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	1,453	1,454	1,450	1,453	0%	900	-	0%
10/01	1,456	1,456	1,438	1,453	-0.07%	1,400	-	-0.07%
09/30	1,442	1,460	1,439	1,454	+0.21%	2,700	-	-0.07%
09/29	1,433	1,451	1,421	1,451	+0.76%	4,500	-	-0.34%
09/28	1,455	1,464	1,436	1,440	+0.35%	6,400	-	-1.23%
09/25	1,431	1,445	1,422	1,435	+0.35%	8,900	-	-1.85%
09/24	1,455	1,459	1,427	1,430	0%	11,500	-	-2.46%
09/18	1,458	1,458	1,422	1,430	+0.14%	6,200	-	-2.52%
09/17	1,429	1,444	1,428	1,428	-0.35%	11,200	-	-2.72%
09/16	1,449	1,449	1,429	1,433	-1.85%	10,500	-	-2.38%
09/15	1,468	1,468	1,447	1,460	-0.48%	700	-	-0.61%
09/14	1,453	1,467	1,427	1,467	+0.89%	2,900	-	0%
09/11	1,441	1,455	1,440	1,454	+0.76%	2,800	-	-0.82%
09/10	1,440	1,452	1,438	1,443	+0.07%	4,900	-	-1.43%
09/09	1,446	1,456	1,439	1,442	-0.28%	2,400	-	-1.44%
09/08	1,472	1,480	1,446	1,446	-2.49%	3,700	-	-1.09%
09/07	1,471	1,486	1,455	1,483	+1.85%	3,100	-	+1.58%
09/04	1,452	1,458	1,450	1,456	+0.14%	2,500	-	-0.07%
09/03	1,440	1,454	1,438	1,454	+1.89%	2,500	-	-0.14%
09/02	1,480	1,500	1,427	1,427	-4.55%	5,800	-	-1.86%
09/01	1,485	1,495	1,478	1,495	+1.08%	1,400	-	+2.82%
08/31	1,484	1,484	1,477	1,479	+0.27%	3,800	-	+1.86%
08/28	1,476	1,483	1,473	1,475	0%	1,900	-	+1.79%
08/27	1,478	1,488	1,474	1,475	+0.34%	1,300	-	+1.94%
08/26	1,467	1,480	1,466	1,470	+0.62%	2,300	-	+1.73%
08/25	1,475	1,481	1,426	1,461	-1.68%	4,800	-	+1.39%
08/24	1,506	1,510	1,486	1,486	+0.68%	2,100	-	+3.55%
08/21	1,517	1,517	1,437	1,476	-2.7%	8,300	-	+3.22%
08/20	1,536	1,536	1,500	1,517	-1.24%	2,500	-	+6.46%
08/19	1,520	1,550	1,500	1,536	+1.05%	5,400	-	+8.32%
08/18	1,468	1,520	1,468	1,520	+3.75%	9,000	-	+7.95%
08/17	1,450	1,468	1,450	1,465	+1.24%	5,200	-	+4.72%
08/14	1,458	1,465	1,435	1,447	+0.14%	6,900	-	+3.95%
08/13	1,432	1,461	1,429	1,445	+0.56%	4,600	-	+4.33%
08/12	1,434	1,450	1,428	1,437	+0.7%	2,100	-	+4.28%
08/10	1,433	1,443	1,419	1,427	-0.21%	5,700	-	+4.08%
08/07	1,418	1,430	1,415	1,430	+1.13%	3,100	-	+4.92%
08/06	1,425	1,430	1,405	1,414	+0.28%	6,000	-	+4.35%
08/05	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	1,408	1,415	1,406	1,410	+0.14%	2,000	-	+4.68%
08/04	1,410	1,410	1,406	1,408	-0.14%	1,600	-	+5.07%
08/03	1,412	1,415	1,410	1,410	0%	2,500	-	+5.78%
07/31	1,419	1,428	1,410	1,410	-0.56%	3,300	-	+6.42%
07/30	1,418	1,418	1,418	1,418	+0.07%	200	-	+7.67%
07/29	1,420	1,436	1,410	1,417	-1.05%	5,100	-	+8.33%
07/28	1,430	1,440	1,413	1,432	+0.14%	3,500	-	+10.24%
07/27	1,425	1,430	1,425	1,430	+1.49%	1,000	-	+10.94%
07/24	1,413	1,439	1,409	1,409	-0.77%	1,000	-	+10.08%
07/23	1,468	1,474	1,358	1,420	-0.42%	30,600	-	+11.72%
07/22	1,406	1,436	1,406	1,426	+4.39%	23,300	-	+12.91%
07/21	1,343	1,366	1,343	1,366	+3.33%	2,500	-	+8.84%
07/17	1,369	1,369	1,317	1,322	-3.36%	14,700	-	+5.76%
07/16	1,347	1,371	1,347	1,368	+1.56%	4,800	-	+9.53%
07/15	1,345	1,350	1,336	1,347	+1.51%	6,300	-	+8.28%
07/14	1,310	1,348	1,310	1,327	+1.92%	7,000	-	+7.02%
07/13	1,293	1,305	1,293	1,302	+1.17%	2,400	-	+5.25%
07/10	1,295	1,334	1,267	1,287	-0.16%	10,900	-	+4.13%
07/09	1,280	1,298	1,277	1,289	+0.7%	3,800	-	+4.29%
07/08	1,263	1,310	1,252	1,280	+0.47%	7,500	-	+3.56%
07/07	1,224	1,289	1,224	1,274	+1.84%	8,100	-	+3.16%
07/06	1,222	1,251	1,217	1,251	+2.54%	14,100	-	+1.21%
07/03	1,222	1,235	1,204	1,220	-0.81%	7,400	-	-1.37%
07/02	1,235	1,235	1,215	1,230	0%	5,100	-	-0.89%
07/01	1,225	1,235	1,225	1,230	0%	1,500	-	-1.13%
06/30	1,230	1,230	1,217	1,230	0%	1,000	-	-1.28%
06/29	1,221	1,230	1,210	1,230	+1.57%	1,700	-	-1.52%
06/26	1,216	1,225	1,208	1,211	-0.41%	2,500	-	-3.27%
06/25	1,186	1,220	1,186	1,216	+3.05%	4,400	-	-3.18%
06/24	1,200	1,200	1,178	1,180	-1.67%	4,100	-	-6.35%
06/23	1,198	1,200	1,189	1,200	+0.76%	10,000	-	-5.06%
06/22	1,180	1,200	1,176	1,191	+0.25%	12,100	-	-6.07%
06/19	1,200	1,207	1,175	1,188	-0.92%	5,500	-	-6.53%
06/18	1,216	1,225	1,198	1,199	-1.07%	24,400	-	-5.96%
06/17	1,228	1,230	1,205	1,212	-1.14%	13,200	-	-5.31%
06/16	1,252	1,254	1,226	1,226	-2.08%	7,900	-	-4.81%
06/15	1,252	1,276	1,250	1,252	-1.8%	8,500	-	-3.4%
06/12	1,250	1,275	1,250	1,275	+0.79%	1,500	-	-2.15%
06/11	1,247	1,265	1,240	1,265	+1.44%	1,200	-	-3.44%
06/10	1,252	1,253	1,237	1,247	+0.16%	18,900	-	-5.24%
06/09	1,272	1,274	1,245	1,245	-2.12%	12,900	-	-5.9%
06/08	1,266	1,272	1,266	1,272	-0.63%	900	-	-4.22%
06/05	1,290	1,293	1,272	1,280	-0.78%	2,200	-	-3.83%
06/04	1,273	1,290	1,251	1,290	+1.34%	3,400	-	-3.3%
06/03	1,277	1,277	1,271	1,273	-1.01%	1,300	-	-4.72%
06/02	1,284	1,287	1,257	1,286	+0.08%	2,500	-	-4.03%
06/01	1,303	1,310	1,281	1,285	-1.38%	2,400	-	-4.32%
05/29	15:30 第2次中期経営計画の策定について
05/29	1,285	1,303	1,285	1,303	0%	2,000	-	-3.19%
05/28	1,280	1,303	1,280	1,303	0%	700	-	-3.48%
05/27	1,290	1,303	1,279	1,303	+1.01%	1,500	-	-3.7%
05/26	1,300	1,300	1,251	1,290	-1.68%	10,200	-	-4.94%
05/25	1,320	1,320	1,303	1,312	0%	2,400	-	-3.46%
05/22	1,343	1,343	1,312	1,312	-0.08%	10,900	-	-3.6%
05/21	1,290	1,330	1,289	1,313	+1.78%	4,700	-	-3.6%
05/20	1,287	1,292	1,287	1,290	+0.23%	1,900	-	-5.36%
05/19	1,275	1,329	1,275	1,287	+1.58%	10,300	-	-5.65%
05/18	1,299	1,300	1,251	1,267	-2.46%	12,200	-	-7.32%
05/15	1,316	1,357	1,293	1,299	-0.76%	17,900	-	-5.18%
05/14	14:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	14:30 2026年3月期決算ダイジェスト【単体】
05/14	1,423	1,425	1,265	1,309	-8.01%	18,300	-	-4.66%
05/13	1,429	1,440	1,423	1,423	-0.07%	1,800	-	+3.42%
05/12	1,421	1,430	1,421	1,424	+0.28%	2,600	-	+3.49%
05/11	1,425	1,450	1,420	1,420	-1.39%	2,700	-	+3.12%

南日本銀行（8554）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