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
04/25	2,604	2,620	2,582	2,613	-0.38%	59,300	1072億3752万	-1.47%
04/24	2,541	2,625	2,530	2,623	+3.31%	127,900	1076億4792万	-1.5%
04/23	2,506	2,539	2,490	2,539	+2.13%	129,500	1042億56万	-5.05%
04/22	2,478	2,500	2,433	2,486	+1.97%	125,600	1020億2544万	-7.51%
04/19	2,495	2,532	2,420	2,438	-3.06%	130,200	1000億5552万	-9.8%
04/18	2,486	2,530	2,475	2,515	+0.88%	88,500	1032億1560万	-7.47%
04/17	2,555	2,571	2,486	2,493	-2.46%	63,200	1023億1272万	-8.61%
04/16	2,590	2,623	2,556	2,556	-2.63%	62,100	1048億9824万	-6.68%
04/15	2,616	2,625	2,589	2,625	-0.64%	53,300	1077億3000万	-4.48%
04/12	2,600	2,642	2,586	2,642	+1.62%	66,400	1084億2768万	-4.24%
04/11	2,573	2,618	2,565	2,600	+0.08%	48,300	1067億400万	-6.04%
04/10	2,563	2,610	2,563	2,598	-0.31%	44,800	1066億2192万	-6.34%
04/09	2,624	2,636	2,598	2,606	-0.84%	45,700	1069億5024万	-6.23%
04/08	2,624	2,661	2,615	2,628	+0.23%	38,100	1078億5312万	-5.57%
04/05	2,599	2,638	2,593	2,622	-1.24%	42,900	1076億688万	-5.99%
04/04	2,665	2,695	2,641	2,655	-0.38%	55,700	1089億6120万	-4.94%
04/03	2,618	2,686	2,605	2,665	+1.52%	75,800	1093億7160万	-4.55%
04/02	2,712	2,712	2,618	2,625	-2.92%	113,800	1077億3000万	-5.88%
04/01	2,768	2,784	2,695	2,704	-1.78%	62,600	1109億7216万	-2.94%
03/29	2,763	2,788	2,749	2,753	-0.79%	62,300	1129億8312万	-1.01%
03/28	2,823	2,848	2,762	2,775	-3.85%	120,200	1138億8600万	+0.11%
03/27	2,865	2,917	2,865	2,886	+1.87%	151,700	1184億4144万	+4.64%
03/26	15:00 監査等委員である取締役の辞任に関するお知らせ
03/26	2,867	2,867	2,821	2,833	-1.08%	68,500	1162億6632万	+3.36%
03/25	2,948	2,950	2,864	2,864	-2.85%	133,400	1175億3856万	+5.1%
03/22	2,938	2,948	2,904	2,948	+1.41%	91,600	1209億8592万	+8.98%
03/21	15:00 自己株式の取得状況及び取得終了に関するお知らせ
03/21	2,925	2,947	2,896	2,907	+0.62%	118,800	1193億328万	+8.39%
03/19	2,910	2,964	2,853	2,889	+0.21%	135,200	1185億6456万	+8.57%
03/18	2,900	2,910	2,856	2,883	+1.05%	106,300	1183億1832万	+9.2%
03/15	2,813	2,870	2,809	2,853	+1.03%	108,800	1170億8712万	+8.89%
03/14	2,780	2,833	2,768	2,824	+1.8%	96,300	1158億9696万	+8.57%
03/13	2,804	2,828	2,742	2,774	+0.11%	97,300	1138億4496万	+7.35%
03/12	2,774	2,803	2,700	2,771	-0.4%	94,500	1137億2184万	+7.78%
03/11	2,900	2,908	2,751	2,782	-3.7%	116,000	1141億7328万	+8.71%
03/08	2,800	2,927	2,790	2,889	+1.98%	155,000	1185億6456万	+13.43%
03/07	2,800	2,855	2,784	2,833	+1.91%	100,800	1162億6632万	+11.93%
03/06	2,738	2,818	2,731	2,780	+1.53%	92,200	1140億9120万	+10.54%
03/05	2,703	2,759	2,685	2,738	+1.29%	73,200	1123億6752万	+9.35%
03/04	2,770	2,770	2,673	2,703	-2.66%	128,900	1109億3112万	+8.47%
03/01	2,716	2,781	2,700	2,777	+2.59%	98,600	1139億6808万	+11.89%
02/29	2,632	2,719	2,632	2,707	+2.77%	113,000	1110億9528万	+9.64%
02/28	2,600	2,679	2,592	2,634	+1.62%	86,000	1080億9936万	+7.2%
02/27	2,556	2,618	2,554	2,592	+1.57%	73,900	1063億7568万	+5.84%
02/26	2,574	2,574	2,530	2,552	-1.12%	69,000	1047億3408万	+4.46%
02/22	2,532	2,585	2,516	2,581	+2.5%	73,500	1059億2424万	+5.82%
02/21	2,537	2,537	2,462	2,518	+3.32%	139,600	1033億3872万	+3.45%
02/20	15:00 自己株式取得に係る事項の決定に関するお知らせ
02/20	2,460	2,473	2,426	2,437	-1.02%	39,000	1000億1448万	+0.25%
02/19	2,425	2,462	2,425	2,462	+1.44%	46,700	1010億4048万	+1.15%
02/16	2,390	2,427	2,384	2,427	+2.88%	54,500	996億408万	-0.25%
02/15	2,392	2,395	2,343	2,359	-0.67%	65,200	968億1336万	-3.12%
02/14	2,390	2,390	2,362	2,375	-0.75%	38,200	974億7000万	-2.58%
02/13	2,355	2,395	2,348	2,393	+1.7%	50,100	982億872万	-1.93%
02/09	2,354	2,376	2,338	2,353	-1.09%	49,400	965億6712万	-3.61%
02/08	2,400	2,400	2,353	2,379	-0.5%	59,700	976億3416万	-2.58%
02/07	2,399	2,407	2,381	2,391	-0.33%	47,000	981億2664万	-2.05%
02/06	2,441	2,441	2,399	2,399	-2.16%	65,700	984億5496万	-1.64%
02/05	2,462	2,490	2,443	2,452	-0.04%	52,000	1006億3008万	+0.66%
02/02	14:00 2024年3月期第3四半期末の自己資本比率について
02/02	2,480	2,486	2,441	2,453	-1.13%	50,300	1006億7112万	+0.95%
02/01	2,483	2,488	2,452	2,481	-0.32%	35,100	1018億2024万	+2.35%
01/31	2,448	2,489	2,442	2,489	+1.38%	32,400	1021億4856万	+2.98%
01/30	2,492	2,492	2,455	2,455	-1.48%	35,800	1007億5320万	+1.91%
01/29	2,501	2,515	2,469	2,492	+1.67%	53,700	1022億7168万	+3.7%
01/26	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/26	2,430	2,489	2,418	2,451	+0.33%	63,700	1005億8904万	+2.25%
01/25	2,460	2,468	2,433	2,443	-0.16%	40,500	1002億6072万	+2.09%
01/24	2,400	2,454	2,399	2,447	+1.62%	54,000	1004億2488万	+2.38%
01/23	2,443	2,451	2,408	2,408	-1.43%	42,000	988億2432万	+0.84%
01/22	2,435	2,447	2,426	2,443	+0.7%	22,300	1002億6072万	+2.17%
01/19	2,455	2,458	2,425	2,426	-1.62%	33,800	995億6304万	+1.38%
01/18	2,454	2,466	2,442	2,466	+0.49%	34,400	1012億464万	+2.96%
01/17	2,448	2,483	2,448	2,454	+0.25%	33,300	1007億1216万	+2.42%
01/16	2,494	2,494	2,441	2,448	-1.84%	30,700	1004億6592万	+2.09%
01/15	2,449	2,494	2,449	2,494	+1.84%	36,300	1023億5376万	+3.87%
01/12	2,465	2,471	2,443	2,449	-0.65%	65,900	1005億696万	+2.04%
01/11	2,466	2,499	2,462	2,465	+0.9%	52,900	1011億6360万	+2.62%
01/10	2,435	2,467	2,425	2,443	+0.45%	63,000	1002億6072万	+1.58%
01/09	2,419	2,443	2,407	2,432	+1.04%	62,100	998億928万	+1.04%
01/05	2,400	2,413	2,370	2,407	+1.01%	61,700	987億8328万	-0.08%
01/04	2,360	2,383	2,320	2,383	+1.06%	59,700	977億9832万	-1.33%
2023
12/29	2,340	2,366	2,338	2,358	+0.77%	43,100	967億7232万	-2.68%
12/28	2,321	2,340	2,320	2,340	+0.69%	32,400	960億3360万	-3.74%
12/27	2,320	2,324	2,300	2,324	+0.91%	39,500	953億7696万	-4.75%
12/26	2,301	2,317	2,293	2,303	-0.13%	31,500	945億1512万	-6%
12/25	2,333	2,333	2,306	2,306	-0.04%	19,700	946億3824万	-6.18%
12/22	2,295	2,313	2,287	2,307	+1.54%	40,300	946億7928万	-6.45%
12/21	2,300	2,308	2,272	2,272	-1.65%	40,100	932億4288万	-8.05%
12/20	2,345	2,345	2,309	2,310	-1.45%	65,600	948億240万	-6.74%
12/19	2,376	2,376	2,321	2,344	-0.17%	75,200	961億9776万	-5.52%
12/18	2,385	2,385	2,320	2,348	-1.22%	107,000	963億6192万	-5.51%
12/15	2,415	2,419	2,361	2,377	-1.04%	92,400	975億5208万	-4.35%
12/14	15:00 自己株式の取得状況及び取得終了に関するお知らせ
12/14	2,482	2,486	2,393	2,402	-3.22%	84,300	985億7808万	-3.26%
12/13	2,476	2,515	2,476	2,482	+0.24%	56,800	1018億6128万	+0.08%
12/12	2,485	2,501	2,466	2,476	-0.36%	78,200	1016億1504万	-0.12%
12/11	2,501	2,538	2,479	2,485	-0.6%	89,000	1019億8440万	+0.24%
12/08	2,500	2,560	2,489	2,500	-0.08%	120,200	1026億	+0.81%
12/07	2,462	2,509	2,462	2,502	-0.24%	64,200	1026億8208万	+0.85%
12/06	2,474	2,511	2,465	2,508	+1.37%	56,400	1029億2832万	+1.09%
12/05	2,500	2,518	2,474	2,474	-1.59%	62,300	1015億3296万	-0.12%
12/04	2,512	2,534	2,492	2,514	-0.51%	47,000	1031億7456万	+1.58%
12/01	15:00 自己株式の取得状況に関するお知らせ
12/01	2,517	2,533	2,510	2,527	+1.28%	59,100	1037億808万	+2.35%
11/30	2,489	2,509	2,480	2,495	+0.24%	72,400	1023億9480万	+1.34%
11/29	2,547	2,549	2,482	2,489	-2.28%	72,500	1021億4856万	+1.38%

8388 阿波銀行

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート