- 8416
- 2026/10/23
- 時価
- 101億円
- PER 予
- 17.7倍
- 2010年以降
- 0.83-25.18倍
（2010-2026年） - PBR
- 0.22倍
- 2010年以降
- 0.08-0.39倍
（2010-2026年） - 配当 予
- 2.51%
- ROE 予
- 1.26%
- ROA 予
- 0.05%
- 資料
- Link
- CSV,JSON
高知銀行（8416）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,019
- 始値
- 1,000
- 高値
- 1,002
- 安値
- 963
- 終値 -2.36%
- 995
- 出来高 +244.94%
- 54,500
乖離率
- 株価（5日）
移動平均値 - -2.93%
1,025 - 株価（25日）
移動平均値 - -11.4%
1,123 - 出来高（5日）
移動平均値 - -8.83%
59,780
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 1,000 | 1,002 | 963 | 995 | -2.36% | 54,500 | - | -11.4% | - | - |
| 10/22 | 1,041 | 1,050 | 1,015 | 1,019 | -2.49% | 15,800 | - | -9.66% | - | - |
| 10/21 | 1,023 | 1,051 | 1,022 | 1,045 | +3.16% | 34,600 | - | -7.6% | - | - |
| 10/20 | 1,057 | 1,057 | 1,000 | 1,013 | -3.98% | 168,000 | - | -10.59% | - | - |
| 10/19 | 1,064 | 1,065 | 1,039 | 1,055 | -0.85% | 26,000 | - | -7.13% | - | - |
| 10/16 | 1,059 | 1,070 | 1,059 | 1,064 | +1.24% | 12,500 | - | -6.58% | - | - |
| 10/15 | 1,055 | 1,072 | 1,034 | 1,051 | -3.13% | 66,700 | - | -7.97% | - | - |
| 10/14 | 1,120 | 1,120 | 1,080 | 1,085 | -3.04% | 36,500 | - | -5.41% | - | - |
| 10/13 | 1,125 | 1,140 | 1,114 | 1,119 | +0.18% | 12,900 | - | -2.78% | - | - |
| 10/09 | 1,114 | 1,126 | 1,104 | 1,117 | 0% | 36,300 | - | -3.04% | - | - |
| 10/08 | 1,189 | 1,189 | 1,117 | 1,117 | -6.06% | 39,900 | - | -3.29% | - | - |
| 10/07 | 1,210 | 1,234 | 1,169 | 1,189 | -3.18% | 66,100 | - | +2.77% | - | - |
| 10/06 | 1,192 | 1,230 | 1,192 | 1,228 | +0.74% | 26,400 | - | +6.14% | - | - |
| 10/05 | 1,234 | 1,234 | 1,205 | 1,219 | +0.58% | 27,800 | - | +5.54% | - | - |
| 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% | - | - |
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 | 995 2026/10/23 | 54,500 | 101億9357万 | -11.4% 1,123 | |||
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）
- 2026/10/23 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
490円（2008/11/28） - 103%（2.03倍）
995円（10/23）
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。
