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
11/13	6,170	6,210	6,030	6,070	0%	46,700	-	-2.82%
11/12	6,170	6,190	5,990	6,070	-1.62%	47,500	-	-3.45%
11/11	5,930	6,170	5,880	6,170	+5.29%	61,100	-	-2.59%
11/10	5,820	5,880	5,690	5,860	+4.27%	109,100	-	-7.99%
11/09	（5%ルール）野村證券（1.24%）野村 HD（0%）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（3.91%）
11/09	5,550	5,890	5,540	5,620	+0.36%	100,100	-	-12.37%
11/06	（IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ
11/06	（IR情報）15:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	5,620	5,750	5,440	5,600	-8.2%	82,000	-	-13.39%
11/05	6,210	6,280	6,050	6,100	-0.16%	80,500	-	-6.47%
11/04	6,140	6,270	5,810	6,110	-0.16%	84,400	-	-6.77%
11/02	6,240	6,310	6,050	6,120	-5.85%	114,100	-	-7.13%
10/30	6,460	6,590	6,340	6,500	0%	73,000	-	-1.93%
10/29	6,350	6,500	6,320	6,500	+3.34%	369,400	-	-2.06%
10/28	6,400	6,400	6,250	6,290	-0.16%	73,700	-	-5.39%
10/27	6,190	6,320	6,120	6,300	+3.28%	87,400	-	-5.46%
10/26	6,070	6,170	6,050	6,100	+0.49%	52,000	-	-8.68%
10/23	（IR情報）15:00 業績予想の修正および配当予想の修正(増配)に関するお知らせ
10/23	5,900	6,180	5,600	6,070	-0.98%	138,800	-	-9.39%
10/22	6,380	6,380	6,100	6,130	-3.31%	58,100	-	-8.83%
10/21	6,180	6,350	6,170	6,340	+4.11%	50,900	-	-5.98%
10/20	6,500	6,500	6,060	6,090	-6.31%	63,700	-	-9.8%
10/19	6,440	6,500	6,280	6,500	-0.61%	51,100	-	-3.87%
10/16	6,400	6,540	6,400	6,540	+3.65%	57,200	-	-3.23%
10/15	6,450	6,510	6,210	6,310	-3.66%	82,500	-	-6.67%
10/14	6,720	6,780	6,490	6,550	-2.53%	76,700	-	-3.28%
10/13	6,730	6,830	6,680	6,720	+0.9%	75,700	-	-0.81%
10/09	6,820	6,910	6,630	6,660	-2.35%	60,300	-	-1.58%
10/08	7,080	7,080	6,820	6,820	-4.08%	66,500	-	+0.87%
10/07	（5%ルール）野村 HD（0.15%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.03%）野村證券（1.68%）野村アセットマネジメント（3.25%）
10/07	7,120	7,280	7,060	7,110	-1.8%	54,300	-	+5.3%
10/06	7,100	7,270	7,050	7,240	+2.84%	73,300	-	+7.55%
10/05	7,020	7,090	6,930	7,040	+1%	45,100	-	+5.03%
10/02	6,930	7,190	6,930	6,970	+0.43%	72,600	-	+4.34%
10/01	6,950	6,950	6,690	6,940	-0.86%	84,500	-	+4.28%
09/30	6,850	7,080	6,840	7,000	+1.3%	45,800	-	+5.61%
09/29	6,940	6,980	6,780	6,910	-1.29%	45,000	-	+4.6%
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	（5%ルール）野村 HD（0%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.18%）野村證券（1%）野村アセットマネジメント（3.14%）
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	（IR情報）15:00 株式報酬制度の詳細決定に関するお知らせ
08/05	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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%ルール）野村アセットマネジメント（3.15%）野村 HD（0.15%）野村證券（0.89%）ノムラインターナショナルピーエルシー(NOMURA IN…（2.35%）
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	（自社株買い）取締役会(2026年6月16日)での決議状況(取得期間2026年6月17日～2026年6月30日)
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%ルール）野村アセットマネジメント（3.12%）野村證券（1.03%）野村 HD（0%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.08%）
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	（IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ
06/16	（IR情報）16:00 自己株式の取得に係る事項の決定に関するお知らせ

佐賀銀行（8395）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート