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	507	512	503	505	+0.8%	4,600	-	+2.23%
10/01	505	505	495	501	-0.79%	11,000	-	+1.42%
09/30	505	510	501	505	+0.4%	6,800	-	+2.43%
09/29	507	507	499	503	-0.4%	8,300	-	+2.24%
09/28	501	510	499	505	+1.61%	18,400	-	+2.64%
09/25	（IR情報）17:30 経営強化計画の履行状況(2026年3月期)について
09/25	491	498	491	497	+1.84%	14,100	-	+1.22%
09/24	492	493	488	488	0%	7,200	-	-0.61%
09/18	（IR情報）16:30 取得価額に関するお知らせ
09/18	493	493	486	488	-0.2%	7,500	-	-0.61%
09/17	486	490	486	489	+1.03%	3,300	-	-0.2%
09/16	484	493	482	484	+0.41%	4,200	-	-1.22%
09/15	490	490	482	482	-0.41%	6,600	-	-1.63%
09/14	492	492	484	484	-1.63%	5,700	-	-1.22%
09/11	497	497	490	492	+0.61%	6,000	-	+0.41%
09/10	493	495	488	489	-1.01%	3,600	-	0%
09/09	488	495	485	494	+1.02%	5,000	-	+1.23%
09/08	489	495	486	489	-1.21%	7,100	-	+0.41%
09/07	497	499	485	495	0%	11,100	-	+1.64%
09/04	495	501	490	495	+0.2%	18,700	-	+1.85%
09/03	491	498	491	494	+0.2%	5,500	-	+1.86%
09/02	496	497	492	493	-0.6%	6,600	-	+1.86%
09/01	503	503	493	496	-0.6%	7,200	-	+2.48%
08/31	499	500	490	499	+0.4%	12,800	-	+3.31%
08/28	496	498	493	497	+0.4%	5,300	-	+3.11%
08/27	496	496	488	495	+0.41%	5,000	-	+2.91%
08/26	497	497	485	493	-0.4%	9,800	-	+2.71%
08/25	490	495	488	495	+1.23%	5,300	-	+3.34%
08/24	490	490	481	489	+0.62%	6,500	-	+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	-	+1.89%
08/20	487	487	483	485	+0.21%	2,300	-	+1.89%
08/19	490	494	481	484	-1.22%	6,300	-	+2.11%
08/18	486	505	476	490	+0.82%	29,200	-	+3.59%
08/17	490	490	482	486	0%	10,800	-	+2.97%
08/14	490	490	480	486	-0.21%	10,600	-	+2.97%
08/13	487	487	482	487	+1.25%	2,200	-	+3.4%
08/12	484	488	481	481	+0.63%	10,700	-	+2.34%
08/10	491	494	477	478	+0.63%	18,700	-	+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	-	+1.28%
08/06	（5%ルール）SBI証券（5.29%）
08/06	470	477	470	472	0%	2,400	-	+0.64%
08/05	472	474	468	472	-0.42%	3,400	-	+0.64%
08/04	475	480	473	474	+0.64%	3,400	-	+1.07%
08/03	484	484	470	471	-1.05%	4,600	-	+0.43%
07/31	482	483	475	476	+0.42%	2,000	-	+1.71%
07/30	475	481	470	474	-0.42%	4,300	-	+1.28%
07/29	481	483	476	476	-1.04%	5,000	-	+1.71%
07/28	481	481	476	481	+0.84%	5,900	-	+3%
07/27	481	482	476	477	-0.42%	12,600	-	+2.14%
07/24	475	479	470	479	+1.7%	7,600	-	+2.79%
07/23	474	480	471	471	+0.21%	15,000	-	+1.07%
07/22	472	478	467	470	+0.21%	8,200	-	+0.86%
07/21	465	470	464	469	+1.96%	8,500	-	+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	-	-1.29%
07/16	457	462	454	459	+0.66%	6,500	-	-1.5%
07/15	457	458	454	456	+0.44%	11,000	-	-2.15%
07/14	459	463	450	454	-1.73%	17,900	-	-2.58%
07/13	461	462	457	462	0%	3,200	-	-1.07%
07/10	462	468	461	462	-0.86%	6,100	-	-1.07%
07/09	464	467	463	466	-0.21%	1,600	-	-0.21%
07/08	470	470	462	467	-0.64%	3,300	-	+0.21%
07/07	474	474	466	470	+0.86%	2,400	-	+0.86%
07/06	471	471	465	466	-0.85%	6,300	-	+0.22%
07/03	467	470	467	470	0%	500	-	+1.08%
07/02	472	472	467	470	+0.43%	1,300	-	+1.08%
07/01	463	469	463	468	-0.21%	2,400	-	+0.43%
06/30	470	471	456	469	-0.21%	14,600	-	+0.64%
06/29	473	478	470	470	+0.21%	1,400	-	+0.86%
06/26	469	469	460	469	+0.86%	3,000	-	+0.64%
06/25	468	468	462	465	+0.22%	4,800	-	-0.21%
06/24	470	470	462	464	-0.43%	2,700	-	-0.22%
06/23	472	472	465	466	-0.85%	5,900	-	+0.22%
06/22	477	477	464	470	0%	2,600	-	+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	-	+0.86%
06/18	468	477	467	467	+0.21%	2,000	-	+0.21%
06/17	471	472	462	466	-0.21%	5,600	-	0%
06/16	470	470	465	467	0%	4,300	-	+0.21%
06/15	472	472	467	467	-0.43%	3,700	-	+0.21%
06/12	473	473	467	469	0%	3,200	-	+0.64%
06/11	462	469	453	469	+2.18%	14,600	-	+0.43%
06/10	465	466	455	459	-1.29%	5,400	-	-1.92%
06/09	462	465	459	465	+1.53%	1,600	-	-0.64%
06/08	458	458	458	458	-0.65%	1,400	-	-2.14%
06/05	458	461	458	461	+0.66%	1,400	-	-1.71%
06/04	451	463	451	458	+0.66%	3,100	-	-2.35%
06/03	455	455	452	455	0%	2,700	-	-3.19%
06/02	462	462	450	455	-1.09%	8,400	-	-3.4%
06/01	476	477	458	460	-3.36%	10,900	-	-2.54%
05/29	475	476	472	476	+0.21%	1,600	-	+0.85%
05/28	483	483	472	475	-1.66%	9,200	-	+0.64%
05/27	472	483	466	483	+3.21%	14,300	-	+2.11%
05/26	470	486	468	468	-0.43%	3,500	-	-1.06%
05/25	463	470	463	470	+1.95%	8,100	-	-0.63%
05/22	461	463	457	461	+0.66%	6,000	-	-2.74%
05/21	457	462	454	458	+0.66%	7,000	-	-3.58%
05/20	461	470	453	455	-2.78%	20,300	-	-4.41%
05/19	471	478	460	468	-2.3%	20,100	-	-2.09%
05/18	472	479	467	479	+2.13%	5,600	-	+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	-	-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	-	-1.25%
05/13	475	475	455	474	0%	32,600	-	-1.04%
05/12	474	481	460	474	+1.07%	28,700	-	-1.25%
05/11	489	489	466	469	-2.9%	23,000	-	-2.49%

豊和銀行（8559）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート