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
10/01	3,320	3,340	3,190	3,270	-2.24%	243,500	-	+0.03%	-	-
09/30	3,285	3,370	3,265	3,345	+1.83%	158,100	-	+2.58%	-	-
09/29	3,325	3,355	3,275	3,285	-3.24%	152,300	-	+0.98%	-	-
09/28	3,420	3,420	3,380	3,395	-1.02%	156,800	-	+4.53%	-	-
09/25	3,320	3,435	3,295	3,430	+4.41%	252,900	-	+5.9%	-	-
09/24	3,325	3,325	3,240	3,285	-1.2%	168,600	-	+1.48%	-	-
09/18	3,365	3,365	3,255	3,325	-0.6%	200,400	-	+2.69%	-	-
09/17	3,375	3,435	3,310	3,345	-0.15%	174,500	-	+3.34%	-	-
09/16	3,315	3,415	3,315	3,350	+1.67%	200,400	-	+3.68%	-	-
09/15	3,315	3,325	3,255	3,295	-0.6%	123,300	-	+2.36%	-	-
09/14	3,225	3,335	3,220	3,315	+2.95%	201,300	-	+3.3%	-	-
09/11	3,155	3,290	3,120	3,220	-0.16%	238,500	-	+0.63%	-	-
09/10	3,125	3,235	3,105	3,225	+3.04%	103,500	-	+0.91%	-	-
09/09	3,170	3,205	3,130	3,130	-1.26%	105,200	-	-1.79%	-	-
09/08	3,230	3,245	3,170	3,170	-2.46%	115,900	-	-0.31%	-	-
09/07	3,235	3,260	3,195	3,250	+0.46%	108,400	-	+2.52%	-	-
09/04	3,255	3,290	3,175	3,235	-0.61%	154,200	-	+2.44%	-	-
09/03	3,275	3,310	3,235	3,255	+0.77%	120,600	-	+3.56%	-	-
09/02	3,215	3,280	3,195	3,230	-1.22%	109,300	-	+3.19%	-	-
09/01	3,235	3,305	3,200	3,270	+0.46%	116,900	-	+4.74%	-	-
08/31	3,290	3,305	3,230	3,255	-1.06%	137,700	-	+4.56%	-	-
08/28	3,225	3,310	3,200	3,290	+1.7%	152,200	-	+6.03%	-	-
08/27	3,205	3,270	3,200	3,235	+0.62%	118,800	-	+4.69%	-	-
08/26	3,135	3,225	3,125	3,215	+3.54%	136,400	-	+4.55%	-	-
08/25	3,100	3,135	3,075	3,105	+1.14%	88,300	-	+1.44%	-	-
08/24	3,185	3,185	3,070	3,070	-2.69%	119,600	-	+0.79%	-	-
08/21	3,135	3,185	3,125	3,155	+0.16%	83,600	-	+3.82%	-	-
08/20	3,180	3,190	3,110	3,150	-0.94%	152,700	-	+3.99%	-	-
08/19	3,300	3,310	3,170	3,180	-5.64%	228,900	-	+5.47%	-	-
08/18	3,350	3,410	3,340	3,370	+1.81%	114,400	-	+12.45%	-	-
08/17	3,265	3,355	3,255	3,310	+0.46%	158,900	-	+11.37%	-	-
08/14	3,165	3,330	3,150	3,295	+3.13%	282,500	-	+11.69%	-	-
08/13	3,100	3,215	3,060	3,195	+4.58%	210,200	-	+9.08%	-	-
08/12	3,105	3,120	3,015	3,055	+0.33%	121,400	-	+5.02%	-	-
08/10	3,110	3,125	3,025	3,045	-1.62%	109,800	-	+5.25%	-	-
08/07	3,105	3,140	3,070	3,095	-0.64%	119,600	-	+7.58%	-	-
08/06	2,989	3,115	2,989	3,115	+4.22%	137,200	-	+8.95%	-	-
08/05	2,983	3,005	2,968	2,989	+1.18%	109,200	-	+5.32%	-	-
08/04	2,933	2,978	2,897	2,954	+0.61%	128,600	-	+4.64%	-	-
08/03	2,943	2,979	2,809	2,936	-0.24%	174,800	-	+4.56%	-	-
07/31	2,910	2,992	2,835	2,943	+2.44%	138,400	-	+5.41%	-	-
07/30	2,839	2,895	2,810	2,873	-1.81%	156,200	-	+3.46%	-	-
07/29	3,000	3,000	2,852	2,926	-3.27%	245,300	-	+5.94%	-	-
07/28	3,060	3,075	2,973	3,025	-0.98%	153,700	-	+10.16%	-	-
07/27	3,000	3,060	2,983	3,055	+1.87%	113,100	-	+12.11%	-	-
07/24	2,899	3,000	2,895	2,999	+1.7%	134,100	-	+10.99%	-	-
07/23	2,879	2,949	2,879	2,949	+2.4%	106,400	-	+9.83%	-	-
07/22	2,864	2,922	2,846	2,880	+1.19%	128,300	-	+7.91%	-	-
07/21	2,762	2,870	2,734	2,846	+4.29%	145,800	-	+7.03%	-	-
07/17	2,895	2,937	2,681	2,729	-5.73%	240,000	-	+2.98%	-	-
07/16	2,917	2,933	2,870	2,895	-0.72%	169,400	-	+9.49%	-	-
07/15	2,813	2,939	2,813	2,916	+4.48%	200,700	-	+10.92%	-	-
07/14	2,745	2,794	2,720	2,791	+1.9%	114,900	-	+6.81%	-	-
07/13	2,785	2,839	2,739	2,739	-0.58%	100,500	-	+5.22%	-	-
07/10	2,777	2,831	2,751	2,755	+0.18%	121,100	-	+6.25%	-	-
07/09	2,749	2,765	2,715	2,750	-1.04%	99,800	-	+6.55%	-	-
07/08	2,677	2,788	2,651	2,779	+3.23%	202,600	-	+8.17%	-	-
07/07	2,693	2,763	2,651	2,692	+1.55%	201,400	-	+5.32%	-	-
07/06	2,651	2,670	2,626	2,651	0%	103,600	-	+4.04%	-	-
07/03	2,667	2,672	2,623	2,651	+0.68%	79,000	-	+4.37%	-	-
07/02	2,673	2,708	2,623	2,633	+1.46%	190,700	-	+3.91%	-	-
07/01	2,627	2,651	2,586	2,595	-0.46%	100,500	-	+2.57%	-	-
06/30	2,600	2,640	2,590	2,607	+0.66%	170,200	-	+3.08%	-	-
06/29	2,540	2,594	2,518	2,590	+1.93%	133,600	-	+2.45%	-	-
06/26	2,578	2,583	2,507	2,541	-0.39%	122,100	-	+0.51%	-	-
06/25	2,523	2,574	2,496	2,551	+1.55%	141,900	-	+0.79%	-	-
06/24	2,541	2,558	2,487	2,512	-0.48%	128,700	-	-0.83%	-	-
06/23	2,519	2,570	2,495	2,524	+0.92%	127,200	-	-0.39%	-	-
06/22	2,453	2,524	2,427	2,501	+0.93%	135,600	-	-1.34%	-	-
06/19	2,572	2,581	2,478	2,478	-3.65%	275,100	-	-2.25%	-	-
06/18	2,577	2,599	2,554	2,572	+1.22%	92,700	-	+1.3%	-	-
06/17	2,632	2,654	2,541	2,541	-3.46%	174,600	-	+0.08%	-	-
06/16	2,635	2,650	2,584	2,632	+0.3%	164,000	-	+3.58%	-	-
06/15	2,620	2,664	2,607	2,624	+1.74%	171,700	-	+3.43%	-	-
06/12	2,550	2,589	2,537	2,579	+2.63%	202,800	-	+1.9%	-	-
06/11	2,525	2,525	2,466	2,513	-0.63%	117,800	-	-0.51%	-	-
06/10	2,539	2,596	2,519	2,529	-0.39%	160,700	-	+0.08%	-	-
06/09	2,511	2,568	2,496	2,539	+2.46%	174,500	-	+0.51%	-	-
06/08	2,395	2,478	2,382	2,478	+0.69%	147,400	-	-1.86%	-	-
06/05	2,483	2,496	2,456	2,461	+0.08%	100,000	-	-2.73%	-	-
06/04	2,400	2,499	2,395	2,459	+0.78%	129,200	-	-2.81%	-	-
06/03	2,510	2,510	2,430	2,440	-2.05%	127,300	-	-3.56%	-	-
06/02	2,370	2,510	2,337	2,491	+1.59%	166,300	-	-1.5%	-	-
06/01	2,500	2,509	2,452	2,452	-2.15%	181,300	-	-2.85%	-	-
05/29	2,550	2,590	2,506	2,506	-1.45%	156,300	-	-0.71%	-	-
05/28	2,571	2,573	2,478	2,543	-1.17%	191,000	-	+0.83%	-	-
05/27	2,553	2,615	2,521	2,573	-0.23%	156,800	-	+2.06%	-	-
05/26	2,558	2,619	2,516	2,579	-0.31%	125,100	-	+2.42%	-	-
05/25	2,592	2,600	2,550	2,587	-0.61%	138,200	-	+2.9%	-	-
05/22	2,628	2,646	2,589	2,603	-0.19%	118,900	-	+3.83%	-	-
05/21	2,579	2,650	2,569	2,608	+3.12%	209,400	-	+4.36%	-	-
05/20	2,546	2,576	2,502	2,529	-0.67%	171,300	-	+1.53%	-	-
05/19	2,550	2,578	2,527	2,546	+1.52%	175,900	-	+2.5%	-	-
05/18	2,564	2,566	2,508	2,508	-2.68%	213,500	-	+1.17%	-	-
05/15	2,580	2,635	2,558	2,577	-0.35%	185,600	-	+4.25%	-	-
05/14	2,587	2,623	2,545	2,586	+0.47%	168,800	-	+5.04%	-	-
05/13	2,539	2,588	2,494	2,574	+1.62%	231,800	-	+5.02%	-	-
05/12	2,520	2,650	2,471	2,533	+2.05%	269,500	-	+3.81%	-	-
05/11	2,464	2,503	2,448	2,482	+0.65%	121,100	-	+1.97%	-	-
05/08	2,503	2,528	2,399	2,466	-2.84%	242,700	-	+1.77%	-	-

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	1,311 8/12	755 4/23	462,200 6/25	-	-	413億9132万 3/31
2011年 3月期	1,103 5/18	693 3/15	170,100 3/16	433億5672万	272億4044万	373億4260万 3/31
2012年 3月期	1,155 3/27	903 4/8	158,900 3/27	454億74万	354億9512万	442億2150万 3/30
2013年 3月期	1,407 3/21	920 6/4	276,600 1/31	553億635万	361億6336万	530億8934万 3/29
2014年 3月期	1,621 5/15	1,034 11/11	688,200 12/30	637億1826万	406億4447万	520億8810万 3/31
2015年 3月期	1,915 3/19	1,300 5/8 4/15	353,600 10/31	737億4372万	500億6101万	655億8513万 3/31
2016年 3月期	2,005 5/25	1,116 2/12	424,000 5/15	772億948万	429億7545万	481億2200万 3/31
2017年 3月期	1,715 3/10	971 7/7	271,100 5/13	660億4202万	373億9172万	609億9570万 3/31
2018年 3月期	1,813 1/12	1,430 4/17	187,200 8/4	698億1585万	550億6711万	617億9230万 3/30
2019年 3月期	1,852 7/31	1,029 12/25	2,524,300 9/11	713億1768万	443億5861万	483億4398万 3/29
2020年 3月期	1,268 12/2	763 3/13	251,400 3/17	546億6153万	328億9176万	455億338万 3/31
2021年 3月期	1,057 4/1	726 1/29	375,200 3/19	455億6565万	312億9674万	335億2855万 3/31
2022年 3月期	880 2/15	689 5/27 5/26	1,315,100 5/27	379億3545万	297億173万	338億721万 3/31
2023年 3月期	1,159 2/24	749 10/13	595,300 2/10	499億6271万	322億8824万	384億7466万 3/31
2024年 3月期	1,293 11/2	892 4/13	509,700 10/30	557億3925万	384億5275万	498億7651万 3/29
2025年 3月期	1,342 5/22	937 8/5	298,200 5/13	578億5156万	403億9263万	475億1512万 3/31
2026年 3月期	2,581 2/12	831 4/7	690,800 5/13	1112億6296万	358億2313万	907億4692万 3/31
最新	3,270 2026/10/1		243,500	1409億6469万

琉球銀行（8399）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート