日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/19	1,973	2,015	1,944	2,010	+0.1%	613,700	-	-4.65%	-	-
10/16	1,999	2,021	1,969	2,008	+3.45%	859,000	-	-4.65%	-	-
10/15	1,958	1,998	1,905	1,941	-2.66%	838,700	-	-7.83%	-	-
10/14	2,068	2,068	1,973	1,994	-3.44%	917,600	-	-5.36%	-	-
10/13	2,142	2,156	2,050	2,065	-2.27%	856,300	-	-1.99%	-	-
10/09	2,156	2,166	2,081	2,113	-1.81%	1,051,600	-	+0.52%	-	-
10/08	2,266	2,284	2,146	2,152	-4.82%	969,200	-	+2.67%	-	-
10/07	2,293	2,336	2,258	2,261	-2.33%	623,200	-	+8.18%	-	-
10/06	2,243	2,330	2,230	2,315	+3.39%	703,100	-	+11.24%	-	-
10/05	2,204	2,247	2,181	2,239	+1.68%	601,100	-	+8.27%	-	-
10/02	2,231	2,290	2,195	2,202	-1.43%	827,800	-	+7.15%	-	-
10/01	2,238	2,254	2,143	2,234	+0.09%	944,600	-	+9.4%	-	-
10/01	株式分割 1→5
09/30	2,185	2,244	2,131	2,232	+2.15%	793,500	-	+10.28%	-	-
09/29	2,206	2,267	2,185	2,185	-1.84%	635,500	-	+8.92%	-	-
09/28	2,252	2,262	2,212	2,226	+0.82%	1,014,000	-	+11.86%	-	-
09/25	2,060	2,220	2,060	2,208	+7.92%	1,032,000	-	+11.91%	-	-
09/24	2,090	2,090	2,022	2,046	-1.45%	672,500	-	+4.39%	-	-
09/18	2,078	2,088	2,034	2,076	+0.29%	966,500	-	+6.24%	-	-
09/17	2,090	2,128	2,044	2,070	+0.39%	601,000	-	+6.43%	-	-
09/16	2,022	2,082	2,018	2,062	+1.98%	325,500	-	+6.4%	-	-
09/15	2,068	2,080	2,012	2,022	-2.22%	391,000	-	+4.93%	-	-
09/14	2,044	2,118	2,022	2,068	+1.47%	753,500	-	+7.93%	-	-
09/11	1,958	2,048	1,932	2,038	+2.52%	800,000	-	+6.98%	-	-
09/10	1,942	2,020	1,942	1,988	+2.37%	660,000	-	+4.91%	-	-
09/09	1,952	1,984	1,936	1,942	-1.22%	351,500	-	+3.02%	-	-
09/08	1,986	2,000	1,958	1,966	-1.4%	381,000	-	+4.85%	-	-
09/07	2,000	2,006	1,964	1,994	+0.3%	449,500	-	+7.03%	-	-
09/04	1,992	2,012	1,944	1,988	0%	657,000	-	+7.46%	-	-
09/03	1,952	2,010	1,936	1,988	+2.47%	727,000	-	+8.28%	-	-
09/02	1,958	1,962	1,920	1,940	-0.72%	630,000	-	+6.42%	-	-
09/01	1,984	2,000	1,926	1,954	-2.5%	752,500	-	+7.6%	-	-
08/31	2,022	2,060	1,994	2,004	-1.76%	1,259,000	-	+10.78%	-	-
08/28	2,020	2,052	1,986	2,040	+2.51%	1,186,500	-	+13.46%	-	-
08/27	1,938	2,014	1,930	1,990	+3.65%	1,362,500	-	+11.61%	-	-
08/26	1,882	1,940	1,882	1,920	+3.34%	1,328,500	-	+8.54%	-	-
08/25	1,798	1,872	1,796	1,858	+4.03%	1,005,000	-	+5.81%	-	-
08/24	1,820	1,822	1,762	1,786	-0.78%	684,000	-	+2.47%	-	-
08/21	1,804	1,826	1,770	1,800	+0.9%	970,500	-	+3.75%	-	-
08/20	1,802	1,806	1,756	1,784	-0.67%	656,500	-	+3.3%	-	-
08/19	1,862	1,874	1,782	1,796	-5.07%	828,000	-	+4.54%	-	-
08/18	1,896	1,922	1,890	1,892	+0.75%	624,500	-	+10.9%	-	-
08/17	1,872	1,890	1,858	1,878	+0.75%	818,000	-	+11.06%	-	-
08/14	1,884	1,922	1,856	1,864	-0.75%	958,000	-	+11.15%	-	-
08/13	1,810	1,896	1,810	1,878	+4.8%	1,370,000	-	+12.86%	-	-
08/12	1,782	1,800	1,762	1,792	+2.28%	603,500	-	+8.67%	-	-
08/10	1,774	1,776	1,732	1,752	-1.9%	436,000	-	+6.96%	-	-
08/07	1,804	1,824	1,770	1,786	-0.56%	942,000	-	+9.71%	-	-
08/06	1,738	1,808	1,738	1,796	+3.46%	741,500	-	+11.07%	-	-
08/05	1,696	1,754	1,694	1,736	+2.97%	574,500	-	+8.3%	-	-
08/04	1,656	1,686	1,648	1,686	+0.96%	565,500	-	+5.9%	-	-
08/03	1,698	1,718	1,612	1,670	+0.12%	670,500	-	+5.63%	-	-
07/31	1,666	1,718	1,626	1,668	+1.58%	725,000	-	+6.17%	-	-
07/30	1,656	1,670	1,620	1,642	-1.91%	684,500	-	+5.26%	-	-
07/29	1,728	1,736	1,636	1,674	-4.56%	1,219,500	-	+8.07%	-	-
07/28	1,760	1,848	1,722	1,754	-1.02%	1,650,000	-	+14.04%	-	-
07/27	1,742	1,786	1,720	1,772	+2.07%	915,000	-	+16.43%	-	-
07/24	1,648	1,746	1,648	1,736	+4.08%	785,000	-	+15.27%	-	-
07/23	1,634	1,668	1,628	1,668	+2.08%	521,000	-	+11.8%	-	-
07/22	1,624	1,664	1,606	1,634	+2.25%	524,500	-	+10.48%	-	-
07/21	1,556	1,604	1,530	1,598	+4.72%	758,000	-	+8.71%	-	-
07/17	1,604	1,614	1,498	1,526	-4.86%	553,500	-	+4.38%	-	-
07/16	1,590	1,616	1,590	1,604	+0.38%	527,500	-	+10.09%	-	-
07/15	1,546	1,598	1,546	1,598	+3.77%	457,000	-	+10.44%	-	-
07/14	1,528	1,554	1,510	1,540	+1.58%	338,000	-	+7.09%	-	-
07/13	1,518	1,546	1,512	1,516	+0.66%	270,500	-	+5.87%	-	-
07/10	1,538	1,558	1,502	1,506	-1.05%	368,500	-	+5.61%	-	-
07/09	1,530	1,534	1,508	1,522	-1.17%	341,500	-	+7.26%	-	-
07/08	1,486	1,550	1,486	1,540	+1.99%	386,500	-	+9.07%	-	-
07/07	1,524	1,542	1,490	1,510	+0.4%	575,500	-	+7.63%	-	-
07/06	1,520	1,522	1,496	1,504	-0.27%	381,500	-	+7.81%	-	-
07/03	1,510	1,520	1,490	1,508	-0.13%	419,000	-	+8.72%	-	-
07/02	1,474	1,528	1,470	1,510	+3.71%	632,500	-	+9.42%	-	-
07/01	1,450	1,484	1,450	1,456	+0.55%	428,500	-	+5.97%	-	-
06/30	1,432	1,470	1,432	1,448	+1.12%	748,000	-	+5.62%	-	-
06/29	1,430	1,444	1,408	1,432	+1.27%	561,500	-	+4.68%	-	-
06/26	1,382	1,414	1,382	1,414	+2.46%	347,000	-	+3.51%	-	-
06/25	1,396	1,396	1,364	1,380	+0.29%	543,000	-	+1.1%	-	-
06/24	1,378	1,394	1,362	1,376	-0.72%	316,000	-	+0.81%	-	-
06/23	1,394	1,408	1,378	1,386	+0.58%	502,000	-	+1.61%	-	-
06/22	1,352	1,388	1,348	1,378	+1.03%	330,500	-	+1.1%	-	-
06/19	1,380	1,392	1,338	1,364	-1.45%	563,000	-	+0.07%	-	-
06/18	1,364	1,396	1,362	1,384	+2.52%	492,500	-	+1.62%	-	-
06/17	1,408	1,420	1,350	1,350	-2.74%	397,500	-	-0.59%	-	-
06/16	1,400	1,400	1,358	1,388	-1.28%	619,500	-	+2.44%	-	-
06/15	1,414	1,436	1,398	1,406	+0.57%	796,500	-	+4.23%	-	-
06/12	1,388	1,406	1,384	1,398	+2.19%	559,000	-	+4.17%	-	-
06/11	1,364	1,384	1,346	1,368	+0.29%	446,000	-	+2.4%	-	-
06/10	1,390	1,416	1,364	1,364	-1.59%	648,500	-	+2.4%	-	-
06/09	1,374	1,406	1,374	1,386	+1.76%	644,500	-	+4.37%	-	-
06/08	1,332	1,376	1,328	1,362	+0.89%	435,000	-	+2.95%	-	-
06/05	1,354	1,362	1,336	1,350	+1.81%	429,000	-	+2.2%	-	-
06/04	1,310	1,356	1,296	1,326	+0.61%	447,500	-	+0.84%	-	-
06/03	1,320	1,330	1,298	1,318	+0.15%	384,000	-	+0.46%	-	-
06/02	1,282	1,318	1,238	1,316	+1.08%	583,500	-	+0.61%	-	-
06/01	1,338	1,348	1,302	1,302	-2.84%	572,500	-	-0.31%	-	-
05/29	1,348	1,378	1,340	1,340	-1.03%	471,500	-	+2.68%	-	-
05/28	1,380	1,380	1,334	1,354	-1.46%	362,000	-	+3.91%	-	-
05/27	1,376	1,392	1,354	1,374	-1.01%	298,500	-	+5.53%	-	-
05/26	1,380	1,410	1,346	1,388	+0.43%	364,000	-	+6.69%	-	-
05/25	1,372	1,398	1,356	1,382	+0.58%	298,500	-	+6.39%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	630 4/2	442 11/25	580,000 6/12	-	-	1304億2500万 3/31
2011年 3月期	588 9/30	376 3/15	1,541,000 11/15	1381億8000万	883億6000万	1178億6700万 3/31
2012年 3月期	558 11/22	455 6/6	485,000 3/9	1311億3000万	1069億2500万	1185億2400万 3/30
2013年 3月期	598 3/21	446 5/21 5/18	674,000 3/8	1405億3000万	1048億1000万	1351億9350万 3/29
2014年 3月期	644 5/15	467 2/5	1,213,000 5/24	1513億4000万	1079億2370万	1259億8819万 3/31
2015年 3月期	730 3/18 3/17 他2件	504 4/15	832,000 11/4	1687億300万	1164億7440万	1561億4994万 3/31
2016年 3月期	814 6/24	487 2/12	1,091,000 10/29	1881億1540万	1125億4570万	1232億1483万 3/31
2017年 3月期	816 3/2	488 4/8	1,338,000 3/1	1845億7920万	1103億8560万	1566億6187万 3/31
2018年 3月期	799 6/2	636 2/14	966,000 10/27	1807億3380万	1438億6320万	1487億8024万 3/30
2019年 3月期	751 7/30	521 2,606 12/25	889,500 177,900 12/5	1698億7620万	1178億9544万	1208億7827万 3/29
2020年 3月期	591 2,953 4/2	324 1,620 3/17	2,519,000 503,800 9/20	1276億8772万	700億4880万	961億9545万 3/31
2021年 3月期	559 2,797 11/16	414 2,072 5/18	1,736,000 347,200 4/24	1209億4228万	895億9328万	1044億1655万 3/31
2022年 3月期	505 2,525 4/5	383 1,914 7/30	812,000 162,400 11/30	1091億8100万	827億6136万	903億5076万 3/31
2023年 3月期	458 2,290 3/9 2,290 2/24	360 1,802 9/7	1,243,500 248,700 3/14	939億8160万	779億1848万	794億9435万 3/31
2024年 3月期	593 2,964 3/19	391 1,954 6/26	856,000 171,200 6/16	1216億4256万	801億9216万	1105億916万 3/29
2025年 3月期	614 3,070 3/19	439 2,194 8/5	1,415,500 283,100 6/14	1259億9280万	900億4176万	1132億2974万 3/31
2026年 3月期	1,208 6,040 2/13 6,040 2/12	445 2,227 4/7	1,230,500 246,100 3/27	2416億	890億8000万	2212億739万 3/31
最新	2,010 2026/10/19		613,700	4020億

阿波銀行（8388）の時価総額の推移

2026/05/25～2026/10/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート