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
03/06	1,489	1,563	1,488	1,537	+3.22%	7,300	119億4078万	+12.68%
03/05	1,471	1,530	1,466	1,489	+4.71%	7,100	115億6787万	+10.54%
03/04	1,443	1,466	1,386	1,422	-3.46%	21,800	110億4736万	+6.68%
03/03	1,550	1,564	1,473	1,473	-5.88%	23,100	114億4357万	+11.34%
03/02	1,606	1,610	1,490	1,565	-3.4%	24,400	121億5831万	+19.47%
02/27	1,552	1,642	1,552	1,620	+2.53%	14,900	125億8560万	+25.29%
02/26	1,519	1,662	1,510	1,580	+5.69%	22,600	122億7484万	+24.12%
02/25	1,518	1,518	1,430	1,495	+9.28%	53,800	116億1449万	+19.03%
02/24	15:30 役員の異動に関するお知らせ
02/24	15:30 業績予想及び配当予想の修正(増配)に関するお知らせ
02/24	1,421	1,421	1,347	1,368	-3.73%	19,700	106億2784万	+10.23%
02/20	1,417	1,423	1,352	1,421	+1.79%	12,400	110億3959万	+15.53%
02/19	1,380	1,399	1,363	1,396	-0.29%	5,200	108億4537万	+14.8%
02/18	1,381	1,400	1,380	1,400	+0.43%	6,700	108億7644万	+16.47%
02/17	1,371	1,398	1,371	1,394	+2.05%	9,200	108億2983万	+17.24%
02/16	1,365	1,392	1,360	1,366	+0.07%	6,200	106億1230万	+16.35%
02/13	1,345	1,396	1,335	1,365	+2.17%	8,700	106億453万	+17.77%
02/12	1,328	1,348	1,322	1,336	+1.44%	10,100	103億7923万	+16.89%
02/10	1,345	1,385	1,288	1,317	+0.92%	15,000	102億3162万	+16.76%
02/09	1,349	1,349	1,280	1,305	+1.01%	12,800	101億3840万	+17.15%
02/06	1,273	1,310	1,273	1,292	+1.73%	10,300	100億3740万	+17.45%
02/05	1,215	1,360	1,211	1,270	+9.96%	31,000	98億6649万	+16.84%
02/04	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	1,144	1,179	1,128	1,155	+1.05%	17,500	89億7306万	+7.44%
02/03	1,150	1,152	1,137	1,143	+0.62%	4,800	88億7984万	+7.02%
02/02	1,140	1,154	1,136	1,136	+0.8%	6,300	88億2545万	+7.07%
01/30	1,120	1,135	1,120	1,127	+0.63%	4,900	87億5553万	+6.82%
01/29	1,116	1,122	1,112	1,120	-0.44%	8,700	87億115万	+6.77%
01/28	1,141	1,141	1,121	1,125	-1.4%	5,500	87億4000万	+7.86%
01/27	1,154	1,154	1,135	1,141	-1.21%	6,200	88億6430万	+10.03%
01/26	1,165	1,169	1,143	1,155	-0.43%	6,200	89億7306万	+12.03%
01/23	1,150	1,162	1,130	1,160	+1.58%	11,500	90億1191万	+13.28%
01/22	1,160	1,160	1,142	1,142	+1.33%	10,600	88億7207万	+12.18%
01/21	1,127	1,140	1,120	1,127	-1.23%	11,900	87億5553万	+11.36%
01/20	10:00 自己株式立会外買付取引による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
01/20	1,150	1,190	1,129	1,141	+1.69%	11,000	88億6430万	+13.42%
01/19	16:50 自己株式の取得及び自己株式立会外買付取引による自己株式の買付けに関するお知らせ
01/19	1,110	1,141	1,102	1,122	+2.37%	7,800	87億1669万	+12.31%
01/16	1,085	1,096	1,080	1,096	+2.43%	5,700	85億1470万	+10.37%
01/15	1,065	1,088	1,055	1,070	+2.39%	21,600	83億1271万	+8.3%
01/14	1,065	1,066	1,042	1,045	-1.69%	19,300	81億1849万	+6.2%
01/13	1,060	1,074	1,046	1,063	+2.71%	19,600	82億5833万	+8.47%
01/09	980	1,035	980	1,035	+5.94%	22,000	80億4080万	+6.05%
01/08	969	977	965	977	+0.83%	5,700	75億9020万	+0.41%
01/07	980	980	962	969	-0.31%	10,600	75億2805万	-0.21%
01/06	972	974	966	972	+0.73%	18,800	75億5136万	+0.31%
01/05	964	972	961	965	+0.52%	12,700	74億9697万	-0.21%
2025
12/30	963	970	956	960	-0.1%	27,200	74億5813万	-0.52%
12/29	963	990	955	961	-0.21%	47,400	74億6590万	-0.21%
12/26	976	980	962	963	-1.33%	8,300	74億8144万	+0.21%
12/25	980	989	973	976	-0.51%	5,000	75億8243万	+1.77%
12/24	980	983	970	981	+0.62%	9,900	76億2128万	+2.62%
12/23	981	987	975	975	-0.71%	6,100	75億7466万	+2.31%
12/22	999	999	973	982	+1.24%	12,900	76億2904万	+3.37%
12/19	981	985	968	970	-0.31%	18,600	75億3582万	+2.43%
12/18	980	988	971	973	-1.02%	9,200	75億5912万	+3.07%
12/17	997	1,004	982	983	-1.31%	8,600	76億3681万	+4.46%
12/16	1,001	1,002	996	996	-0.3%	14,400	77億3781万	+6.18%
12/15	996	1,003	993	999	+0.71%	13,200	77億6112万	+6.84%
12/12	978	992	978	992	+1.43%	13,400	77億673万	+6.44%
12/11	975	980	972	978	+0.62%	11,300	75億9797万	+5.16%
12/10	971	975	971	972	+0.1%	11,800	75億5136万	+4.85%
12/09	971	971	958	971	0%	4,600	75億4359万	+5.2%
12/08	970	972	966	971	+1.15%	8,800	75億4359万	+5.54%
12/05	959	960	955	960	+0.1%	1,400	74億5813万	+4.69%
12/04	960	974	945	959	-1.13%	4,900	74億5036万	+4.81%
12/03	940	975	929	970	+3.19%	13,200	75億3582万	+6.36%
12/02	930	940	930	940	+0.86%	6,800	73億275万	+3.3%
12/01	937	972	930	932	+0.22%	44,000	72億4060万	+2.64%
11/28	929	940	920	930	+1.2%	26,600	72億2506万	+2.65%
11/27	919	923	915	919	+0.11%	7,900	71億3960万	+1.66%
11/26	917	918	915	918	+1.1%	2,600	71億3184万	+1.66%
11/25	918	918	908	908	-0.55%	4,500	70億5415万	+0.78%
11/21	900	913	893	913	+0.33%	8,800	70億9299万	+1.44%
11/20	905	913	904	910	+0.22%	4,100	70億6968万	+1.34%
11/19	903	910	900	908	+0.67%	4,200	70億5415万	+1.23%
11/18	900	902	898	902	+0.33%	2,100	70億753万	+0.78%
11/17	910	912	897	899	+0.33%	7,400	69億8423万	+0.45%
11/14	900	905	896	896	-0.67%	1,600	69億6092万	+0.22%
11/13	900	918	900	902	-0.44%	5,000	70億753万	+0.89%
11/12	906	915	906	906	-0.11%	3,000	70億3861万	+1.34%
11/11	920	920	902	907	-1.52%	6,400	70億4638万	+1.57%
11/10	925	930	917	921	-0.43%	4,000	71億5514万	+3.25%
11/07	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	907	928	907	925	-0.54%	5,000	71億8622万	+3.82%
11/06	909	930	900	930	+3.45%	20,700	72億2506万	+4.49%
11/05	15:30 業績予想の修正に関するお知らせ
11/05	891	899	890	899	+0.9%	2,800	69億8423万	+1.01%
11/04	885	901	885	891	+0.45%	4,500	69億2208万	+0.11%
10/31	891	907	886	887	-0.67%	4,900	68億9100万	-0.45%
10/30	890	905	889	893	-1.33%	3,100	69億3761万	+0.11%
10/29	900	909	889	905	+0.56%	3,600	70億3084万	+1.34%
10/28	905	905	900	900	0%	700	69億9200万	+0.67%
10/27	905	905	893	900	+1.01%	1,800	69億9200万	+0.56%
10/24	895	900	890	891	-0.11%	1,000	69億2208万	-0.56%
10/23	890	892	884	892	+0.9%	1,600	69億2984万	-0.56%
10/22	889	889	872	884	+0.68%	9,300	68億6769万	-1.56%
10/21	885	885	876	878	-0.23%	2,000	68億2108万	-2.44%
10/20	887	887	875	880	+0.46%	4,000	68億3662万	-2.22%
10/17	879	880	875	876	-0.34%	1,700	68億554万	-2.67%
10/16	876	882	876	879	+0.46%	1,700	68億2885万	-2.33%
10/15	878	878	875	875	+1.04%	500	67億9777万	-2.89%
10/14	889	889	862	866	-3.02%	5,700	67億2785万	-3.99%
10/10	886	893	886	893	+1.02%	1,800	69億3761万	-1.11%
10/09	891	900	881	884	-0.79%	3,800	68億6769万	-2.1%
10/08	893	900	890	891	-0.11%	7,400	69億2208万	-1.44%
10/07	892	892	890	892	0%	800	69億2984万	-1.44%

8554 南日本銀行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート