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
03/09	1,049	1,062	1,032	1,059	-5.53%	119,500	108億4924万	-14.32%
03/06	1,135	1,135	1,100	1,121	-0.88%	44,500	114億8442万	-9.52%
03/05	1,086	1,140	1,083	1,131	+8.85%	66,300	115億8686万	-8.57%
03/04	1,095	1,095	1,018	1,039	-7.89%	162,400	106億4434万	-15.94%
03/03	1,134	1,175	1,120	1,128	-0.09%	75,900	115億5613万	-8.81%
03/02	1,178	1,178	1,120	1,129	-6.54%	140,500	115億6637万	-8.73%
02/27	1,194	1,225	1,194	1,208	+1.17%	56,600	123億7571万	-2.27%
02/26	1,184	1,222	1,184	1,194	-0.25%	66,000	122億3229万	-2.93%
02/25	1,259	1,259	1,180	1,197	-4.09%	113,500	122億6302万	-2.44%
02/24	1,300	1,301	1,223	1,248	-5.1%	115,800	127億8551万	+1.96%
02/20	1,307	1,315	1,286	1,315	+0.61%	25,800	134億7191万	+7.79%
02/19	1,295	1,312	1,280	1,307	+0.85%	27,900	133億8995万	+7.75%
02/18	1,307	1,307	1,273	1,296	+0.08%	45,100	132億7726万	+7.46%
02/17	1,329	1,350	1,287	1,295	-2.85%	58,900	132億6701万	+8.1%
02/16	1,313	1,334	1,289	1,333	+1.76%	62,400	136億5631万	+12.11%
02/13	1,336	1,363	1,294	1,310	-2.6%	129,400	134億2068万	+11.21%
02/12	1,286	1,345	1,271	1,345	+6.16%	173,500	137億7925万	+15.35%
02/10	1,280	1,293	1,235	1,267	-3.13%	262,600	129億8016万	+9.98%
02/09	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	1,470	1,483	1,293	1,308	-10.84%	648,600	134億19万	+14.64%
02/06	1,415	1,483	1,373	1,467	+4.71%	326,300	150億2912万	+30.05%
02/05	1,360	1,425	1,303	1,401	+7.77%	430,700	143億5296万	+26.56%
02/04	1,198	1,335	1,191	1,300	+9.52%	842,400	133億1824万	+19.6%
02/03	1,150	1,190	1,150	1,187	+4.58%	65,300	121億6057万	+10.83%
02/02	1,167	1,177	1,135	1,135	-3.16%	59,800	116億2784万	+7.18%
01/30	1,139	1,172	1,131	1,172	+3.26%	41,500	120億690万	+11.62%
01/29	1,080	1,143	1,073	1,135	+5.09%	71,300	116億2784万	+9.24%
01/28	1,080	1,087	1,068	1,080	-1.1%	26,300	110億6438万	+4.85%
01/27	1,078	1,100	1,068	1,092	+0.74%	29,200	111億8732万	+6.95%
01/26	1,102	1,102	1,066	1,084	-3.21%	53,600	111億536万	+7.01%
01/23	1,093	1,120	1,085	1,120	+2.56%	30,100	114億7417万	+11.44%
01/22	1,089	1,113	1,082	1,092	+1.49%	26,100	111億8732万	+9.64%
01/21	1,090	1,099	1,068	1,076	-3.32%	49,100	110億2340万	+9.02%
01/20	1,126	1,136	1,097	1,113	-1.15%	38,700	114億246万	+13.69%
01/19	1,154	1,161	1,118	1,126	-1.57%	51,700	115億3564万	+16.08%
01/16	1,155	1,155	1,135	1,144	-0.35%	50,800	117億2005万	+19.17%
01/15	1,120	1,148	1,120	1,148	+1.77%	43,900	117億6103万	+20.84%
01/14	1,100	1,130	1,093	1,128	+3.58%	55,200	115億5613万	+20%
01/13	1,128	1,128	1,076	1,089	+1.21%	58,400	111億5658万	+16.97%
01/09	1,061	1,102	1,061	1,076	+1.13%	64,000	110億2340万	+16.58%
01/08	1,003	1,064	1,003	1,064	+6.4%	106,500	109億46万	+16.16%
01/07	999	1,010	987	1,000	+0.5%	79,500	102億4480万	+9.89%
01/06	1,010	1,014	995	995	-0.6%	49,900	101億9357万	+9.82%
01/05	995	1,015	989	1,001	+3.73%	147,500	102億5504万	+11.1%
2025
12/30	940	970	939	965	+1.05%	38,700	98億8623万	+7.7%
12/29	910	955	901	955	+7.3%	52,400	97億8378万	+6.94%
12/26	899	910	890	890	-0.78%	23,800	91億1787万	+0.11%
12/25	896	903	890	897	-0.11%	26,000	91億8958万	+1.13%
12/24	917	917	890	898	-1.75%	59,400	91億9983万	+1.47%
12/23	900	915	900	914	+1.9%	41,400	93億6374万	+3.63%
12/22	900	901	893	897	+0.34%	31,300	91億8958万	+2.05%
12/19	885	895	885	894	+1.82%	26,100	91億5885万	+1.94%
12/18	888	888	875	878	-0.11%	20,900	89億9493万	+0.23%
12/17	890	890	874	879	-0.45%	15,900	90億517万	+0.57%
12/16	891	891	881	883	-0.67%	19,300	90億4615万	+1.15%
12/15	881	902	881	889	+0.91%	11,900	91億762万	+2.07%
12/12	889	890	880	881	+0.11%	8,700	90億2566万	+1.26%
12/11	893	893	874	880	-0.56%	13,400	90億1542万	+1.27%
12/10	883	886	873	885	+0.91%	10,600	90億6664万	+2.08%
12/09	888	895	871	877	-0.9%	35,200	89億8468万	+1.15%
12/08	894	900	884	885	-1.34%	18,200	90億6664万	+2.08%
12/05	905	910	890	897	-0.33%	14,400	91億8958万	+3.46%
12/04	893	905	891	900	+0.22%	14,100	92億2032万	+3.93%
12/03	909	920	889	898	-0.88%	28,800	91億9983万	+3.82%
12/02	920	920	890	906	-0.77%	32,400	92億8178万	+4.74%
12/01	900	922	895	913	+2.93%	42,100	93億5350万	+5.79%
11/28	892	905	881	887	+0.23%	29,000	90億8713万	+2.9%
11/27	890	896	879	885	+0.68%	17,600	90億6664万	+2.67%
11/26	880	884	873	879	+1.03%	12,000	90億517万	+1.97%
11/25	853	874	853	870	+2.23%	10,400	89億1297万	+0.93%
11/21	847	861	847	851	+0.71%	8,800	87億1832万	-1.28%
11/20	851	853	839	845	0%	12,400	86億5685万	-2.09%
11/19	824	845	824	845	+2.05%	13,400	86億5685万	-2.2%
11/18	846	846	820	828	-2.13%	33,000	84億8269万	-4.17%
11/17	856	856	846	846	-1.17%	11,100	86億6710万	-2.2%
11/14	857	869	850	856	+1.18%	14,600	87億6954万	-1.27%
11/13	848	860	845	846	+0.12%	7,600	86億6710万	-2.65%
11/12	835	856	835	845	+0.6%	17,100	86億5685万	-2.87%
11/11	15:00 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	852	857	831	840	-1.41%	35,400	86億563万	-3.67%
11/10	844	855	844	852	+0.95%	15,700	87億2856万	-2.41%
11/07	862	862	842	844	-2.09%	10,500	86億4661万	-3.43%
11/06	845	862	845	862	+2.5%	7,200	88億3101万	-1.6%
11/05	854	856	836	841	-3.11%	34,800	86億1587万	-4.21%
11/04	15:00 業績予想の修正に関するお知らせ
11/04	878	885	860	868	-2.14%	31,400	88億9248万	-1.36%
10/31	878	887	878	887	+0.8%	11,100	90億8713万	+0.57%
10/30	871	885	871	880	+0.8%	10,400	90億1542万	-0.34%
10/29	880	880	872	873	-0.23%	5,300	89億4371万	-1.36%
10/28	881	885	875	875	-1.57%	8,800	89億6420万	-1.24%
10/27	880	891	880	889	+1.14%	14,800	91億762万	+0.23%
10/24	884	884	876	879	-0.79%	13,400	90億517万	-0.9%
10/23	881	886	877	886	+0.34%	11,600	90億7689万	-0.23%
10/22	885	890	879	883	+0.11%	8,000	90億4615万	-0.79%
10/21	891	891	878	882	-0.11%	15,600	90億3591万	-1.01%
10/20	870	889	859	883	+1.73%	22,400	90億4615万	-1.12%
10/17	864	868	852	868	-1.25%	24,800	88億9248万	-3.02%
10/16	869	879	863	879	+2.45%	24,700	90億517万	-2.01%
10/15	838	863	838	858	+2.39%	16,600	87億9003万	-4.56%
10/14	843	861	830	838	-3.01%	82,600	85億8514万	-7.1%
10/10	896	897	864	864	-3.79%	34,600	88億5150万	-4.53%
10/09	904	904	888	898	+0.34%	18,600	91億9983万	-1.1%
10/08	883	918	883	895	+2.05%	31,800	91億6909万	-1.65%
10/01	15:15 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

高知銀行（8416）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート