- 8559
- 2026/09/11
- 時価
- 29億円
- PER 予
- 3.49倍
- 2010年以降
- 2.41-20.28倍
（2010-2026年） - PBR
- 0.1倍
- 2010年以降
- 0.07-0.48倍
（2010-2026年） - 配当 予
- 2.03%
- ROE 予
- 2.94%
- ROA 予
- 0.14%
- 資料
- Link
- CSV,JSON
豊和銀行（8559）のイベントチャート
2026/04/17～2026/09/11
イベント情報＆株価推移
| 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 | ||||||||
| 09/11 | 497 | 497 | 490 | 492 | +0.61% | 6,000 | 29億2468万 | +0.41% |
| 09/10 | 493 | 495 | 488 | 489 | -1.01% | 3,600 | 29億685万 | 0% |
| 09/09 | 488 | 495 | 485 | 494 | +1.02% | 5,000 | 29億3657万 | +1.23% |
| 09/08 | 489 | 495 | 486 | 489 | -1.21% | 7,100 | 29億685万 | +0.41% |
| 09/07 | 497 | 499 | 485 | 495 | 0% | 11,100 | 29億4252万 | +1.64% |
| 09/04 | 495 | 501 | 490 | 495 | +0.2% | 18,700 | 29億4252万 | +1.85% |
| 09/03 | 491 | 498 | 491 | 494 | +0.2% | 5,500 | 29億3657万 | +1.86% |
| 09/02 | 496 | 497 | 492 | 493 | -0.6% | 6,600 | 29億3063万 | +1.86% |
| 09/01 | 503 | 503 | 493 | 496 | -0.6% | 7,200 | 29億4846万 | +2.48% |
| 08/31 | 499 | 500 | 490 | 499 | +0.4% | 12,800 | 29億6630万 | +3.31% |
| 08/28 | 496 | 498 | 493 | 497 | +0.4% | 5,300 | 29億5441万 | +3.11% |
| 08/27 | 496 | 496 | 488 | 495 | +0.41% | 5,000 | 29億4252万 | +2.91% |
| 08/26 | 497 | 497 | 485 | 493 | -0.4% | 9,800 | 29億3063万 | +2.71% |
| 08/25 | 490 | 495 | 488 | 495 | +1.23% | 5,300 | 29億4252万 | +3.34% |
| 08/24 | 490 | 490 | 481 | 489 | +0.62% | 6,500 | 29億685万 | +2.3% |
| 08/21 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
| 08/21 | 485 | 490 | 485 | 486 | +0.21% | 5,700 | 28億8902万 | +1.89% |
| 08/20 | 487 | 487 | 483 | 485 | +0.21% | 2,300 | 28億8307万 | +1.89% |
| 08/19 | 490 | 494 | 481 | 484 | -1.22% | 6,300 | 28億7713万 | +2.11% |
| 08/18 | 486 | 505 | 476 | 490 | +0.82% | 29,200 | 29億1280万 | +3.59% |
| 08/17 | 490 | 490 | 482 | 486 | 0% | 10,800 | 28億8902万 | +2.97% |
| 08/14 | 490 | 490 | 480 | 486 | -0.21% | 10,600 | 28億8902万 | +2.97% |
| 08/13 | 487 | 487 | 482 | 487 | +1.25% | 2,200 | 28億9496万 | +3.4% |
| 08/12 | 484 | 488 | 481 | 481 | +0.63% | 10,700 | 28億5929万 | +2.34% |
| 08/10 | 491 | 494 | 477 | 478 | +0.63% | 18,700 | 28億4146万 | +1.92% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) | |||||||
| 08/07 | 476 | 479 | 474 | 475 | +0.64% | 3,000 | 28億2363万 | +1.28% |
| 08/06 | （5%ルール）SBI証券（5.29%） | |||||||
| 08/06 | 470 | 477 | 470 | 472 | 0% | 2,400 | 28億579万 | +0.64% |
| 08/05 | 472 | 474 | 468 | 472 | -0.42% | 3,400 | 28億579万 | +0.64% |
| 08/04 | 475 | 480 | 473 | 474 | +0.64% | 3,400 | 28億1768万 | +1.07% |
| 08/03 | 484 | 484 | 470 | 471 | -1.05% | 4,600 | 27億9985万 | +0.43% |
| 07/31 | 482 | 483 | 475 | 476 | +0.42% | 2,000 | 28億2957万 | +1.71% |
| 07/30 | 475 | 481 | 470 | 474 | -0.42% | 4,300 | 28億1768万 | +1.28% |
| 07/29 | 481 | 483 | 476 | 476 | -1.04% | 5,000 | 28億2957万 | +1.71% |
| 07/28 | 481 | 481 | 476 | 481 | +0.84% | 5,900 | 28億5929万 | +3% |
| 07/27 | 481 | 482 | 476 | 477 | -0.42% | 12,600 | 28億3552万 | +2.14% |
| 07/24 | 475 | 479 | 470 | 479 | +1.7% | 7,600 | 28億4741万 | +2.79% |
| 07/23 | 474 | 480 | 471 | 471 | +0.21% | 15,000 | 27億9985万 | +1.07% |
| 07/22 | 472 | 478 | 467 | 470 | +0.21% | 8,200 | 27億9391万 | +0.86% |
| 07/21 | 465 | 470 | 464 | 469 | +1.96% | 8,500 | 27億8796万 | +0.64% |
| 07/17 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
| 07/17 | 463 | 463 | 457 | 460 | +0.22% | 6,100 | 27億3446万 | -1.29% |
| 07/16 | 457 | 462 | 454 | 459 | +0.66% | 6,500 | 27億2852万 | -1.5% |
| 07/15 | 457 | 458 | 454 | 456 | +0.44% | 11,000 | 27億1068万 | -2.15% |
| 07/14 | 459 | 463 | 450 | 454 | -1.73% | 17,900 | 26億9879万 | -2.58% |
| 07/13 | 461 | 462 | 457 | 462 | 0% | 3,200 | 27億4635万 | -1.07% |
| 07/10 | 462 | 468 | 461 | 462 | -0.86% | 6,100 | 27億4635万 | -1.07% |
| 07/09 | 464 | 467 | 463 | 466 | -0.21% | 1,600 | 27億7013万 | -0.21% |
| 07/08 | 470 | 470 | 462 | 467 | -0.64% | 3,300 | 27億7607万 | +0.21% |
| 07/07 | 474 | 474 | 466 | 470 | +0.86% | 2,400 | 27億9391万 | +0.86% |
| 07/06 | 471 | 471 | 465 | 466 | -0.85% | 6,300 | 27億7013万 | +0.22% |
| 07/03 | 467 | 470 | 467 | 470 | 0% | 500 | 27億9391万 | +1.08% |
| 07/02 | 472 | 472 | 467 | 470 | +0.43% | 1,300 | 27億9391万 | +1.08% |
| 07/01 | 463 | 469 | 463 | 468 | -0.21% | 2,400 | 27億8202万 | +0.43% |
| 06/30 | 470 | 471 | 456 | 469 | -0.21% | 14,600 | 27億8796万 | +0.64% |
| 06/29 | 473 | 478 | 470 | 470 | +0.21% | 1,400 | 27億9391万 | +0.86% |
| 06/26 | 469 | 469 | 460 | 469 | +0.86% | 3,000 | 27億8796万 | +0.64% |
| 06/25 | 468 | 468 | 462 | 465 | +0.22% | 4,800 | 27億6418万 | -0.21% |
| 06/24 | 470 | 470 | 462 | 464 | -0.43% | 2,700 | 27億5824万 | -0.22% |
| 06/23 | 472 | 472 | 465 | 466 | -0.85% | 5,900 | 27億7013万 | +0.22% |
| 06/22 | 477 | 477 | 464 | 470 | 0% | 2,600 | 27億9391万 | +1.08% |
| 06/19 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
| 06/19 | 467 | 474 | 467 | 470 | +0.64% | 2,800 | 27億9391万 | +0.86% |
| 06/18 | 468 | 477 | 467 | 467 | +0.21% | 2,000 | 27億7607万 | +0.21% |
| 06/17 | 471 | 472 | 462 | 466 | -0.21% | 5,600 | 27億7013万 | 0% |
| 06/16 | 470 | 470 | 465 | 467 | 0% | 4,300 | 27億7607万 | +0.21% |
| 06/15 | 472 | 472 | 467 | 467 | -0.43% | 3,700 | 27億7607万 | +0.21% |
| 06/12 | 473 | 473 | 467 | 469 | 0% | 3,200 | 27億8796万 | +0.64% |
| 06/11 | 462 | 469 | 453 | 469 | +2.18% | 14,600 | 27億8796万 | +0.43% |
| 06/10 | 465 | 466 | 455 | 459 | -1.29% | 5,400 | 27億2852万 | -1.92% |
| 06/09 | 462 | 465 | 459 | 465 | +1.53% | 1,600 | 27億6418万 | -0.64% |
| 06/08 | 458 | 458 | 458 | 458 | -0.65% | 1,400 | 27億2257万 | -2.14% |
| 06/05 | 458 | 461 | 458 | 461 | +0.66% | 1,400 | 27億4040万 | -1.71% |
| 06/04 | 451 | 463 | 451 | 458 | +0.66% | 3,100 | 27億2257万 | -2.35% |
| 06/03 | 455 | 455 | 452 | 455 | 0% | 2,700 | 27億474万 | -3.19% |
| 06/02 | 462 | 462 | 450 | 455 | -1.09% | 8,400 | 27億474万 | -3.4% |
| 06/01 | 476 | 477 | 458 | 460 | -3.36% | 10,900 | 27億3446万 | -2.54% |
| 05/29 | 475 | 476 | 472 | 476 | +0.21% | 1,600 | 28億2957万 | +0.85% |
| 05/28 | 483 | 483 | 472 | 475 | -1.66% | 9,200 | 28億2363万 | +0.64% |
| 05/27 | 472 | 483 | 466 | 483 | +3.21% | 14,300 | 28億7118万 | +2.11% |
| 05/26 | 470 | 486 | 468 | 468 | -0.43% | 3,500 | 27億8202万 | -1.06% |
| 05/25 | 463 | 470 | 463 | 470 | +1.95% | 8,100 | 27億9391万 | -0.63% |
| 05/22 | 461 | 463 | 457 | 461 | +0.66% | 6,000 | 27億4040万 | -2.74% |
| 05/21 | 457 | 462 | 454 | 458 | +0.66% | 7,000 | 27億2257万 | -3.58% |
| 05/20 | 461 | 470 | 453 | 455 | -2.78% | 20,300 | 27億474万 | -4.41% |
| 05/19 | 471 | 478 | 460 | 468 | -2.3% | 20,100 | 27億8202万 | -2.09% |
| 05/18 | 472 | 479 | 467 | 479 | +2.13% | 5,600 | 28億4741万 | +0.21% |
| 05/15 | （IR情報）16:30 取得価額に関するお知らせ | |||||||
| 05/15 | 473 | 479 | 463 | 469 | -0.85% | 29,600 | 27億8796万 | -1.88% |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(非連結) | |||||||
| 05/14 | 468 | 483 | 456 | 473 | -0.21% | 34,800 | 28億1174万 | -1.25% |
| 05/13 | 475 | 475 | 455 | 474 | 0% | 32,600 | 28億1768万 | -1.04% |
| 05/12 | 474 | 481 | 460 | 474 | +1.07% | 28,700 | 28億1768万 | -1.25% |
| 05/11 | 489 | 489 | 466 | 469 | -2.9% | 23,000 | 27億8796万 | -2.49% |
| 05/08 | 479 | 493 | 473 | 483 | +0.21% | 22,200 | 28億7118万 | +0.21% |
| 05/07 | 475 | 485 | 474 | 482 | +1.47% | 20,300 | 28億6524万 | 0% |
| 05/01 | 472 | 476 | 460 | 475 | +0.64% | 15,400 | 28億2363万 | -1.66% |
| 04/30 | 473 | 476 | 472 | 472 | 0% | 1,000 | 28億579万 | -2.48% |
| 04/28 | 473 | 473 | 471 | 472 | +0.43% | 1,200 | 28億579万 | -2.88% |
| 04/27 | 480 | 480 | 460 | 470 | -2.08% | 18,000 | 27億9391万 | -3.49% |
| 04/24 | 476 | 480 | 464 | 480 | +0.63% | 5,900 | 28億5335万 | -1.64% |
| 04/23 | 471 | 477 | 462 | 477 | +1.92% | 16,100 | 28億3552万 | -2.65% |
| 04/22 | 478 | 489 | 460 | 468 | -2.09% | 29,400 | 27億8202万 | -4.68% |
| 04/21 | 474 | 482 | 460 | 478 | +1.27% | 30,700 | 28億4146万 | -2.85% |
| 04/20 | 488 | 494 | 467 | 472 | -2.48% | 33,800 | 28億579万 | -4.26% |
| 04/17 | （IR情報）17:00 取得価額に関するお知らせ | |||||||
| 04/17 | 485 | 493 | 477 | 484 | -1.63% | 16,900 | 28億7713万 | -2.02% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
