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
10/02	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	（IR情報）14:00 連結子会社である阿波銀コネクト株式会社に係る資本業務提携および連結子会社の異動に関するお知らせ
09/25	（IR情報）14:00 「業績予想の修正」および「配当予想の修正」に関するお知らせ
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	（IR情報）14:00 「株式分割」、株式分割に伴う「定款の一部変更」、「株主優待制度の変更」および「配当予想の修正」に関するお知らせ
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	（IR情報）14:00 2027年3月期第1四半期決算短信[日本基準](連結)
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	（IR情報）14:00 業績予想の修正に関するお知らせ
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%
05/22	1,400	1,400	1,366	1,374	-0.87%	309,000	-	+6.02%
05/21	1,378	1,416	1,378	1,386	+2.06%	405,000	-	+7.11%
05/20	1,354	1,368	1,336	1,358	0%	434,000	-	+5.27%
05/19	1,380	1,404	1,352	1,358	-0.88%	579,500	-	+5.43%
05/18	1,356	1,398	1,346	1,370	+1.93%	806,500	-	+6.53%
05/15	（IR情報）14:00 経営計画「Growing beyond 130th」における経営目標の見直しについて
05/15	（IR情報）14:00 株主還元方針の変更に関するお知らせ
05/15	（IR情報）14:00 剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）14:00 2026年3月期決算短信[日本基準](連結)
05/15	1,296	1,352	1,292	1,344	+3.7%	993,500	-	+4.92%
05/14	1,268	1,300	1,256	1,296	+3.02%	513,500	-	+1.49%
05/13	1,236	1,270	1,236	1,258	+1.78%	441,000	-	-1.26%
05/12	1,260	1,268	1,230	1,236	-1.28%	301,500	-	-2.83%
05/11	1,234	1,252	1,222	1,252	+1.62%	439,000	-	-1.49%

阿波銀行（8388）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート