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
09/28	11,260	11,310	11,060	11,130	+0.82%	202,800	-	+11.84%	-	-
09/25	10,300	11,100	10,300	11,040	+7.92%	206,400	-	+11.9%	-	-
09/24	10,450	10,450	10,110	10,230	-1.45%	134,500	-	+4.37%	-	-
09/18	10,390	10,440	10,170	10,380	+0.29%	193,300	-	+6.25%	-	-
09/17	10,450	10,640	10,220	10,350	+0.39%	120,200	-	+6.42%	-	-
09/16	10,110	10,410	10,090	10,310	+1.98%	65,100	-	+6.42%	-	-
09/15	10,340	10,400	10,060	10,110	-2.22%	78,200	-	+4.94%	-	-
09/14	10,220	10,590	10,110	10,340	+1.47%	150,700	-	+7.93%	-	-
09/11	9,790	10,240	9,660	10,190	+2.52%	160,000	-	+6.99%	-	-
09/10	9,710	10,100	9,710	9,940	+2.37%	132,000	-	+4.91%	-	-
09/09	9,760	9,920	9,680	9,710	-1.22%	70,300	-	+3.02%	-	-
09/08	9,930	10,000	9,790	9,830	-1.4%	76,200	-	+4.86%	-	-
09/07	10,000	10,030	9,820	9,970	+0.3%	89,900	-	+7.04%	-	-
09/04	9,960	10,060	9,720	9,940	0%	131,400	-	+7.47%	-	-
09/03	9,760	10,050	9,680	9,940	+2.47%	145,400	-	+8.28%	-	-
09/02	9,790	9,810	9,600	9,700	-0.72%	126,000	-	+6.39%	-	-
09/01	9,920	10,000	9,630	9,770	-2.5%	150,500	-	+7.6%	-	-
08/31	10,110	10,300	9,970	10,020	-1.76%	251,800	-	+10.79%	-	-
08/28	10,100	10,260	9,930	10,200	+2.51%	237,300	-	+13.46%	-	-
08/27	9,690	10,070	9,650	9,950	+3.65%	272,500	-	+11.6%	-	-
08/26	9,410	9,700	9,410	9,600	+3.34%	265,700	-	+8.55%	-	-
08/25	8,990	9,360	8,980	9,290	+4.03%	201,000	-	+5.81%	-	-
08/24	9,100	9,110	8,810	8,930	-0.78%	136,800	-	+2.48%	-	-
08/21	9,020	9,130	8,850	9,000	+0.9%	194,100	-	+3.72%	-	-
08/20	9,010	9,030	8,780	8,920	-0.67%	131,300	-	+3.28%	-	-
08/19	9,310	9,370	8,910	8,980	-5.07%	165,600	-	+4.56%	-	-
08/18	9,480	9,610	9,450	9,460	+0.75%	124,900	-	+10.88%	-	-
08/17	9,360	9,450	9,290	9,390	+0.75%	163,600	-	+11.06%	-	-
08/14	9,420	9,610	9,280	9,320	-0.75%	191,600	-	+11.16%	-	-
08/13	9,050	9,480	9,050	9,390	+4.8%	274,000	-	+12.87%	-	-
08/12	8,910	9,000	8,810	8,960	+2.28%	120,700	-	+8.67%	-	-
08/10	8,870	8,880	8,660	8,760	-1.9%	87,200	-	+6.99%	-	-
08/07	9,020	9,120	8,850	8,930	-0.56%	188,400	-	+9.72%	-	-
08/06	8,690	9,040	8,690	8,980	+3.46%	148,300	-	+11.08%	-	-
08/05	8,480	8,770	8,470	8,680	+2.97%	114,900	-	+8.28%	-	-
08/04	8,280	8,430	8,240	8,430	+0.96%	113,100	-	+5.93%	-	-
08/03	8,490	8,590	8,060	8,350	+0.12%	134,100	-	+5.6%	-	-
07/31	8,330	8,590	8,130	8,340	+1.58%	145,000	-	+6.16%	-	-
07/30	8,280	8,350	8,100	8,210	-1.91%	136,900	-	+5.28%	-	-
07/29	8,640	8,680	8,180	8,370	-4.56%	243,900	-	+8.07%	-	-
07/28	8,800	9,240	8,610	8,770	-1.02%	330,000	-	+14.07%	-	-
07/27	8,710	8,930	8,600	8,860	+2.07%	183,000	-	+16.4%	-	-
07/24	8,240	8,730	8,240	8,680	+4.08%	157,000	-	+15.26%	-	-
07/23	8,170	8,340	8,140	8,340	+2.08%	104,200	-	+11.8%	-	-
07/22	8,120	8,320	8,030	8,170	+2.25%	104,900	-	+10.45%	-	-
07/21	7,780	8,020	7,650	7,990	+4.72%	151,600	-	+8.74%	-	-
07/17	8,020	8,070	7,490	7,630	-4.86%	110,700	-	+4.39%	-	-
07/16	7,950	8,080	7,950	8,020	+0.38%	105,500	-	+10.1%	-	-
07/15	7,730	7,990	7,730	7,990	+3.77%	91,400	-	+10.42%	-	-
07/14	7,640	7,770	7,550	7,700	+1.58%	67,600	-	+7.09%	-	-
07/13	7,590	7,730	7,560	7,580	+0.66%	54,100	-	+5.88%	-	-
07/10	7,690	7,790	7,510	7,530	-1.05%	73,700	-	+5.64%	-	-
07/09	7,650	7,670	7,540	7,610	-1.17%	68,300	-	+7.23%	-	-
07/08	7,430	7,750	7,430	7,700	+1.99%	77,300	-	+9.1%	-	-
07/07	7,620	7,710	7,450	7,550	+0.4%	115,100	-	+7.66%	-	-
07/06	7,600	7,610	7,480	7,520	-0.27%	76,300	-	+7.83%	-	-
07/03	7,550	7,600	7,450	7,540	-0.13%	83,800	-	+8.74%	-	-
07/02	7,370	7,640	7,350	7,550	+3.71%	126,500	-	+9.42%	-	-
07/01	7,250	7,420	7,250	7,280	+0.55%	85,700	-	+5.98%	-	-
06/30	7,160	7,350	7,160	7,240	+1.12%	149,600	-	+5.65%	-	-
06/29	7,150	7,220	7,040	7,160	+1.27%	112,300	-	+4.66%	-	-
06/26	6,910	7,070	6,910	7,070	+2.46%	69,400	-	+3.5%	-	-
06/25	6,980	6,980	6,820	6,900	+0.29%	108,600	-	+1.13%	-	-
06/24	6,890	6,970	6,810	6,880	-0.72%	63,200	-	+0.82%	-	-
06/23	6,970	7,040	6,890	6,930	+0.58%	100,400	-	+1.61%	-	-
06/22	6,760	6,940	6,740	6,890	+1.03%	66,100	-	+1.1%	-	-
06/19	6,900	6,960	6,690	6,820	-1.45%	112,600	-	+0.1%	-	-
06/18	6,820	6,980	6,810	6,920	+2.52%	98,500	-	+1.63%	-	-
06/17	7,040	7,100	6,750	6,750	-2.74%	79,500	-	-0.62%	-	-
06/16	7,000	7,000	6,790	6,940	-1.28%	123,900	-	+2.47%	-	-
06/15	7,070	7,180	6,990	7,030	+0.57%	159,300	-	+4.26%	-	-
06/12	6,940	7,030	6,920	6,990	+2.19%	111,800	-	+4.14%	-	-
06/11	6,820	6,920	6,730	6,840	+0.29%	89,200	-	+2.41%	-	-
06/10	6,950	7,080	6,820	6,820	-1.59%	129,700	-	+2.39%	-	-
06/09	6,870	7,030	6,870	6,930	+1.76%	128,900	-	+4.38%	-	-
06/08	6,660	6,880	6,640	6,810	+0.89%	87,000	-	+2.93%	-	-
06/05	6,770	6,810	6,680	6,750	+1.81%	85,800	-	+2.23%	-	-
06/04	6,550	6,780	6,480	6,630	+0.61%	89,500	-	+0.81%	-	-
06/03	6,600	6,650	6,490	6,590	+0.15%	76,800	-	+0.47%	-	-
06/02	6,410	6,590	6,190	6,580	+1.08%	116,700	-	+0.58%	-	-
06/01	6,690	6,740	6,510	6,510	-2.84%	114,500	-	-0.28%	-	-
05/29	6,740	6,890	6,700	6,700	-1.03%	94,300	-	+2.71%	-	-
05/28	6,900	6,900	6,670	6,770	-1.46%	72,400	-	+3.91%	-	-
05/27	6,880	6,960	6,770	6,870	-1.01%	59,700	-	+5.55%	-	-
05/26	6,900	7,050	6,730	6,940	+0.43%	72,800	-	+6.7%	-	-
05/25	6,860	6,990	6,780	6,910	+0.58%	59,700	-	+6.41%	-	-
05/22	7,000	7,000	6,830	6,870	-0.87%	61,800	-	+5.99%	-	-
05/21	6,890	7,080	6,890	6,930	+2.06%	81,000	-	+7.13%	-	-
05/20	6,770	6,840	6,680	6,790	0%	86,800	-	+5.24%	-	-
05/19	6,900	7,020	6,760	6,790	-0.88%	115,900	-	+5.47%	-	-
05/18	6,780	6,990	6,730	6,850	+1.93%	161,300	-	+6.57%	-	-
05/15	6,480	6,760	6,460	6,720	+3.7%	198,700	-	+4.9%	-	-
05/14	6,340	6,500	6,280	6,480	+3.02%	102,700	-	+1.5%	-	-
05/13	6,180	6,350	6,180	6,290	+1.78%	88,200	-	-1.26%	-	-
05/12	6,300	6,340	6,150	6,180	-1.28%	60,300	-	-2.8%	-	-
05/11	6,170	6,260	6,110	6,260	+1.62%	87,800	-	-1.48%	-	-
05/08	6,300	6,350	6,050	6,160	-3.75%	119,500	-	-2.72%	-	-
05/07	6,540	6,540	6,370	6,400	+2.07%	92,400	-	+1.36%	-	-
05/01	6,300	6,360	6,200	6,270	-1.1%	66,300	-	-0.41%	-	-
04/30	6,390	6,410	6,250	6,340	-2.31%	84,800	-	+0.97%	-	-

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	3,150 630 4/2	2,210 442 11/25	116,000 580,000 6/12	-	-	1308億9500万 3/31
2011年 3月期	2,940 588 9/30	1,880 376 3/15	308,200 1,541,000 11/15	1381億8000万	883億6000万	1178億6700万 3/31
2012年 3月期	2,790 558 11/22	2,275 455 6/6	97,000 485,000 3/9	1311億3000万	1069億2500万	1180億5920万 3/30
2013年 3月期	2,990 598 3/21	2,230 446 5/21 446 5/18	134,800 674,000 3/8	1405億3000万	1048億1000万	1349億6240万 3/29
2014年 3月期	3,220 644 5/15	2,335 467 2/5	242,600 1,213,000 5/24	1513億4000万	1079億2370万	1257億5912万 3/31
2015年 3月期	3,650 730 3/18 730 3/17 他2件	2,520 504 4/15	166,400 832,000 11/4	1687億300万	1164億7440万	1563億7957万 3/31
2016年 3月期	4,070 814 6/24	2,435 487 2/12	218,200 1,091,000 10/29	1881億1540万	1125億4570万	1232億1483万 3/31
2017年 3月期	4,080 816 3/2	2,440 488 4/8	267,600 1,338,000 3/1	1845億7920万	1103億8560万	1568億8409万 3/31
2018年 3月期	3,995 799 6/2	3,180 636 2/14	193,200 966,000 10/27	1807億3380万	1438億6320万	1492億1783万 3/30
2019年 3月期	3,755 751 7/30	2,606 12/25	177,900 12/5	1698億7620万	1178億9544万	1208億3532万 3/29
2020年 3月期	2,953 4/2	1,620 3/17	503,800 9/20	1276億8772万	700億4880万	962億7983万 3/31
2021年 3月期	2,797 11/16	2,072 5/18	347,200 4/24	1209億4228万	895億9328万	1045億42万 3/31
2022年 3月期	2,525 4/5	1,914 7/30	162,400 11/30	1091億8100万	827億6136万	903億9240万 3/31
2023年 3月期	2,290 3/9 2/24	1,802 9/7	248,700 3/14	939億8160万	779億1848万	794億9435万 3/31
2024年 3月期	2,964 3/19	1,954 6/26	171,200 6/16	1216億4256万	801億9216万	1104億2894万 3/29
2025年 3月期	3,070 3/19	2,194 8/5	283,100 6/14	1259億9280万	900億4176万	1132億2974万 3/31
2026年 3月期	6,040 2/13 2/12	2,227 4/7	246,100 3/27	2416億	890億8000万	2212億739万 3/31
最新	11,130 2026/9/28		202,800	4452億

阿波銀行（8388）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート