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
03/06	2,267	2,339	2,242	2,328	-0.13%	120,600	1003億5651万	-1.56%
03/05	2,279	2,350	2,275	2,331	+6.98%	210,200	1004億8584万	-1.19%
03/04	2,265	2,306	2,130	2,179	-7.32%	288,200	939億3335万	-7.39%
03/03	2,355	2,406	2,324	2,351	-0.76%	179,900	1013億4801万	-0.08%
03/02	2,320	2,383	2,284	2,369	-3.42%	244,500	1021億2396万	+0.81%
02/27	2,407	2,465	2,397	2,453	+1.95%	194,400	1057億4507万	+4.69%
02/26	2,400	2,432	2,375	2,406	+0.8%	186,200	1037億1897万	+3.31%
02/25	2,391	2,400	2,331	2,387	-0.87%	165,500	1028億9991万	+2.98%
02/24	2,464	2,464	2,350	2,408	-2.19%	205,000	1038億519万	+4.29%
02/20	2,438	2,477	2,426	2,462	-0.57%	157,700	1061億3305万	+7.09%
02/19	2,397	2,485	2,370	2,476	+4.38%	321,100	1067億3657万	+8.31%
02/18	2,350	2,389	2,340	2,372	+1.76%	162,400	1022億5329万	+4.49%
02/17	2,390	2,406	2,299	2,331	-3.88%	314,500	1004億8584万	+3.28%
02/16	2,472	2,472	2,397	2,425	-1.7%	173,000	1045億3803万	+8.07%
02/13	2,538	2,547	2,456	2,467	-4.08%	218,600	1063億4859万	+10.93%
02/12	2,483	2,581	2,466	2,572	+4.47%	255,900	1108億7498万	+16.8%
02/10	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,465	2,490	2,403	2,462	+0.49%	378,000	1061億3305万	+13.09%
02/09	2,488	2,488	2,402	2,450	+2.51%	187,500	1056億1575万	+13.74%
02/06	2,363	2,390	2,325	2,390	+0.34%	148,100	1030億2924万	+12.21%
02/05	2,365	2,406	2,346	2,382	+2.36%	157,900	1026億8437万	+13.05%
02/04	2,294	2,327	2,277	2,327	+2.24%	135,600	1003億1340万	+11.61%
02/03	2,231	2,280	2,211	2,276	+5.52%	163,300	981億1487万	+10.22%
02/02	2,220	2,257	2,157	2,157	-1.95%	156,600	929億8496万	+5.32%
01/30	2,185	2,200	2,166	2,200	+1.2%	100,700	948億3863万	+8.06%
01/29	2,147	2,184	2,127	2,174	+0.65%	119,300	937億1781万	+7.52%
01/28	15:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ
01/28	2,183	2,183	2,135	2,160	-1.41%	104,800	931億1429万	+7.52%
01/27	2,151	2,196	2,136	2,191	+0.37%	109,800	944億5065万	+9.88%
01/26	2,202	2,242	2,172	2,183	-4.09%	161,900	941億579万	+10.42%
01/23	2,200	2,290	2,197	2,276	+3.78%	159,800	981億1487万	+16%
01/22	2,179	2,238	2,179	2,193	+4.18%	191,200	945億3687万	+12.81%
01/21	2,073	2,126	2,055	2,105	-1.36%	158,200	907億4332万	+9.29%
01/20	2,143	2,152	2,116	2,134	-0.42%	116,700	919億9347万	+11.73%
01/19	2,157	2,157	2,114	2,143	-0.7%	152,600	923億8145万	+13.09%
01/16	2,145	2,170	2,132	2,158	+0.37%	125,400	930億2807万	+14.85%
01/15	2,072	2,157	2,072	2,150	+3.76%	167,100	926億8321万	+15.41%
01/14	2,066	2,072	2,024	2,072	+1.17%	111,600	893億2074万	+12.12%
01/13	2,058	2,066	2,040	2,048	+1.94%	140,600	882億8614万	+11.49%
01/09	1,950	2,015	1,944	2,009	+4.69%	236,100	866億491万	+10.08%
01/08	1,914	1,936	1,907	1,919	-0.57%	132,200	827億2515万	+5.67%
01/07	1,915	1,974	1,905	1,930	-0.05%	175,100	831億9934万	+6.51%
01/06	1,890	1,935	1,890	1,931	+2.44%	155,300	832億4245万	+6.86%
01/05	1,857	1,885	1,845	1,885	+1.89%	81,900	812億5946万	+4.61%
2025
12/30	1,826	1,882	1,818	1,850	+1.48%	245,900	797億5066万	+3.06%
12/29	1,812	1,825	1,794	1,823	-0.55%	194,000	785億8674万	+2.07%
12/26	1,840	1,854	1,818	1,833	-0.16%	104,000	790億1782万	+3.09%
12/25	1,837	1,852	1,817	1,836	0%	108,100	791億4715万	+3.85%
12/24	1,861	1,876	1,826	1,836	-1.66%	121,500	791億4715万	+4.5%
12/23	1,854	1,890	1,851	1,867	+0.7%	109,600	804億8351万	+6.99%
12/22	1,855	1,873	1,852	1,854	+1.2%	138,000	799億2310万	+6.92%
12/19	1,793	1,839	1,793	1,832	+2.52%	150,600	789億7471万	+6.33%
12/18	1,790	1,794	1,767	1,787	+0.51%	71,600	770億3483万	+4.32%
12/17	1,800	1,802	1,767	1,778	-0.95%	76,600	766億4685万	+4.34%
12/16	1,823	1,835	1,790	1,795	-1.48%	125,200	773億7970万	+5.9%
12/15	1,758	1,826	1,752	1,822	+3.64%	106,800	785億4363万	+8.13%
12/12	1,741	1,775	1,738	1,758	+2.93%	133,500	757億8469万	+5.14%
12/11	1,756	1,765	1,708	1,708	-2.06%	105,200	736億2926万	+2.64%
12/10	1,752	1,758	1,740	1,744	-0.23%	74,100	751億8117万	+5.31%
12/09	1,760	1,781	1,747	1,748	-0.85%	77,500	753億5360万	+6.13%
12/08	1,795	1,795	1,754	1,763	-0.68%	75,800	760億23万	+7.7%
12/05	1,778	1,796	1,772	1,775	-1.33%	81,100	765億1753万	+9.03%
12/04	1,748	1,799	1,740	1,799	+3.04%	127,700	775億5213万	+11.26%
12/03	1,774	1,774	1,735	1,746	-1.58%	115,200	752億6738万	+8.72%
12/02	1,819	1,841	1,774	1,774	-2.42%	156,600	764億7442万	+10.94%
12/01	1,828	1,854	1,805	1,818	+0.72%	187,900	783億7119万	+14.27%
11/28	1,810	1,823	1,783	1,805	-0.44%	259,300	778億1078万	+14.46%
11/27	1,728	1,828	1,728	1,813	+5.47%	447,900	781億5565万	+15.99%
11/26	1,647	1,726	1,647	1,719	+5.78%	242,800	741億345万	+10.97%
11/25	1,619	1,643	1,616	1,625	+0.68%	107,000	700億5126万	+5.66%
11/21	1,578	1,614	1,576	1,614	+1.77%	143,500	695億7707万	+5.56%
11/20	1,589	1,603	1,580	1,586	+1.99%	149,700	683億7003万	+4.27%
11/19	1,556	1,575	1,536	1,555	+0.71%	123,600	670億3367万	+2.71%
11/18	1,570	1,575	1,541	1,544	-2.46%	112,000	665億5947万	+2.39%
11/17	1,590	1,614	1,582	1,583	+0.19%	111,500	682億4070万	+5.32%
11/14	1,557	1,595	1,555	1,580	-0.06%	131,900	681億1138万	+5.47%
11/13	1,590	1,593	1,569	1,581	+0.57%	132,700	681億5449万	+5.97%
11/12	1,545	1,581	1,530	1,572	+2.21%	204,500	677億6651万	+5.79%
11/11	10:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	1,550	1,558	1,501	1,538	-0.39%	242,800	663億82万	+3.85%
11/10	1,543	1,550	1,527	1,544	+1.58%	100,000	665億5947万	+4.54%
11/07	1,528	1,540	1,500	1,520	-1.81%	121,100	655億2487万	+3.19%
11/06	1,522	1,563	1,510	1,548	+3.13%	167,700	667億3191万	+5.38%
11/05	16:00 前年同期実績との差異見込みに関するお知らせ
11/05	1,501	1,518	1,458	1,501	-1.44%	196,700	647億581万	+2.39%
11/04	1,500	1,536	1,492	1,523	+1.2%	125,900	656億5419万	+4.03%
10/31	1,525	1,529	1,490	1,505	-1.44%	205,800	648億7824万	+2.94%
10/30	1,501	1,535	1,501	1,527	+1.73%	390,500	658億2663万	+4.66%
10/29	1,531	1,534	1,493	1,501	-1.9%	193,200	647億581万	+3.16%
10/28	1,563	1,563	1,527	1,530	-2.3%	266,400	659億5595万	+5.37%
10/27	1,574	1,594	1,560	1,566	-0.32%	375,400	675億786万	+8.15%
10/24	15:00 業績予想および配当予想の修正に関するお知らせ
10/24	1,463	1,579	1,450	1,571	+6.73%	514,300	677億2340万	+8.95%
10/23	1,457	1,472	1,446	1,472	+1.03%	123,200	634億5566万	+2.51%
10/22	1,460	1,472	1,457	1,457	+0.28%	87,100	628億904万	+1.53%
10/21	1,451	1,465	1,447	1,453	+0.69%	215,200	626億3660万	+1.32%
10/20	1,435	1,444	1,415	1,443	+2.63%	118,100	622億552万	+0.77%
10/17	1,402	1,407	1,391	1,406	-1.33%	93,300	606億1050万	-1.68%
10/16	1,425	1,441	1,417	1,425	+0.71%	102,300	614億2956万	-0.28%
10/15	1,395	1,421	1,395	1,415	+2.02%	88,800	609億9848万	-0.84%
10/14	1,393	1,409	1,381	1,387	-2.12%	198,800	597億9144万	-2.6%
10/10	1,446	1,455	1,414	1,417	-3.28%	155,500	610億8470万	-0.49%
10/09	1,445	1,465	1,439	1,465	+1.38%	106,600	631億5390万	+3.17%
10/08	1,424	1,460	1,424	1,445	+1.55%	143,100	622億9173万	+2.12%
10/07	1,440	1,454	1,423	1,423	-1.39%	160,300	613億4335万	+0.92%

8399 琉球銀行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート