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
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%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 49,838株（0.48%）-0.1%義務消失
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%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 60,438株（0.58%）-0.04%
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	（IR情報）15:00 業績予想の修正に関するお知らせ
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 63,838株（0.62%）+0.11%
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	（IR情報）15:00 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
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	（IR情報）15:00 債権の取立不能または取立遅延のおそれに関するお知らせ
07/10	1,151	1,164	1,113	1,124	-3.27%	143,100	-	-9.35%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 53,038株（0.51%）再IN
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	（IR情報）15:30 債権の取立不能または取立遅延のおそれに関するお知らせ
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	（IR情報）15:00 会計監査人の異動に関するお知らせ
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	（IR情報）15:00 監査等委員会設置会社への移行および定款の一部変更に関するお知らせ
05/11	（IR情報）15:00 中期経営計画における計画数値(KGI)の見直しおよび本部組織変更に関するお知らせ
05/11	（IR情報）15:00 連結業績の前期実績との差異に関するお知らせ
05/11	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,041	1,300	1,040	1,288	+23.85%	330,100	-	+18.27%

高知銀行（8416）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート