高知銀行（8416）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,191
- 始値
- 1,197
- 高値
- 1,207
- 安値
- 1,157
- 終値 +0.92%
- 1,202
- 出来高 +58.62%
- 32,200
乖離率
- 株価（5日）
移動平均値 - -0.66%
1,210 - 株価（25日）
移動平均値 - +1.95%
1,179 - 出来高（5日）
移動平均値 - +29.21%
24,920
2025/12/30～2026/06/02
株価推移
| 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 | ||||||||||
| 06/02 | 1,197 | 1,207 | 1,157 | 1,202 | +0.92% | 32,200 | 123億1424万 | +1.95% | 5.97 | 0.27 |
| 06/01 | 1,223 | 1,230 | 1,190 | 1,191 | -2.38% | 20,300 | 122億155万 | +1.45% | 5.92 | 0.26 |
| 05/29 | 1,218 | 1,237 | 1,214 | 1,220 | +1.75% | 20,000 | 124億9865万 | +4.27% | 6.06 | 0.27 |
| 05/28 | 1,241 | 1,241 | 1,183 | 1,199 | -3.15% | 29,400 | 122億8351万 | +2.83% | 5.96 | 0.26 |
| 05/27 | 1,229 | 1,238 | 1,210 | 1,238 | +0.9% | 22,700 | 126億8306万 | +6.36% | 6.15 | 0.27 |
| 05/26 | 1,250 | 1,250 | 1,220 | 1,227 | -2.15% | 37,400 | 125億7036万 | +5.87% | 6.1 | 0.27 |
| 05/25 | 1,290 | 1,290 | 1,242 | 1,254 | -2.79% | 28,200 | 128億4697万 | +8.57% | 6.23 | 0.28 |
| 05/22 | 1,296 | 1,303 | 1,275 | 1,290 | -0.46% | 28,500 | 132億1579万 | +12.37% | 6.41 | 0.28 |
| 05/21 | 1,276 | 1,310 | 1,267 | 1,296 | +2.86% | 53,600 | 132億7726万 | +13.78% | 6.44 | 0.29 |
| 05/20 | 1,252 | 1,260 | 1,227 | 1,260 | +0.8% | 71,100 | 129億844万 | +11.41% | 6.26 | 0.28 |
| 05/19 | 1,211 | 1,250 | 1,209 | 1,250 | +3.14% | 50,200 | 128億600万 | +11.21% | 6.21 | 0.28 |
| 05/18 | 1,206 | 1,227 | 1,189 | 1,212 | -0.49% | 21,000 | 124億1669万 | +8.41% | 6.02 | 0.27 |
| 05/15 | 1,221 | 1,230 | 1,190 | 1,218 | -0.25% | 29,300 | 124億7816万 | +9.43% | 6.05 | 0.27 |
| 05/14 | 1,225 | 1,225 | 1,195 | 1,221 | -0.41% | 38,700 | 125億890万 | +10.3% | 6.07 | 0.27 |
| 05/13 | 1,236 | 1,239 | 1,206 | 1,226 | -0.33% | 31,400 | 125億6012万 | +11.35% | 6.09 | 0.27 |
| 05/12 | 1,250 | 1,264 | 1,200 | 1,230 | -4.5% | 116,100 | 126億110万 | +12.33% | 6.11 | 0.27 |
| 05/11 | 1,041 | 1,300 | 1,040 | 1,288 | +23.85% | 330,100 | 131億9530万 | +18.27% | 6.4 | 0.28 |
| 05/08 | 1,049 | 1,051 | 1,019 | 1,040 | -2.26% | 35,900 | 106億5459万 | -3.61% | 5.17 | 0.23 |
| 05/07 | 1,075 | 1,077 | 1,051 | 1,064 | +1.43% | 22,800 | 109億46万 | -1.3% | 5.29 | 0.24 |
| 05/01 | 1,066 | 1,066 | 1,041 | 1,049 | -1.78% | 17,500 | 107億4679万 | -2.78% | 5.21 | 0.23 |
| 04/30 | 1,088 | 1,088 | 1,046 | 1,068 | -2.2% | 31,400 | 109億4144万 | -1.02% | 5.31 | 0.24 |
| 04/28 | 1,030 | 1,092 | 1,030 | 1,092 | +4.7% | 30,400 | 111億8732万 | +1.2% | 5.43 | 0.24 |
| 04/27 | 1,050 | 1,050 | 1,030 | 1,043 | -0.19% | 17,000 | 106億8532万 | -3.16% | 5.18 | 0.23 |
| 04/24 | 1,062 | 1,067 | 1,045 | 1,045 | -1.69% | 18,000 | 107億581万 | -2.7% | 5.19 | 0.23 |
| 04/23 | 1,075 | 1,110 | 1,054 | 1,063 | -0.37% | 30,000 | 108億9022万 | -1.02% | 5.28 | 0.23 |
| 04/22 | 1,086 | 1,095 | 1,051 | 1,067 | -2.47% | 30,900 | 109億3120万 | -0.74% | 5.3 | 0.24 |
| 04/21 | 1,122 | 1,128 | 1,086 | 1,094 | -2.41% | 25,500 | 112億781万 | +1.86% | 5.44 | 0.24 |
| 04/20 | 1,137 | 1,147 | 1,119 | 1,121 | -1.58% | 17,700 | 114億8442万 | +4.57% | 5.57 | 0.25 |
| 04/17 | 1,133 | 1,160 | 1,123 | 1,139 | +1.79% | 41,200 | 116億6882万 | +6.55% | 5.66 | 0.25 |
| 04/16 | 1,113 | 1,142 | 1,113 | 1,119 | +0.27% | 27,600 | 114億6393万 | +4.97% | 5.56 | 0.25 |
| 04/15 | 1,087 | 1,143 | 1,087 | 1,116 | +3.24% | 39,700 | 114億3319万 | +4.79% | 5.55 | 0.25 |
| 04/14 | 1,090 | 1,100 | 1,075 | 1,081 | -0.28% | 31,800 | 110億7462万 | +1.6% | 5.37 | 0.24 |
| 04/13 | 1,073 | 1,091 | 1,070 | 1,084 | -0.18% | 16,900 | 111億536万 | +1.98% | 5.39 | 0.24 |
| 04/10 | 1,094 | 1,103 | 1,085 | 1,086 | +0.18% | 21,300 | 111億2585万 | +1.97% | 5.4 | 0.24 |
| 04/09 | 1,095 | 1,108 | 1,080 | 1,084 | -1.36% | 21,200 | 111億536万 | +1.59% | 5.39 | 0.24 |
| 04/08 | 1,085 | 1,115 | 1,085 | 1,099 | +1.85% | 20,700 | 112億5903万 | +3.19% | 5.46 | 0.24 |
| 04/07 | 1,071 | 1,105 | 1,071 | 1,079 | +0.75% | 20,900 | 110億5413万 | +1.22% | 5.36 | 0.24 |
| 04/06 | 1,089 | 1,089 | 1,071 | 1,071 | -0.93% | 11,500 | 109億7218万 | +0.28% | 5.32 | 0.24 |
| 04/03 | 1,085 | 1,100 | 1,067 | 1,081 | -0.28% | 14,900 | 110億7462万 | +0.75% | 5.37 | 0.24 |
| 04/02 | 1,090 | 1,113 | 1,075 | 1,084 | +0.46% | 36,600 | 111億536万 | +0.56% | 5.39 | 0.24 |
| 04/01 | 1,058 | 1,081 | 1,050 | 1,079 | +4.96% | 26,900 | 110億5413万 | -0.28% | 5.36 | 0.24 |
| 03/31 | 1,015 | 1,054 | 1,013 | 1,028 | +1.38% | 41,300 | 105億3165万 | -5.6% | 17.49 | 0.23 |
| 03/30 | 1,024 | 1,042 | 1,014 | 1,014 | -6.46% | 40,400 | 103億8822万 | -7.9% | 17.25 | 0.22 |
| 03/27 | 1,046 | 1,087 | 1,046 | 1,084 | +3.34% | 39,300 | 111億536万 | -2.52% | 18.44 | 0.24 |
| 03/26 | 1,070 | 1,088 | 1,038 | 1,049 | -2.87% | 49,600 | 107億4679万 | -6.42% | 17.85 | 0.23 |
| 03/25 | 1,063 | 1,084 | 1,057 | 1,080 | +4.96% | 45,500 | 110億6438万 | -4.51% | 18.37 | 0.24 |
| 03/24 | 1,005 | 1,035 | 1,005 | 1,029 | +5.32% | 41,800 | 105億4189万 | -9.82% | 17.51 | 0.23 |
| 03/23 | 1,003 | 1,003 | 977 | 977 | -6.15% | 60,000 | 100億916万 | -15.19% | 16.62 | 0.22 |
| 03/19 | 1,065 | 1,076 | 1,035 | 1,041 | -4.06% | 47,800 | 106億6483万 | -10.8% | 17.71 | 0.23 |
| 03/18 | 1,057 | 1,085 | 1,057 | 1,085 | +3.73% | 25,500 | 111億1560万 | -7.74% | 18.46 | 0.24 |
| 03/17 | 1,051 | 1,062 | 1,042 | 1,046 | +0.97% | 19,700 | 107億1606万 | -11.73% | 17.79 | 0.23 |
| 03/16 | 1,028 | 1,044 | 1,025 | 1,036 | -0.86% | 41,100 | 106億1361万 | -13.81% | 17.62 | 0.23 |
| 03/13 | 1,044 | 1,067 | 1,040 | 1,045 | -2.25% | 34,800 | 107億581万 | -14.06% | 17.78 | 0.23 |
| 03/12 | 1,085 | 1,085 | 1,062 | 1,069 | -2.29% | 36,000 | 109億5169万 | -12.81% | 18.19 | 0.24 |
| 03/11 | 1,125 | 1,125 | 1,090 | 1,094 | -0.55% | 34,700 | 112億781万 | -11.13% | 18.61 | 0.24 |
| 03/10 | 1,085 | 1,106 | 1,060 | 1,100 | +3.87% | 41,100 | 112億6928万 | -10.79% | 18.71 | 0.24 |
| 03/09 | 1,049 | 1,062 | 1,032 | 1,059 | -5.53% | 119,500 | 108億4924万 | -14.32% | 18.02 | 0.23 |
| 03/06 | 1,135 | 1,135 | 1,100 | 1,121 | -0.88% | 44,500 | 114億8442万 | -9.52% | 19.07 | 0.25 |
| 03/05 | 1,086 | 1,140 | 1,083 | 1,131 | +8.85% | 66,300 | 115億8686万 | -8.57% | 19.24 | 0.25 |
| 03/04 | 1,095 | 1,095 | 1,018 | 1,039 | -7.89% | 162,400 | 106億4434万 | -15.94% | 17.68 | 0.23 |
| 03/03 | 1,134 | 1,175 | 1,120 | 1,128 | -0.09% | 75,900 | 115億5613万 | -8.81% | 19.19 | 0.25 |
| 03/02 | 1,178 | 1,178 | 1,120 | 1,129 | -6.54% | 140,500 | 115億6637万 | -8.73% | 19.21 | 0.25 |
| 02/27 | 1,194 | 1,225 | 1,194 | 1,208 | +1.17% | 56,600 | 123億7571万 | -2.27% | 20.55 | 0.27 |
| 02/26 | 1,184 | 1,222 | 1,184 | 1,194 | -0.25% | 66,000 | 122億3229万 | -2.93% | 20.31 | 0.26 |
| 02/25 | 1,259 | 1,259 | 1,180 | 1,197 | -4.09% | 113,500 | 122億6302万 | -2.44% | 20.36 | 0.26 |
| 02/24 | 1,300 | 1,301 | 1,223 | 1,248 | -5.1% | 115,800 | 127億8551万 | +1.96% | 21.23 | 0.28 |
| 02/20 | 1,307 | 1,315 | 1,286 | 1,315 | +0.61% | 25,800 | 134億7191万 | +7.79% | 22.37 | 0.29 |
| 02/19 | 1,295 | 1,312 | 1,280 | 1,307 | +0.85% | 27,900 | 133億8995万 | +7.75% | 22.23 | 0.29 |
| 02/18 | 1,307 | 1,307 | 1,273 | 1,296 | +0.08% | 45,100 | 132億7726万 | +7.46% | 22.05 | 0.29 |
| 02/17 | 1,329 | 1,350 | 1,287 | 1,295 | -2.85% | 58,900 | 132億6701万 | +8.1% | 22.03 | 0.29 |
| 02/16 | 1,313 | 1,334 | 1,289 | 1,333 | +1.76% | 62,400 | 136億5631万 | +12.11% | 22.68 | 0.29 |
| 02/13 | 1,336 | 1,363 | 1,294 | 1,310 | -2.6% | 129,400 | 134億2068万 | +11.21% | 22.29 | 0.29 |
| 02/12 | 1,286 | 1,345 | 1,271 | 1,345 | +6.16% | 173,500 | 137億7925万 | +15.35% | 22.88 | 0.3 |
| 02/10 | 1,280 | 1,293 | 1,235 | 1,267 | -3.13% | 262,600 | 129億8016万 | +9.98% | 21.55 | 0.28 |
| 02/09 | 1,470 | 1,483 | 1,293 | 1,308 | -10.84% | 648,600 | 134億19万 | +14.64% | 22.25 | 0.29 |
| 02/06 | 1,415 | 1,483 | 1,373 | 1,467 | +4.71% | 326,300 | 150億2912万 | +30.05% | 24.96 | 0.32 |
| 02/05 | 1,360 | 1,425 | 1,303 | 1,401 | +7.77% | 430,700 | 143億5296万 | +26.56% | 23.83 | 0.31 |
| 02/04 | 1,198 | 1,335 | 1,191 | 1,300 | +9.52% | 842,400 | 133億1824万 | +19.6% | 22.12 | 0.29 |
| 02/03 | 1,150 | 1,190 | 1,150 | 1,187 | +4.58% | 65,300 | 121億6057万 | +10.83% | 20.19 | 0.26 |
| 02/02 | 1,167 | 1,177 | 1,135 | 1,135 | -3.16% | 59,800 | 116億2784万 | +7.18% | 19.31 | 0.25 |
| 01/30 | 1,139 | 1,172 | 1,131 | 1,172 | +3.26% | 41,500 | 120億690万 | +11.62% | 19.94 | 0.26 |
| 01/29 | 1,080 | 1,143 | 1,073 | 1,135 | +5.09% | 71,300 | 116億2784万 | +9.24% | 19.31 | 0.25 |
| 01/28 | 1,080 | 1,087 | 1,068 | 1,080 | -1.1% | 26,300 | 110億6438万 | +4.85% | 18.37 | 0.24 |
| 01/27 | 1,078 | 1,100 | 1,068 | 1,092 | +0.74% | 29,200 | 111億8732万 | +6.95% | 18.58 | 0.24 |
| 01/26 | 1,102 | 1,102 | 1,066 | 1,084 | -3.21% | 53,600 | 111億536万 | +7.01% | 18.44 | 0.24 |
| 01/23 | 1,093 | 1,120 | 1,085 | 1,120 | +2.56% | 30,100 | 114億7417万 | +11.44% | 19.05 | 0.25 |
| 01/22 | 1,089 | 1,113 | 1,082 | 1,092 | +1.49% | 26,100 | 111億8732万 | +9.64% | 18.58 | 0.24 |
| 01/21 | 1,090 | 1,099 | 1,068 | 1,076 | -3.32% | 49,100 | 110億2340万 | +9.02% | 18.31 | 0.24 |
| 01/20 | 1,126 | 1,136 | 1,097 | 1,113 | -1.15% | 38,700 | 114億246万 | +13.69% | 18.93 | 0.25 |
| 01/19 | 1,154 | 1,161 | 1,118 | 1,126 | -1.57% | 51,700 | 115億3564万 | +16.08% | 19.16 | 0.25 |
| 01/16 | 1,155 | 1,155 | 1,135 | 1,144 | -0.35% | 50,800 | 117億2005万 | +19.17% | 19.46 | 0.25 |
| 01/15 | 1,120 | 1,148 | 1,120 | 1,148 | +1.77% | 43,900 | 117億6103万 | +20.84% | 19.53 | 0.25 |
| 01/14 | 1,100 | 1,130 | 1,093 | 1,128 | +3.58% | 55,200 | 115億5613万 | +20% | 19.19 | 0.25 |
| 01/13 | 1,128 | 1,128 | 1,076 | 1,089 | +1.21% | 58,400 | 111億5658万 | +16.97% | 18.53 | 0.24 |
| 01/09 | 1,061 | 1,102 | 1,061 | 1,076 | +1.13% | 64,000 | 110億2340万 | +16.58% | 18.31 | 0.24 |
| 01/08 | 1,003 | 1,064 | 1,003 | 1,064 | +6.4% | 106,500 | 109億46万 | +16.16% | 18.1 | 0.24 |
| 01/07 | 999 | 1,010 | 987 | 1,000 | +0.5% | 79,500 | 102億4480万 | +9.89% | 17.01 | 0.22 |
| 01/06 | 1,010 | 1,014 | 995 | 995 | -0.6% | 49,900 | 101億9357万 | +9.82% | 16.93 | 0.22 |
| 01/05 | 995 | 1,015 | 989 | 1,001 | +3.73% | 147,500 | 102億5504万 | +11.1% | 17.03 | 0.22 |
| 2025 | ||||||||||
| 12/30 | 940 | 970 | 939 | 965 | +1.05% | 38,700 | 98億8623万 | +7.7% | 16.42 | 0.2 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 3,310 331 4/5 | 2,190 219 11/27 219 11/24 | 42,100 421,000 2/22 | - | - | +4.72% 2/26 | -12.07% 5/31 |
| 2008年 3月期 | 2,410 241 6/11 | 1,250 125 3/31 125 3/28 他4件 | 71,900 719,000 12/10 | - | - | +8.92% 12/12 | -15.43% 8/16 |
| 2009年 3月期 | 1,270 127 4/3 127 4/2 | 490 49 11/28 | 127,700 1,277,000 11/28 | - | - | +18.46% 3/25 | -24.38% 10/10 |
| 2010年 3月期 | 910 91 6/15 | 630 63 11/30 63 11/27 | 38,200 382,000 12/10 | - | - | +18.98% 6/15 | -11.91% 7/13 |
| 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 | +14.62% 1/17 | -17.7% 3/15 |
| 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 | +12.35% 2/8 | -9.33% 4/10 |
| 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 | +55.64% 4/10 | -12.36% 5/18 |
| 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 | +41.21% 11/15 | -20.12% 6/7 |
| 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 | +14.93% 3/13 | -9.72% 10/17 |
| 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 | +7.89% 3/14 | -16.52% 1/21 |
| 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 | +14.27% 12/12 | -8.2% 4/14 |
| 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 | +9.78% 2/1 | -5.59% 3/5 |
| 2019年 3月期 | 1,321 4/24 | 698 12/25 | 49,300 3/26 | 135億3338万 | 71億5087万 | +12.24% 3/26 | -17.07% 12/25 |
| 2020年 3月期 | 953 12/17 | 525 3/13 | 63,000 9/9 | 97億6329万 | 53億7852万 | +13.38% 11/12 | -26.49% 3/13 |
| 2021年 3月期 | 917 3/22 | 556 4/6 | 115,100 9/4 | 93億9448万 | 56億9610万 | +16.3% 9/17 | -9.21% 7/9 |
| 2022年 3月期 | 880 5/21 | 698 12/2 | 39,700 4/19 | 90億1542万 | 71億5087万 | +11.57% 1/12 | -6.07% 3/7 |
| 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 | +8.54% 11/25 | -10.25% 3/20 |
| 2024年 3月期 | 1,149 9/19 | 646 5/31 | 207,100 8/4 | 117億7127万 | 66億1814万 | +29.96% 8/4 | -9.91% 4/17 |
| 2025年 3月期 | 1,056 4/1 | 701 8/5 | 230,300 11/7 | 108億1850万 | 71億8160万 | +14.86% 11/7 | -18.39% 8/5 |
| 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 | +30.1% 2/6 | -15.91% 3/4 |
| 最新 | 1,202 2026/6/2 | 32,200 | 123億1424万 | +1.95% 1,179 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/06/02 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
490円（2008/11/28） - 145%（2.45倍）
1,202円（6/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
