/18	2,644	2,682	2,623	2,674	-0.74%	171,600	1133億7760万	+3.28%
05/15	2,673	2,725	2,647	2,694	+0.75%	196,300	1142億2560万	+4.42%
05/14	2,647	2,695	2,602	2,674	+0.49%	157,000	1133億7760万	+4.13%
05/13	2,508	2,674	2,508	2,661	+5.93%	268,100	1128億2640万	+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	1065億880万	-1.22%
05/11	2,550	2,594	2,528	2,575	+0.9%	111,800	1091億8000万	+1.5%
05/08	2,581	2,582	2,481	2,552	-2.26%	169,500	1082億480万	+1.11%
05/07	2,601	2,655	2,574	2,611	+2.47%	103,100	1107億640万	+3.9%
05/01	2,520	2,575	2,494	2,548	-0.43%	68,500	1080億3520万	+1.76%
04/30	2,565	2,572	2,514	2,559	-2.1%	117,100	1085億160万	+2.52%
04/28	2,500	2,618	2,500	2,614	+5.06%	116,600	1108億3360万	+4.98%
04/27	2,472	2,505	2,441	2,488	-0.04%	87,400	1054億9120万	+0.4%
04/24	2,499	2,519	2,454	2,489	-0.2%	109,500	1055億3360万	+0.89%
04/23	2,512	2,521	2,469	2,494	-0.83%	98,700	1057億4560万	+1.38%
04/22	2,580	2,602	2,506	2,515	-3.08%	97,000	1066億3600万	+2.44%
04/21	2,678	2,678	2,578	2,595	-2.11%	117,900	1100億2800万	+6.13%
04/20	2,701	2,716	2,651	2,651	-1.81%	116,500	1124億240万	+9%
04/17	2,706	2,720	2,664	2,700	-0.22%	125,500	1144億8000万	+11.71%
04/16	2,710	2,724	2,683	2,706	+0.63%	111,300	1147億3440万	+12.8%
04/15	2,663	2,716	2,663	2,689	+2.09%	173,100	1140億1360万	+12.84%
04/14	2,641	2,680	2,604	2,634	+0.57%	296,900	1116億8160万	+11.28%
04/13	14:00 株主還元方針の変更に関するお知らせ
04/13	14:00 中期経営計画の策定
04/13	2,470	2,646	2,469	2,619	+5.73%	381,700	1110億4560万	+11.4%
04/10	2,520	2,545	2,470	2,477	-0.2%	111,100	1050億2480万	+5.95%
04/09	2,510	2,544	2,482	2,482	-1.15%	93,500	1052億3680万	+6.43%
04/08	2,528	2,545	2,498	2,511	+2.87%	104,500	1064億6640万	+8.28%
04/07	2,418	2,468	2,418	2,441	+1.67%	113,600	1034億9840万	+5.58%
04/06	2,363	2,403	2,360	2,401	+1.69%	88,800	1018億240万	+3.98%
04/03	2,356	2,384	2,347	2,361	+0.68%	78,200	1001億640万	+2.16%
04/02	2,396	2,439	2,329	2,345	-0.93%	164,300	994億2800万	+1.47%
04/01	2,351	2,372	2,322	2,367	+5.43%	231,000	1003億6080万	+2.51%
03/31	2,250	2,317	2,238	2,245	-1.71%	177,700	951億8800万	-2.77%
03/30	2,239	2,317	2,223	2,284	-4.4%	197,900	968億4160万	-1.38%
03/27	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
03/27	2,323	2,427	2,293	2,389	+1.79%	331,100	1012億9360万	+2.93%
03/26	2,398	2,405	2,312	2,347	-2%	86,100	995億1280万	+1.16%
03/25	2,378	2,425	2,375	2,395	+3.46%	135,000	1015億4800万	+3.32%
03/24	2,305	2,341	2,289	2,315	+4%	99,800	981億5600万	-0.09%
03/23	14:00 当行の従業員に対する譲渡制限付株式報酬制度の導入に関するお知らせ
03/23	2,230	2,260	2,168	2,226	-3.39%	181,700	943億8240万	-3.97%
03/19	2,339	2,345	2,298	2,304	-2.87%	145,600	976億8960万	-0.99%
03/18	2,314	2,372	2,314	2,372	+4.68%	93,500	1005億7280万	+1.8%
03/17	2,300	2,340	2,266	2,266	-0.09%	113,900	960億7840万	-2.75%
03/16	2,277	2,295	2,246	2,268	-0.7%	107,800	961億6320万	-2.74%
03/13	2,220	2,296	2,220	2,284	+1.87%	181,600	968億4160万	-2.1%
03/12	2,301	2,302	2,232	2,242	-3.11%	157,600	950億6080万	-3.74%
03/11	2,303	2,361	2,303	2,314	+0.74%	133,500	981億1360万	-0.43%
03/10	2,262	2,302	2,238	2,297	+3.84%	216,300	973億9280万	-0.65%
03/09	2,122	2,224	2,117	2,212	-3.95%	335,300	937億8880万	-3.87%
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%
02/13	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)

四国銀行（8387）のIR情報・決算資料

2026/02/18～2026/07/15

IR情報＆株価推移

開示資料

決算

株式

チャート