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	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	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	15:00 株式報酬制度の詳細決定に関するお知らせ
08/05	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	5,510	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	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
06/17	5,500	5,590	5,270	5,270	-3.13%	39,000	-	-0.62%
06/16	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
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	15:00 株式報酬型ストック・オプション制度の廃止および取締役に対する株式報酬制度の導入に関するお知らせ
05/12	15:00 代表取締役の異動に関するお知らせ
05/12	15:00 2026年3月期決算短信〔日本基準〕(連結)
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%

佐賀銀行（8395）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート