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	2,900	2,963	2,895	2,927	+0.17%	398,700	-	+2.24%
10/01	2,970	2,980	2,845	2,922	-1.95%	386,100	-	+2.38%
09/30	14:00 連結子会社の株式の追加取得による完全子会社化に関するお知らせ
09/30	2,929	2,999	2,890	2,980	+2.76%	381,700	-	+4.82%
09/29	2,939	2,958	2,885	2,900	-3.24%	291,000	-	+2.44%
09/28	2,998	3,040	2,981	2,997	-0.43%	323,600	-	+6.24%
09/25	2,888	3,010	2,873	3,010	+6.06%	469,700	-	+7.19%
09/24	2,878	2,878	2,789	2,838	-0.6%	333,800	-	+1.32%
09/18	2,839	2,877	2,789	2,855	+0.32%	523,900	-	+1.96%
09/17	2,863	2,899	2,821	2,846	-0.35%	232,700	-	+1.75%
09/16	2,843	2,909	2,834	2,856	+0.46%	214,200	-	+2.11%
09/15	2,868	2,882	2,816	2,843	-0.98%	191,000	-	+1.97%
09/14	2,805	2,892	2,804	2,871	+1.13%	225,200	-	+3.38%
09/11	2,770	2,861	2,736	2,839	-0.8%	483,500	-	+2.57%
09/10	2,752	2,870	2,743	2,862	+4.95%	295,100	-	+3.55%
09/09	2,759	2,795	2,727	2,727	-1.94%	223,900	-	-1.09%
09/08	2,835	2,873	2,781	2,781	-3.37%	206,000	-	+1.02%
09/07	2,852	2,886	2,822	2,878	+0.28%	185,700	-	+4.77%
09/04	2,900	2,934	2,820	2,870	+0.21%	308,600	-	+4.82%
09/03	2,850	2,889	2,812	2,864	+1.63%	280,700	-	+4.91%
09/02	2,794	2,840	2,788	2,818	-0.53%	241,000	-	+3.41%
09/01	2,810	2,837	2,773	2,833	-0.49%	302,900	-	+3.96%
08/31	2,818	2,874	2,791	2,847	-0.18%	212,100	-	+4.32%
08/28	2,782	2,876	2,760	2,852	+2.33%	270,300	-	+4.51%
08/27	2,780	2,814	2,756	2,787	+0.98%	199,400	-	+2.24%
08/26	2,740	2,783	2,722	2,760	+1.77%	198,400	-	+1.4%
08/25	2,654	2,724	2,654	2,712	+2.34%	199,600	-	-0.15%
08/24	2,724	2,731	2,646	2,650	-1.38%	249,700	-	-2.07%
08/21	2,626	2,711	2,616	2,687	+1.7%	339,400	-	-0.78%
08/20	2,658	2,678	2,610	2,642	-1.31%	504,800	-	-2.44%
08/19	2,760	2,791	2,659	2,677	-5.64%	551,100	-	-1.11%
08/18	2,841	2,910	2,834	2,837	+1.32%	407,200	-	+4.92%
08/17	2,827	2,843	2,789	2,800	+0.43%	323,400	-	+3.93%
08/14	2,812	2,897	2,771	2,788	-1.62%	454,900	-	+3.72%
08/13	2,694	2,849	2,694	2,834	+7.19%	584,100	-	+5.63%
08/12	2,622	2,666	2,596	2,644	+2.8%	395,300	-	-1.16%
08/10	2,640	2,640	2,553	2,572	-2.69%	348,500	-	-3.89%
08/07	14:00 自己株式の取得状況及び取得終了に関するお知らせ
08/07	2,735	2,739	2,634	2,643	-3.5%	534,900	-	-1.31%
08/06	2,705	2,771	2,702	2,739	+1.97%	791,400	-	+2.32%
08/05	2,646	2,701	2,612	2,686	+2.4%	518,800	-	+0.64%
08/04	2,635	2,686	2,583	2,623	-0.46%	538,300	-	-1.39%
08/03	14:00 自己株式の取得状況に関するお知らせ
08/03	2,666	2,756	2,526	2,635	-0.57%	725,000	-	-0.72%
07/31	13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,680	2,790	2,595	2,650	-0.9%	767,100	-	+0.08%
07/30	2,694	2,730	2,652	2,674	-2.55%	523,800	-	+1.29%
07/29	2,802	2,813	2,689	2,744	-2.66%	699,800	-	+4.33%
07/28	2,922	2,931	2,804	2,819	-3.95%	658,600	-	+7.64%
07/27	2,850	2,972	2,845	2,935	+3.2%	845,600	-	+12.75%
07/24	2,765	2,844	2,762	2,844	+2.38%	700,100	-	+10.1%
07/23	2,670	2,803	2,667	2,778	+3.93%	709,600	-	+8.18%
07/22	2,647	2,705	2,608	2,673	+2.1%	536,500	-	+4.62%
07/21	2,537	2,623	2,479	2,618	+6.03%	514,800	-	+2.79%
07/17	2,677	2,680	2,435	2,469	-7.91%	461,800	-	-2.91%
07/16	2,700	2,724	2,671	2,681	-0.85%	333,600	-	+5.34%
07/15	2,643	2,704	2,633	2,704	+3.28%	435,600	-	+6.54%
07/14	2,600	2,627	2,566	2,618	+0.69%	259,000	-	+3.52%
07/13	2,600	2,642	2,569	2,600	+0.35%	268,900	-	+2.93%
07/10	2,667	2,702	2,582	2,591	-2%	352,600	-	+2.82%
07/09	2,667	2,667	2,621	2,644	-0.86%	281,200	-	+5.21%
07/08	2,625	2,678	2,625	2,667	+1.68%	355,000	-	+6.38%
07/07	2,675	2,716	2,618	2,623	-1.32%	510,800	-	+5.05%
07/06	2,640	2,668	2,603	2,658	+0.76%	333,000	-	+6.7%
07/03	2,604	2,654	2,563	2,638	+1.34%	365,900	-	+6.16%
07/02	2,562	2,621	2,542	2,603	+2.4%	462,300	-	+4.83%
07/01	14:00 自己株式の取得状況に関するお知らせ
07/01	2,501	2,561	2,497	2,542	+2.62%	501,300	-	+2.5%
06/30	2,468	2,508	2,461	2,477	+0.16%	351,500	-	+0.08%
06/29	2,497	2,506	2,431	2,473	+0.08%	586,900	-	-0.08%
06/26	2,456	2,497	2,449	2,471	+0.32%	358,400	-	-0.16%
06/25	2,447	2,496	2,425	2,463	+1.86%	324,800	-	-0.48%
06/24	2,446	2,455	2,386	2,418	-1.75%	324,300	-	-2.26%
06/23	2,450	2,494	2,403	2,461	+0.98%	410,200	-	-0.4%
06/22	2,405	2,448	2,401	2,437	+0.66%	321,600	-	-1.3%
06/19	2,470	2,502	2,421	2,421	-2.02%	627,000	-	-1.82%
06/18	2,478	2,497	2,450	2,471	+1.06%	240,100	-	+0.28%
06/17	2,491	2,523	2,444	2,445	-1.41%	350,500	-	-0.57%
06/16	2,524	2,524	2,438	2,480	-1.74%	341,600	-	+1.02%
06/15	2,574	2,593	2,520	2,524	0%	427,300	-	+3.23%
06/12	2,519	2,548	2,482	2,524	+1.49%	446,300	-	+3.83%
06/11	2,482	2,494	2,444	2,487	-0.52%	315,200	-	+3.02%
06/10	2,533	2,589	2,492	2,500	-1.3%	498,100	-	+4.17%
06/09	2,468	2,549	2,468	2,533	+3.81%	552,700	-	+6.21%
06/08	2,343	2,440	2,335	2,440	+0.45%	415,100	-	+2.95%
06/05	2,500	2,518	2,424	2,429	-2.14%	450,800	-	+2.88%
06/04	2,395	2,520	2,379	2,482	+2.65%	504,100	-	+5.71%
06/03	2,486	2,486	2,383	2,418	-2.34%	558,700	-	+3.64%
06/02	2,460	2,489	2,392	2,476	-1.24%	382,500	-	+6.72%
06/01	14:00 自己株式の取得状況に関するお知らせ
06/01	2,557	2,571	2,483	2,507	-2.87%	401,900	-	+8.72%
05/29	2,530	2,608	2,510	2,581	+1.81%	742,000	-	+12.56%
05/28	2,443	2,556	2,376	2,535	+4.97%	1,424,800	-	+11.23%
05/27	2,464	2,470	2,383	2,415	-2.35%	302,500	-	+6.48%
05/26	2,481	2,494	2,422	2,473	-0.32%	191,800	-	+9.33%
05/25	2,470	2,516	2,441	2,481	+0.04%	305,800	-	+10.02%
05/22	2,450	2,489	2,417	2,480	+2.06%	352,000	-	+10.47%
05/21	2,360	2,448	2,360	2,430	+3.18%	327,500	-	+8.68%
05/20	2,395	2,410	2,338	2,355	-1.67%	285,700	-	+5.65%
05/19	2,402	2,464	2,382	2,395	+1.4%	419,600	-	+7.59%
05/18	2,350	2,368	2,310	2,362	-0.25%	428,000	-	+6.25%
05/15	2,373	2,417	2,331	2,368	+0.17%	510,000	-	+6.67%
05/14	2,347	2,382	2,302	2,364	+0.72%	549,600	-	+6.78%
05/13	2,229	2,361	2,220	2,347	+5.96%	707,800	-	+6.39%
05/12	13:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	13:30 剰余金の配当(増配)及び別途積立金の取り崩しに関するお知らせ
05/12	13:30 前期実績との差異に関するお知らせ
05/12	13:30 代表取締役及び役員の異動に関するお知らせ
05/12	13:30 株主還元方針の変更に関するお知らせ
05/12	13:30 定款一部変更に関するお知らせ
05/12	2,162	2,301	2,162	2,215	+1.93%	652,500	-	+0.68%
05/11	2,100	2,174	2,100	2,173	+2.94%	377,300	-	-1.18%

京葉銀行（8544）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート