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
09/25	2,760	2,956	2,757	2,955	+7.3%	577,800	-	+13.31%	-	-
09/24	2,797	2,804	2,702	2,754	-1.01%	327,300	-	+6.33%	-	-
09/18	2,750	2,786	2,695	2,782	+1.27%	468,400	-	+7.79%	-	-
09/17	2,745	2,802	2,722	2,747	+0.55%	244,900	-	+6.93%	-	-
09/16	2,700	2,774	2,700	2,732	+1.49%	211,300	-	+6.76%	-	-
09/15	2,725	2,742	2,668	2,692	-0.7%	161,400	-	+5.69%	-	-
09/14	2,651	2,745	2,646	2,711	+0.67%	227,100	-	+7.11%	-	-
09/11	2,600	2,709	2,564	2,693	+0.71%	408,300	-	+6.95%	-	-
09/10	2,577	2,678	2,571	2,674	+4.01%	424,000	-	+6.53%	-	-
09/09	2,545	2,595	2,511	2,571	+0.35%	248,800	-	+2.88%	-	-
09/08	2,634	2,679	2,562	2,562	-4.33%	169,200	-	+2.93%	-	-
09/07	2,700	2,709	2,650	2,678	+1.02%	226,100	-	+8.03%	-	-
09/04	2,648	2,675	2,564	2,651	+1.22%	305,900	-	+7.5%	-	-
09/03	2,595	2,633	2,548	2,619	+2.42%	248,300	-	+6.9%	-	-
09/02	2,530	2,579	2,516	2,557	-0.74%	180,300	-	+4.84%	-	-
09/01	2,600	2,611	2,550	2,576	-2.79%	300,600	-	+5.83%	-	-
08/31	2,529	2,650	2,502	2,650	+4.17%	556,500	-	+8.92%	-	-
08/28	2,501	2,566	2,476	2,544	+1.84%	231,700	-	+4.86%	-	-
08/27	2,474	2,522	2,460	2,498	+1.17%	221,300	-	+3.1%	-	-
08/26	2,446	2,509	2,443	2,469	+2.24%	225,500	-	+2.07%	-	-
08/25	2,400	2,432	2,374	2,415	+1.64%	145,900	-	0%	-	-
08/24	2,486	2,488	2,376	2,376	-2.62%	165,300	-	-1.16%	-	-
08/21	2,455	2,471	2,420	2,440	+0.45%	151,200	-	+1.62%	-	-
08/20	2,423	2,451	2,385	2,429	+0.5%	233,400	-	+1.34%	-	-
08/19	2,476	2,516	2,410	2,417	-4.09%	302,000	-	+1.13%	-	-
08/18	2,531	2,589	2,520	2,520	+0.4%	507,400	-	+5.84%	-	-
08/17	2,514	2,541	2,497	2,510	+0.52%	237,700	-	+6%	-	-
08/14	2,510	2,606	2,491	2,497	-0.2%	387,700	-	+5.94%	-	-
08/13	2,444	2,524	2,443	2,502	+3.65%	360,700	-	+6.51%	-	-
08/12	2,361	2,414	2,345	2,414	+4.46%	237,300	-	+3.25%	-	-
08/10	2,385	2,385	2,300	2,311	-3.26%	206,000	-	-0.86%	-	-
08/07	2,490	2,492	2,380	2,389	-3.36%	239,400	-	+2.66%	-	-
08/06	2,368	2,489	2,368	2,472	+3.13%	365,700	-	+6.55%	-	-
08/05	2,345	2,411	2,338	2,397	+3.01%	252,300	-	+3.99%	-	-
08/04	2,294	2,352	2,285	2,327	+0.26%	241,100	-	+1.44%	-	-
08/03	2,330	2,354	2,217	2,321	-0.77%	274,800	-	+1.49%	-	-
07/31	2,352	2,383	2,252	2,339	+3.04%	239,800	-	+2.63%	-	-
07/30	2,241	2,299	2,223	2,270	-2.45%	318,500	-	+0.04%	-	-
07/29	2,405	2,406	2,263	2,327	-4.87%	388,800	-	+2.96%	-	-
07/28	2,545	2,550	2,443	2,446	-4.19%	278,200	-	+8.71%	-	-
07/27	2,500	2,570	2,470	2,553	+3.03%	292,500	-	+14.28%	-	-
07/24	2,415	2,492	2,406	2,478	+0.77%	212,800	-	+12.03%	-	-
07/23	2,395	2,463	2,395	2,459	+2.54%	262,700	-	+12.08%	-	-
07/22	2,375	2,420	2,351	2,398	+1.48%	243,100	-	+10.15%	-	-
07/21	2,182	2,376	2,151	2,363	+10.06%	546,600	-	+9.2%	-	-
07/17	2,282	2,313	2,119	2,147	-6.98%	325,100	-	-0.37%	-	-
07/16	2,330	2,352	2,301	2,308	-1.2%	201,000	-	+7.15%	-	-
07/15	2,250	2,342	2,246	2,336	+4.43%	293,200	-	+8.96%	-	-
07/14	2,203	2,251	2,162	2,237	+1.96%	171,400	-	+4.83%	-	-
07/13	2,215	2,249	2,187	2,194	0%	252,700	-	+3.15%	-	-
07/10	2,250	2,313	2,190	2,194	-2.45%	367,100	-	+3.54%	-	-
07/09	2,276	2,286	2,222	2,249	-2.09%	329,600	-	+6.64%	-	-
07/08	2,250	2,310	2,244	2,297	+3.47%	331,100	-	+9.59%	-	-
07/07	2,273	2,317	2,213	2,220	-0.89%	347,500	-	+6.73%	-	-
07/06	2,231	2,280	2,198	2,240	+0.81%	312,900	-	+8.32%	-	-
07/03	2,221	2,259	2,205	2,222	+0.86%	180,700	-	+8.18%	-	-
07/02	2,140	2,214	2,131	2,203	+4.66%	361,700	-	+8.04%	-	-
07/01	2,125	2,168	2,097	2,105	-0.89%	373,700	-	+3.75%	-	-
06/30	2,163	2,206	2,124	2,124	-1.3%	297,200	-	+4.89%	-	-
06/29	2,145	2,171	2,113	2,152	+1.32%	215,200	-	+6.43%	-	-
06/26	2,096	2,129	2,083	2,124	+2.31%	266,200	-	+5.25%	-	-
06/25	2,084	2,094	2,037	2,076	+1.52%	183,500	-	+3.03%	-	-
06/24	2,069	2,099	2,031	2,045	-1.3%	251,200	-	+1.54%	-	-
06/23	2,076	2,098	2,050	2,072	+1.07%	182,100	-	+2.98%	-	-
06/22	1,981	2,067	1,981	2,050	+2.6%	188,700	-	+2.04%	-	-
06/19	2,032	2,032	1,956	1,998	-2.2%	423,900	-	-0.45%	-	-
06/18	2,064	2,082	2,037	2,043	+0.84%	126,300	-	+1.79%	-	-
06/17	2,108	2,142	2,026	2,026	-2.64%	228,600	-	+1.1%	-	-
06/16	2,103	2,125	2,038	2,081	-2.21%	188,400	-	+4%	-	-
06/15	2,200	2,213	2,128	2,128	-0.09%	258,300	-	+6.61%	-	-
06/12	2,100	2,176	2,079	2,130	+3.2%	415,400	-	+7.04%	-	-
06/11	2,072	2,098	2,014	2,064	-0.39%	266,000	-	+4.08%	-	-
06/10	2,081	2,164	2,062	2,072	+0.05%	359,100	-	+4.65%	-	-
06/09	2,000	2,090	1,999	2,071	+3.71%	287,100	-	+4.86%	-	-
06/08	1,903	1,997	1,898	1,997	+2.78%	337,900	-	+1.32%	-	-
06/05	1,950	1,966	1,920	1,943	+1.2%	188,600	-	-1.47%	-	-
06/04	1,859	1,956	1,836	1,920	+1.59%	280,600	-	-2.59%	-	-
06/03	1,930	1,950	1,871	1,890	-1.82%	288,300	-	-4.11%	-	-
06/02	1,860	1,933	1,806	1,925	+1.74%	293,600	-	-2.38%	-	-
06/01	1,914	1,914	1,856	1,892	+1.94%	580,600	-	-4.06%	-	-
05/29	1,946	2,034	1,856	1,856	-4.28%	1,816,700	-	-6.07%	-	-
05/28	1,971	1,972	1,894	1,939	-3.05%	309,900	-	-2.22%	-	-
05/27	2,061	2,063	1,996	2,000	-2.39%	262,100	-	+0.5%	-	-
05/26	2,050	2,084	1,989	2,049	-0.53%	234,500	-	+2.66%	-	-
05/25	2,070	2,088	2,032	2,060	+0.49%	204,900	-	+3.05%	-	-
05/22	2,101	2,115	2,048	2,050	-0.05%	290,600	-	+2.45%	-	-
05/21	2,034	2,095	2,024	2,051	+2.6%	306,300	-	+2.5%	-	-
05/20	2,009	2,037	1,970	1,999	+0.25%	284,100	-	0%	-	-
05/19	2,025	2,069	1,974	1,994	+0.2%	464,300	-	-0.25%	-	-
05/18	1,965	2,006	1,938	1,990	-0.3%	374,900	-	-0.4%	-	-
05/15	1,972	2,030	1,947	1,996	+1.32%	412,000	-	+0.1%	-	-
05/14	1,940	1,993	1,905	1,970	+0.1%	450,100	-	-0.96%	-	-
05/13	1,936	2,017	1,918	1,968	+1.5%	560,800	-	-0.81%	-	-
05/12	2,030	2,040	1,898	1,939	-2.56%	791,000	-	-2.07%	-	-
05/11	1,966	2,005	1,955	1,990	+1.95%	297,700	-	+0.61%	-	-
05/08	1,964	1,973	1,870	1,952	-1.31%	383,200	-	-0.91%	-	-
05/07	2,009	2,025	1,978	1,978	+1.18%	414,700	-	+0.66%	-	-
05/01	1,979	1,980	1,932	1,955	-1.21%	303,900	-	-0.41%	-	-
04/30	1,980	1,989	1,930	1,979	-2.27%	358,300	-	+0.92%	-	-
04/28	1,910	2,028	1,901	2,025	+6.69%	423,300	-	+3.37%	-	-

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	856 428 11/5	514 257 12/14	2,432,000 4,864,000 12/7	-	-	502億5519万 3/31
2011年 3月期	572 286 4/5	298 149 3/15	407,500 815,000 5/17	504億3152万	262億7376万	352億6680万 3/31
2012年 3月期	474 237 3/30	324 162 8/9	229,500 459,000 12/9	417億9115万	285億6610万	414億3849万 3/30
2013年 3月期	562 281 3/4	342 171 5/30	238,500 477,000 3/8	495億4985万	301億5311万	476億1018万 3/29
2014年 3月期	708 354 5/15	500 250 4/2	489,000 978,000 5/14	624億2223万	440億8350万	538億587万 3/31
2015年 3月期	1,000 500 3/18 500 3/17 他2件	562 281 4/11	271,500 543,000 10/31	881億6700万	495億4985万	777億2722万 3/31
2016年 3月期	990 495 4/21	510 255 2/24 255 2/12	264,000 528,000 7/2	872億8533万	449億6517万	469億8688万 3/31
2017年 3月期	786 393 2/13	462 231 7/8	279,500 559,000 1/4	692億9926万	407億3315万	593億9598万 3/31
2018年 3月期	842 421 9/26	629 3,145 3/26	309,500 619,000 6/16	742億3661万	554億5704万	568億9008万 3/30
2019年 3月期	746 3,730 6/4 3,730 5/16	506 2,532 2/15	313,500 62,700 9/21	657億7258万	446億4776万	477億3663万 3/29
2020年 3月期	574 2,868 4/2	337 1,685 3/13	437,500 87,500 11/18	505億7259万	297億1227万	411億1020万 3/31
2021年 3月期	532 2,661 3/19	419 2,096 4/3	364,500 72,900 2/16	469億2247万	369億5960万	402億7632万 3/31
2022年 3月期	478 2,391 4/5	390 1,951 12/1	2,091,500 418,300 5/27	421億6145万	344億276万	356億1821万 3/31
2023年 3月期	568 2,838 2/24	398 1,990 4/27	782,000 156,400 3/13	500億4358万	350億9046万	404億496万 3/31
2024年 3月期	610 3,050 3/22	449 2,244 6/6 2,243 6/1	767,500 153,500 10/30	537億8187万	395億6934万	496億1466万 3/29
2025年 3月期	721 3,605 7/2	507 2,534 8/5	675,000 135,000 4/23	635億6840万	446億8303万	562億2483万 3/31
2026年 3月期	1,980 9,900 3/25	496 2,481 4/7	1,702,000 340,400 2/13	1696億2066万	425億796万	1492億6927万 3/31
最新	2,955 2026/9/25		577,800	2531億4598万

宮崎銀行（8393）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート