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
10/02	1,200	1,229	1,194	1,212	+0.17%	40,000	-	+5.03%	-	-
10/01	1,216	1,216	1,183	1,210	-0.49%	29,700	-	+4.94%	-	-
09/30	1,166	1,216	1,166	1,216	+4.38%	50,600	-	+5.74%	-	-
09/29	1,172	1,186	1,147	1,165	-0.94%	33,400	-	+1.48%	-	-
09/28	1,168	1,185	1,168	1,176	+0.34%	32,900	-	+2.53%	-	-
09/25	1,134	1,174	1,134	1,172	+4.36%	49,000	-	+2.18%	-	-
09/24	1,144	1,144	1,115	1,123	-1.23%	18,700	-	-2.18%	-	-
09/18	1,128	1,137	1,112	1,137	+1.34%	70,900	-	-1.22%	-	-
09/17	1,122	1,141	1,119	1,122	+0.9%	22,400	-	-2.52%	-	-
09/16	1,108	1,137	1,108	1,112	+0.09%	26,300	-	-3.39%	-	-
09/15	1,118	1,122	1,109	1,111	-0.18%	18,100	-	-3.39%	-	-
09/14	1,101	1,122	1,090	1,113	+0.91%	28,200	-	-3.05%	-	-
09/11	1,087	1,116	1,069	1,103	+0.18%	76,500	-	-3.67%	-	-
09/10	1,081	1,115	1,081	1,101	+0.92%	17,100	-	-4.01%	-	-
09/09	1,113	1,123	1,091	1,091	-1.89%	22,600	-	-5.05%	-	-
09/08	1,147	1,147	1,112	1,112	-3.72%	40,100	-	-3.3%	-	-
09/07	1,171	1,184	1,146	1,155	-0.94%	45,500	-	+0.35%	-	-
09/04	1,183	1,183	1,138	1,166	-1.19%	68,200	-	+1.48%	-	-
09/03	1,164	1,192	1,164	1,180	+1.64%	22,000	-	+2.97%	-	-
09/02	1,170	1,175	1,160	1,161	-1.19%	35,400	-	+1.57%	-	-
09/01	1,179	1,180	1,169	1,175	+0.26%	15,300	-	+2.89%	-	-
08/31	1,195	1,210	1,172	1,172	-1.35%	26,500	-	+2.45%	-	-
08/28	1,182	1,208	1,177	1,188	-0.5%	21,300	-	+3.76%	-	-
08/27	1,201	1,213	1,186	1,194	0%	30,700	-	+4.19%	-	-
08/26	1,187	1,209	1,186	1,194	+1.44%	20,000	-	+4.19%	-	-
08/25	1,146	1,198	1,146	1,177	+2.88%	51,300	-	+2.79%	-	-
08/24	1,168	1,168	1,133	1,144	-1.21%	27,500	-	+0.09%	-	-
08/21	1,151	1,164	1,140	1,158	+1.4%	12,900	-	+1.05%	-	-
08/20	1,164	1,164	1,129	1,142	-1.64%	34,900	-	-0.44%	-	-
08/19	1,213	1,213	1,145	1,161	-4.29%	62,300	-	+1.13%	-	-
08/18	1,182	1,220	1,182	1,213	+1.93%	71,900	-	+5.75%	-	-
08/17	1,145	1,194	1,145	1,190	+4.39%	71,000	-	+4.02%	-	-
08/14	1,116	1,161	1,115	1,140	+2.15%	57,500	-	-0.26%	-	-
08/13	1,090	1,116	1,090	1,116	+2.67%	36,400	-	-2.62%	-	-
08/12	1,082	1,095	1,078	1,087	+2.35%	37,100	-	-5.64%	-	-
08/10	1,062	1,082	1,057	1,062	+1.14%	44,800	-	-8.37%	-	-
08/07	1,159	1,160	1,023	1,050	-8.85%	100,900	-	-10.03%	-	-
08/06	1,152	1,168	1,146	1,152	+0.79%	40,100	-	-1.96%	-	-
08/05	1,129	1,143	1,127	1,143	+1.78%	30,300	-	-2.97%	-	-
08/04	1,129	1,132	1,114	1,123	-0.35%	18,900	-	-4.99%	-	-
08/03	1,120	1,130	1,093	1,127	+0.9%	34,200	-	-5.13%	-	-
07/31	1,102	1,121	1,085	1,117	+1.92%	35,300	-	-6.29%	-	-
07/30	1,082	1,105	1,068	1,096	-0.45%	40,500	-	-8.44%	-	-
07/29	1,140	1,140	1,071	1,101	-3.42%	115,600	-	-8.48%	-	-
07/28	1,189	1,194	1,140	1,140	-5.39%	104,100	-	-5.71%	-	-
07/27	1,214	1,216	1,186	1,205	-0.41%	57,400	-	-0.74%	-	-
07/24	1,203	1,210	1,176	1,210	+0.33%	45,200	-	-0.49%	-	-
07/23	1,175	1,210	1,175	1,206	+1.86%	32,200	-	-0.99%	-	-
07/22	1,170	1,198	1,168	1,184	+0.77%	27,400	-	-2.95%	-	-
07/21	1,156	1,175	1,150	1,175	+2.62%	31,600	-	-3.85%	-	-
07/17	1,195	1,199	1,133	1,145	-4.34%	52,200	-	-6.53%	-	-
07/16	1,196	1,209	1,190	1,197	+0.25%	35,400	-	-2.6%	-	-
07/15	1,176	1,197	1,161	1,194	+1.88%	40,300	-	-2.93%	-	-
07/14	1,147	1,176	1,141	1,172	+2.72%	36,800	-	-4.95%	-	-
07/13	1,145	1,157	1,115	1,141	+1.51%	50,800	-	-7.69%	-	-
07/10	1,151	1,164	1,113	1,124	-3.27%	143,100	-	-9.35%	-	-
07/09	1,208	1,208	1,162	1,162	-5.45%	127,700	-	-6.67%	-	-
07/08	1,212	1,239	1,175	1,229	-2.77%	134,800	-	-1.52%	-	-
07/07	1,270	1,306	1,264	1,264	-0.16%	86,200	-	+1.28%	-	-
07/06	1,264	1,269	1,253	1,266	+0.4%	19,900	-	+1.61%	-	-
07/03	1,237	1,266	1,226	1,261	+1.94%	19,500	-	+1.45%	-	-
07/02	1,247	1,264	1,234	1,237	-0.32%	29,400	-	-0.32%	-	-
07/01	1,242	1,258	1,229	1,241	-0.08%	15,600	-	+0.08%	-	-
06/30	1,258	1,263	1,235	1,242	-0.8%	22,000	-	+0.24%	-	-
06/29	1,246	1,269	1,225	1,252	+1.21%	27,700	-	+1.05%	-	-
06/26	1,247	1,266	1,222	1,237	-0.56%	23,600	-	-0.16%	-	-
06/25	1,258	1,266	1,244	1,244	+0.4%	12,700	-	+0.24%	-	-
06/24	1,274	1,285	1,231	1,239	-2.29%	32,400	-	-0.32%	-	-
06/23	1,267	1,293	1,260	1,268	+0.08%	56,200	-	+1.93%	-	-
06/22	1,250	1,278	1,250	1,267	+1.77%	21,200	-	+1.93%	-	-
06/19	1,265	1,270	1,224	1,245	-1.66%	39,100	-	+0.32%	-	-
06/18	1,233	1,267	1,233	1,266	+2.43%	31,200	-	+2.1%	-	-
06/17	1,249	1,278	1,232	1,236	-0.48%	29,800	-	-0.16%	-	-
06/16	1,243	1,255	1,235	1,242	-0.08%	38,000	-	+0.32%	-	-
06/15	1,251	1,273	1,243	1,243	-0.4%	20,900	-	+0.49%	-	-
06/12	1,244	1,253	1,231	1,248	+1.38%	13,100	-	+0.73%	-	-
06/11	1,247	1,247	1,211	1,231	-2.22%	35,000	-	0%	-	-
06/10	1,262	1,296	1,251	1,259	-0.16%	42,100	-	+2.86%	-	-
06/09	1,245	1,272	1,240	1,261	+2.02%	38,800	-	+3.7%	-	-
06/08	1,234	1,255	1,195	1,236	-1.44%	28,200	-	+2.32%	-	-
06/05	1,239	1,270	1,238	1,254	+0.88%	21,300	-	+4.33%	-	-
06/04	1,224	1,262	1,210	1,243	+1.55%	29,500	-	+4.1%	-	-
06/03	1,205	1,227	1,196	1,224	+1.83%	19,200	-	+3.2%	-	-
06/02	1,197	1,207	1,157	1,202	+0.92%	32,200	-	+1.95%	-	-
06/01	1,223	1,230	1,190	1,191	-2.38%	20,300	-	+1.45%	-	-
05/29	1,218	1,237	1,214	1,220	+1.75%	20,000	-	+4.27%	-	-
05/28	1,241	1,241	1,183	1,199	-3.15%	29,400	-	+2.83%	-	-
05/27	1,229	1,238	1,210	1,238	+0.9%	22,700	-	+6.36%	-	-
05/26	1,250	1,250	1,220	1,227	-2.15%	37,400	-	+5.87%	-	-
05/25	1,290	1,290	1,242	1,254	-2.79%	28,200	-	+8.57%	-	-
05/22	1,296	1,303	1,275	1,290	-0.46%	28,500	-	+12.37%	-	-
05/21	1,276	1,310	1,267	1,296	+2.86%	53,600	-	+13.78%	-	-
05/20	1,252	1,260	1,227	1,260	+0.8%	71,100	-	+11.41%	-	-
05/19	1,211	1,250	1,209	1,250	+3.14%	50,200	-	+11.21%	-	-
05/18	1,206	1,227	1,189	1,212	-0.49%	21,000	-	+8.41%	-	-
05/15	1,221	1,230	1,190	1,218	-0.25%	29,300	-	+9.43%	-	-
05/14	1,225	1,225	1,195	1,221	-0.41%	38,700	-	+10.3%	-	-
05/13	1,236	1,239	1,206	1,226	-0.33%	31,400	-	+11.35%	-	-
05/12	1,250	1,264	1,200	1,230	-4.5%	116,100	-	+12.33%	-	-
05/11	1,041	1,300	1,040	1,288	+23.85%	330,100	-	+18.27%	-	-

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	910 91 6/15	630 63 11/30 63 11/27	38,200 382,000 12/10	-	-	134億8604万 3/31
2011年 3月期	1,020 102 3/9	650 65 11/2 65 11/1	67,200 672,000 3/14	104億4969万	66億5912万	156億1542万 3/31
2012年 3月期	1,110 111 3/1	710 71 10/7	175,600 1,756,000 3/1	113億7172万	72億7380万	172億1245万 3/30
2013年 3月期	1,270 127 3/22	760 76 11/14 76 8/13 他3件	61,600 616,000 2/12	130億1089万	77億8604万	207億6141万 3/29
2014年 3月期	1,980 198 4/11 198 4/10	1,000 100 6/27	545,500 5,455,000 11/14	202億8470万	102億4480万	159億2364万 3/31
2015年 3月期	1,940 194 3/19	1,260 126 10/17	67,700 677,000 3/11	198億7491万	129億844万	175億5278万 3/31
2016年 3月期	1,870 187 4/17	1,030 103 2/12	50,400 504,000 5/14	191億5777万	105億5214万	117億7026万 3/31
2017年 3月期	1,580 158 12/12	940 94 6/24	92,300 923,000 12/12	161億8678万	96億3011万	133億377万 3/31
2018年 3月期	1,478 2/1	1,190 119 4/13	50,500 2/1	151億4181万	121億9131万	131億7224万 3/30
2019年 3月期	1,321 4/24	698 12/25	49,300 3/26	135億3338万	71億5087万	81億9366万 3/29
2020年 3月期	953 12/17	525 3/13	63,000 9/9	97億6329万	53億7852万	64億1275万 3/31
2021年 3月期	917 3/22	556 4/6	115,100 9/4	93億9448万	56億9610万	85億9701万 3/31
2022年 3月期	880 5/21	698 12/2	39,700 4/19	90億1542万	71億5087万	76億4814万 3/31
2023年 3月期	787 4/5	616 10/31 10/28	130,200 11/28	80億6265万	63億1079万	68億3955万 3/31
2024年 3月期	1,149 9/19	646 5/31	207,100 8/4	117億7127万	66億1814万	106億8637万 3/29
2025年 3月期	1,056 4/1	701 8/5	230,300 11/7	108億1850万	71億8160万	80億4153万 3/31
2026年 3月期	1,483 2/9 2/6	646 4/7	842,400 2/4	151億9303万	66億1814万	104億2282万 3/31
最新	1,212 2026/10/2		40,000	124億1669万

高知銀行（8416）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート