- 8395
- 2026/09/25
- 時価
- 1199億円
- PER 予
- 12.87倍
- 2010年以降
- 3.31-19倍
（2010-2026年） - PBR
- 0.91倍
- 2010年以降
- 0.12-0.71倍
（2010-2026年） - 配当 予
- 1.55%
- ROE 予
- 7.08%
- ROA 予
- 0.28%
- 資料
- Link
- CSV,JSON
佐賀銀行（8395）の株価チャート
株価
9/28
- 前日 (9/25)
- 7,080
- 始値
- 7,040
- 高値
- 7,090
- 安値
- 6,970
- 終値 -1.13%
- 7,000
- 出来高 -21.27%
- 61,800
乖離率
- 株価（5日）
移動平均値 - +2.16%
6,852 - 株価（25日）
移動平均値 - +6.3%
6,585 - 出来高（5日）
移動平均値 - -1.02%
62,440
2026/04/30～2026/09/28
株価推移
| 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 | 7,040 | 7,090 | 6,970 | 7,000 | -1.13% | 61,800 | - | +6.3% | - | - |
| 09/25 | 6,700 | 7,080 | 6,700 | 7,080 | +5.36% | 78,500 | - | +7.83% | - | - |
| 09/24 | 6,760 | 6,760 | 6,570 | 6,720 | -0.88% | 64,400 | - | +2.56% | - | - |
| 09/18 | 6,680 | 6,780 | 6,570 | 6,780 | +1.5% | 71,300 | - | +3.65% | - | - |
| 09/17 | 6,750 | 6,830 | 6,600 | 6,680 | -0.15% | 36,200 | - | +2.38% | - | - |
| 09/16 | 6,650 | 6,750 | 6,640 | 6,690 | +1.67% | 25,300 | - | +2.8% | - | - |
| 09/15 | 6,630 | 6,740 | 6,560 | 6,580 | -1.79% | 29,600 | - | +1.56% | - | - |
| 09/14 | 6,500 | 6,750 | 6,500 | 6,700 | +1.52% | 53,700 | - | +3.92% | - | - |
| 09/11 | 6,480 | 6,650 | 6,310 | 6,600 | +0.3% | 71,700 | - | +2.9% | - | - |
| 09/10 | 6,350 | 6,610 | 6,310 | 6,580 | +3.95% | 48,700 | - | +3.07% | - | - |
| 09/09 | 6,370 | 6,520 | 6,310 | 6,330 | -1.09% | 54,900 | - | -0.35% | - | - |
| 09/08 | 6,560 | 6,620 | 6,400 | 6,400 | -3.32% | 52,800 | - | +1.28% | - | - |
| 09/07 | 6,590 | 6,640 | 6,500 | 6,620 | +0.76% | 44,300 | - | +5.35% | - | - |
| 09/04 | 6,610 | 6,650 | 6,430 | 6,570 | -0.9% | 54,200 | - | +5.24% | - | - |
| 09/03 | 6,560 | 6,700 | 6,500 | 6,630 | +1.69% | 41,100 | - | +6.95% | - | - |
| 09/02 | 6,430 | 6,580 | 6,380 | 6,520 | 0% | 47,300 | - | +5.9% | - | - |
| 09/01 | 6,520 | 6,600 | 6,430 | 6,520 | -0.91% | 42,100 | - | +6.38% | - | - |
| 08/31 | 6,630 | 6,750 | 6,530 | 6,580 | -0.75% | 45,600 | - | +7.73% | - | - |
| 08/28 | 6,510 | 6,670 | 6,450 | 6,630 | +1.84% | 45,000 | - | +9.01% | - | - |
| 08/27 | 6,460 | 6,570 | 6,420 | 6,510 | +0.77% | 41,700 | - | +7.62% | - | - |
| 08/26 | 6,390 | 6,530 | 6,360 | 6,460 | +1.73% | 42,300 | - | +7.33% | - | - |
| 08/25 | 6,260 | 6,410 | 6,260 | 6,350 | +1.44% | 44,500 | - | +6.05% | - | - |
| 08/24 | 6,510 | 6,510 | 6,260 | 6,260 | -3.1% | 53,900 | - | +5.26% | - | - |
| 08/21 | 6,300 | 6,470 | 6,250 | 6,460 | +1.25% | 62,400 | - | +8.96% | - | - |
| 08/20 | 6,570 | 6,570 | 6,260 | 6,380 | -2% | 111,700 | - | +8.03% | - | - |
| 08/19 | 6,650 | 6,820 | 6,480 | 6,510 | -3.56% | 127,900 | - | +10.71% | - | - |
| 08/18 | 6,500 | 6,820 | 6,500 | 6,750 | +4.81% | 133,700 | - | +15.46% | - | - |
| 08/17 | 6,440 | 6,510 | 6,380 | 6,440 | +0.94% | 63,900 | - | +11.05% | - | - |
| 08/14 | 6,240 | 6,560 | 6,240 | 6,380 | +2.08% | 131,500 | - | +10.69% | - | - |
| 08/13 | 6,000 | 6,250 | 5,910 | 6,250 | +4.69% | 76,900 | - | +9.04% | - | - |
| 08/12 | 5,910 | 6,050 | 5,900 | 5,970 | +3.29% | 56,700 | - | +4.7% | - | - |
| 08/10 | 5,900 | 5,900 | 5,770 | 5,780 | -1.7% | 42,400 | - | +1.74% | - | - |
| 08/07 | 5,850 | 5,990 | 5,810 | 5,880 | +0.86% | 55,900 | - | +3.74% | - | - |
| 08/06 | 5,710 | 6,010 | 5,710 | 5,830 | +0.52% | 80,900 | - | +3.2% | - | - |
| 08/05 | 5,560 | 5,860 | 5,510 | 5,800 | +5.45% | 89,500 | - | +3.09% | - | - |
| 08/04 | 5,480 | 5,590 | 5,380 | 5,500 | -0.36% | 55,300 | - | -1.87% | - | - |
| 08/03 | 5,580 | 5,610 | 5,270 | 5,520 | -1.43% | 83,400 | - | -1.38% | - | - |
| 07/31 | 5,600 | 5,660 | 5,420 | 5,600 | +2.38% | 54,200 | - | +0.27% | - | - |
| 07/30 | 5,480 | 5,520 | 5,380 | 5,470 | -1.97% | 68,700 | - | -1.78% | - | - |
| 07/29 | 5,770 | 5,770 | 5,380 | 5,580 | -4.12% | 129,800 | - | +0.47% | - | - |
| 07/28 | 6,000 | 6,000 | 5,750 | 5,820 | -3% | 73,100 | - | +5.11% | - | - |
| 07/27 | 5,980 | 6,010 | 5,880 | 6,000 | +1.52% | 96,600 | - | +8.85% | - | - |
| 07/24 | 5,710 | 5,920 | 5,710 | 5,910 | +1.72% | 43,300 | - | +7.91% | - | - |
| 07/23 | 5,770 | 5,850 | 5,740 | 5,810 | +0.69% | 50,100 | - | +6.57% | - | - |
| 07/22 | 5,730 | 5,800 | 5,670 | 5,770 | +1.76% | 34,700 | - | +6.24% | - | - |
| 07/21 | 5,440 | 5,710 | 5,380 | 5,670 | +6.18% | 61,600 | - | +4.65% | - | - |
| 07/17 | 5,700 | 5,760 | 5,270 | 5,340 | -7.93% | 90,300 | - | -1.35% | - | - |
| 07/16 | 5,850 | 5,900 | 5,760 | 5,800 | -1.36% | 19,400 | - | +7.01% | - | - |
| 07/15 | 5,750 | 5,900 | 5,740 | 5,880 | +2.26% | 39,700 | - | +8.77% | - | - |
| 07/14 | 5,680 | 5,780 | 5,570 | 5,750 | +1.95% | 44,500 | - | +6.68% | - | - |
| 07/13 | 5,620 | 5,760 | 5,610 | 5,640 | +0.89% | 45,000 | - | +4.83% | - | - |
| 07/10 | 5,650 | 5,740 | 5,560 | 5,590 | +0.72% | 31,900 | - | +4.14% | - | - |
| 07/09 | 5,580 | 5,650 | 5,470 | 5,550 | -0.89% | 41,800 | - | +3.62% | - | - |
| 07/08 | 5,440 | 5,690 | 5,430 | 5,600 | +1.82% | 43,300 | - | +4.83% | - | - |
| 07/07 | 5,510 | 5,610 | 5,460 | 5,500 | +1.29% | 43,900 | - | +3.31% | - | - |
| 07/06 | 5,490 | 5,490 | 5,360 | 5,430 | -0.73% | 30,300 | - | +2.22% | - | - |
| 07/03 | 5,390 | 5,510 | 5,350 | 5,470 | +1.48% | 43,400 | - | +3.23% | - | - |
| 07/02 | 5,360 | 5,480 | 5,270 | 5,390 | +2.28% | 43,600 | - | +1.91% | - | - |
| 07/01 | 5,270 | 5,360 | 5,230 | 5,270 | 0% | 30,200 | - | -0.23% | - | - |
| 06/30 | 5,290 | 5,330 | 5,200 | 5,270 | -0.38% | 46,900 | - | -0.25% | - | - |
| 06/29 | 5,250 | 5,290 | 5,160 | 5,290 | +1.34% | 35,500 | - | +0.09% | - | - |
| 06/26 | 5,200 | 5,260 | 5,150 | 5,220 | +0.38% | 34,500 | - | -1.19% | - | - |
| 06/25 | 5,090 | 5,200 | 5,060 | 5,200 | +2.16% | 42,800 | - | -1.63% | - | - |
| 06/24 | 5,170 | 5,210 | 5,010 | 5,090 | -1.55% | 33,200 | - | -3.8% | - | - |
| 06/23 | 5,240 | 5,300 | 5,160 | 5,170 | -0.39% | 44,600 | - | -2.42% | - | - |
| 06/22 | 5,110 | 5,230 | 5,100 | 5,190 | +1.17% | 60,000 | - | -2.17% | - | - |
| 06/19 | 5,280 | 5,280 | 5,080 | 5,130 | -3.02% | 90,200 | - | -3.32% | - | - |
| 06/18 | 5,370 | 5,400 | 5,240 | 5,290 | +0.38% | 42,200 | - | -0.38% | - | - |
| 06/17 | 5,500 | 5,590 | 5,270 | 5,270 | -3.13% | 39,000 | - | -0.62% | - | - |
| 06/16 | 5,600 | 5,600 | 5,380 | 5,440 | -1.98% | 37,500 | - | +2.78% | - | - |
| 06/15 | 5,620 | 5,690 | 5,550 | 5,550 | +0.36% | 35,900 | - | +5.11% | - | - |
| 06/12 | 5,500 | 5,590 | 5,460 | 5,530 | +1.84% | 46,700 | - | +5.05% | - | - |
| 06/11 | 5,500 | 5,500 | 5,340 | 5,430 | -1.27% | 29,800 | - | +3.51% | - | - |
| 06/10 | 5,480 | 5,710 | 5,390 | 5,500 | 0% | 68,900 | - | +4.98% | - | - |
| 06/09 | 5,370 | 5,540 | 5,350 | 5,500 | +3% | 64,400 | - | +5.32% | - | - |
| 06/08 | 5,180 | 5,340 | 5,090 | 5,340 | +1.14% | 42,900 | - | +2.57% | - | - |
| 06/05 | 5,290 | 5,350 | 5,230 | 5,280 | +1.54% | 29,800 | - | +1.5% | - | - |
| 06/04 | 5,060 | 5,290 | 5,020 | 5,200 | +0.97% | 59,700 | - | +0.21% | - | - |
| 06/03 | 5,280 | 5,290 | 5,120 | 5,150 | -1.15% | 33,200 | - | -0.64% | - | - |
| 06/02 | 5,100 | 5,220 | 4,910 | 5,210 | +2.16% | 58,900 | - | +0.62% | - | - |
| 06/01 | 5,160 | 5,180 | 5,090 | 5,100 | -2.11% | 57,100 | - | -1.45% | - | - |
| 05/29 | 5,290 | 5,330 | 5,190 | 5,210 | -0.19% | 52,600 | - | +0.62% | - | - |
| 05/28 | 5,230 | 5,270 | 5,080 | 5,220 | -1.32% | 75,400 | - | +0.77% | - | - |
| 05/27 | 5,280 | 5,390 | 5,160 | 5,290 | -0.56% | 49,500 | - | +2.01% | - | - |
| 05/26 | 5,180 | 5,400 | 5,090 | 5,320 | +1.53% | 119,700 | - | +2.45% | - | - |
| 05/25 | 5,240 | 5,240 | 5,110 | 5,240 | -0.95% | 50,700 | - | +0.83% | - | - |
| 05/22 | 5,380 | 5,380 | 5,240 | 5,290 | -0.94% | 32,500 | - | +1.73% | - | - |
| 05/21 | 5,310 | 5,440 | 5,300 | 5,340 | +1.33% | 52,300 | - | +2.69% | - | - |
| 05/20 | 5,300 | 5,360 | 5,150 | 5,270 | -1.13% | 63,400 | - | +1.42% | - | - |
| 05/19 | 5,300 | 5,400 | 5,230 | 5,330 | +1.91% | 56,000 | - | +2.58% | - | - |
| 05/18 | 5,220 | 5,270 | 5,120 | 5,230 | +0.19% | 46,200 | - | +0.69% | - | - |
| 05/15 | 5,140 | 5,280 | 5,120 | 5,220 | +2.15% | 89,600 | - | +0.64% | - | - |
| 05/14 | 5,050 | 5,140 | 4,955 | 5,110 | +1.59% | 82,200 | - | -1.28% | - | - |
| 05/13 | 5,000 | 5,070 | 4,960 | 5,030 | -1.37% | 92,800 | - | -2.67% | - | - |
| 05/12 | 5,170 | 5,280 | 5,000 | 5,100 | -1.35% | 86,500 | - | -1.2% | - | - |
| 05/11 | 5,020 | 5,170 | 5,020 | 5,170 | +1.77% | 46,200 | - | +0.25% | - | - |
| 05/08 | 5,150 | 5,210 | 4,955 | 5,080 | -3.05% | 80,500 | - | -1.11% | - | - |
| 05/07 | 5,250 | 5,320 | 5,120 | 5,240 | +3.15% | 58,400 | - | +2.26% | - | - |
| 05/01 | 5,090 | 5,120 | 4,990 | 5,080 | -0.2% | 29,700 | - | -0.63% | - | - |
| 04/30 | 5,140 | 5,140 | 5,000 | 5,090 | -2.86% | 43,600 | - | -0.29% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 5,030 503 2/22 | 3,700 370 6/9 | 35,200 352,000 3/9 | - | - | +6.02% 1/22 | -12.16% 6/8 |
| 2008年 3月期 | 4,400 440 5/9 | 2,790 279 3/17 | 45,200 452,000 1/23 | - | - | +13.84% 4/2 | -13.14% 1/22 |
| 2009年 3月期 | 4,030 403 6/6 403 5/20 | 2,550 255 10/28 255 10/27 | 115,000 1,150,000 5/9 | - | - | +13.42% 11/5 | -14.02% 10/27 |
| 2010年 3月期 | 3,410 341 4/2 | 2,450 245 2/19 | 45,900 459,000 12/9 | - | - | +12.7% 6/22 | -11.47% 9/18 |
| 2011年 3月期 | 2,850 285 4/16 285 4/15 | 1,700 170 3/15 | 61,900 619,000 4/13 | 494億731万 | 294億7103万 | +8.11% 6/21 | -21.54% 3/15 |
| 2012年 3月期 | 2,420 242 3/27 | 1,710 171 6/13 | 30,600 306,000 2/23 | 419億5287万 | 296億4438万 | +15.36% 7/4 | -9.9% 8/9 |
| 2013年 3月期 | 2,460 246 3/22 | 1,700 170 11/13 | 44,300 443,000 3/8 | 426億4631万 | 294億7103万 | +8.93% 12/21 | -9.72% 5/18 |
| 2014年 3月期 | 2,590 259 4/24 | 1,880 188 10/7 | 81,900 819,000 4/24 | 448億9998万 | 325億9149万 | +9.11% 7/9 | -16.69% 5/30 |
| 2015年 3月期 | 3,350 335 3/16 | 2,070 207 4/11 | 58,500 585,000 9/19 | 574億529万 | 354億7133万 | +13.94% 2/24 | -10.6% 10/17 |
| 2016年 3月期 | 3,330 333 6/24 | 1,920 192 2/12 | 48,000 480,000 9/11 | 570億6257万 | 329億94万 | +9.39% 3/15 | -19.4% 2/12 |
| 2017年 3月期 | 3,250 325 3/21 | 1,950 195 4/12 | 36,600 366,000 3/17 | 556億9170万 | 334億1502万 | +12.56% 9/21 | -9.94% 6/16 |
| 2018年 3月期 | 3,110 311 4/3 | 2,297 3/28 | 87,700 11/9 | 532億9267万 | 393億6118万 | +6.82% 10/30 | -9.81% 11/16 |
| 2019年 3月期 | 2,698 8/2 | 1,583 12/25 | 57,700 9/21 | 462億3268万 | 271億2614万 | +11.04% 3/26 | -16.31% 12/25 |
| 2020年 3月期 | 1,965 4/2 | 851 3/13 | 149,500 3/13 | 336億7206万 | 145億8265万 | +10.04% 9/24 | -34% 3/13 |
| 2021年 3月期 | 1,708 3/23 3/22 | 968 4/3 | 318,000 5/29 | 292億6813万 | 165億8755万 | +13.35% 3/11 | -8.53% 4/9 |
| 2022年 3月期 | 1,620 2/10 | 1,350 6/21 | 73,800 3/9 | 277億6017万 | 231億3347万 | +6.87% 9/14 | -8.73% 3/9 |
| 2023年 3月期 | 1,936 3/2 | 1,385 4/27 | 138,600 3/13 | 331億7511万 | 237億3323万 | +12.19% 12/27 | -10.95% 3/20 |
| 2024年 3月期 | 2,200 3/22 | 1,582 4/11 | 90,200 11/8 | 376億9899万 | 271億900万 | +14.08% 9/13 | -5.54% 4/17 |
| 2025年 3月期 | 2,845 7/2 | 1,991 9/17 | 174,000 3/27 | 487億5166万 | 341億1759万 | +15.37% 5/21 | -23.96% 4/7 |
| 2026年 3月期 | 5,280 2/12 | 1,681 4/7 | 240,000 4/4 | 894億2159万 | 284億6926万 | +15.61% 7/24 | -7.87% 3/4 |
| 最新 | 7,000 2026/9/28 | 61,800 | 1185億5136万 | +6.3% 6,585 | |||
年間値上がり率
- 1986/12/26 vs 1985/12/21
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/26
- 60%（1.6倍）
- 1988/12/28 vs 1987/12/28
- 8%（1.08倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/29 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/29
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/09/28 vs 2025/12/30
- 73%（1.73倍）
- 過去安値
851円（2020/03/13） - 723%（8.23倍）
7,000円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
