日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
02/21	1,316	1,337	1,310	1,321	-0.6%	523,200	2604億2094万	+6.62%
02/20	1,330	1,340	1,312	1,329	-0.37%	727,400	2619億9806万	+7.87%
02/19	1,313	1,344	1,312	1,334	+1.68%	810,700	2629億8375万	+9.17%
02/18	1,317	1,324	1,307	1,312	+0.38%	387,700	2586億4669万	+8.25%
02/17	1,311	1,333	1,307	1,307	-0.31%	510,900	2576億6099万	+8.55%
02/14	1,275	1,323	1,272	1,311	+2.66%	738,000	2584億4955万	+9.52%
02/13	1,290	1,306	1,276	1,277	-1.54%	745,700	2517億4681万	+7.31%
02/12	1,307	1,308	1,281	1,297	-0.92%	812,200	2556億8960万	+9.45%
02/10	1,300	1,322	1,294	1,309	+1.16%	996,300	2580億5527万	+11.03%
02/07	1,328	1,360	1,292	1,294	+2.7%	1,817,700	2550億9818万	+10.5%
02/06	16:00 (訂正)「勘定系システムのクラウド化に伴う費用の計上及び保有有価証券の売却等に伴う損失の計上に関するお知らせ」の一部訂正について
02/06	13:00 勘定系システムのクラウド化に伴う費用の計上及び保有有価証券の売却等に伴う損失の計上に関するお知らせ
02/06	13:00 自己株式の取得枠設定に関するお知らせ
02/06	13:00 2025年3月期第3四半期決算短信[日本基準](連結)
02/06	1,219	1,264	1,203	1,260	+4.05%	1,262,000	2483億9545万	+8.15%
02/05	1,205	1,219	1,205	1,211	+0.67%	660,500	2387億3562万	+4.31%
02/04	1,215	1,215	1,197	1,203	+1.26%	325,700	2371億5851万	+3.89%
02/03	1,201	1,211	1,186	1,188	-1.98%	593,200	2342億142万	+2.77%
01/31	1,229	1,234	1,210	1,212	-0.25%	550,100	2389億3276万	+4.94%
01/30	1,209	1,224	1,204	1,215	+0.5%	560,400	2395億2418万	+5.47%
01/29	1,220	1,220	1,204	1,209	-0.17%	416,000	2383億4135万	+5.13%
01/28	1,204	1,221	1,193	1,211	+0.92%	783,100	2387億3562万	+5.67%
01/27	1,165	1,214	1,164	1,200	+3.9%	1,287,500	2365億6709万	+5.17%
01/24	1,182	1,182	1,144	1,155	-1.53%	797,500	2276億9583万	+1.49%
01/23	1,165	1,181	1,160	1,173	+0.69%	689,200	2312億4433万	+3.35%
01/22	1,183	1,186	1,165	1,165	-1.19%	568,900	2296億6722万	+3.01%
01/21	1,163	1,179	1,151	1,179	+1.81%	639,300	2324億2717万	+4.52%
01/20	1,158	1,163	1,150	1,158	+1.14%	624,200	2282億8724万	+3.12%
01/17	1,135	1,147	1,116	1,145	+0.53%	703,700	2257億2443万	+2.23%
01/16	1,111	1,156	1,107	1,139	+3.92%	1,211,900	2245億4160万	+2.06%
01/15	1,099	1,107	1,088	1,096	+0.92%	438,200	2160億6461万	-1.53%
01/14	1,101	1,108	1,082	1,086	-1.9%	553,400	2140億9322万	-2.25%
01/10	1,125	1,126	1,097	1,107	-1.6%	477,700	2182億3314万	-0.27%
01/09	1,147	1,147	1,125	1,125	-1.92%	558,200	2217億8165万	+1.44%
01/08	1,130	1,156	1,126	1,147	+0.88%	836,900	2261億1871万	+3.89%
01/07	1,142	1,143	1,130	1,137	-0.26%	498,200	2241億4732万	+3.55%
01/06	1,138	1,143	1,122	1,140	+1.06%	528,200	2247億3874万	+4.3%
2024
12/30	1,151	1,151	1,128	1,128	-1.57%	479,700	2223億7307万	+3.68%
12/27	1,147	1,152	1,139	1,146	+0.44%	405,100	2259億2157万	+5.72%
12/26	1,140	1,141	1,124	1,141	+0.09%	453,200	2249億3588万	+5.94%
12/25	1,145	1,145	1,132	1,140	-0.87%	308,900	2247億3874万	+6.34%
12/24	1,165	1,166	1,148	1,150	-0.86%	565,600	2267億1013万	+7.88%
12/23	1,146	1,163	1,140	1,160	+1.22%	756,100	2286億8152万	+9.33%
12/20	1,152	1,158	1,128	1,146	-1.04%	2,519,200	2259億2157万	+8.63%
12/19	1,110	1,158	1,096	1,158	+4.51%	1,265,100	2282億8724万	+10.18%
12/18	1,107	1,114	1,096	1,108	+0.45%	594,600	2184億3028万	+6.03%
12/17	1,113	1,118	1,098	1,103	-0.63%	531,100	2174億4459万	+5.75%
12/16	1,091	1,114	1,076	1,110	+1.56%	908,500	2188億2456万	+6.63%
12/13	1,075	1,097	1,070	1,093	+1.3%	1,004,200	2154億7319万	+5.2%
12/12	1,079	1,089	1,067	1,079	+0.65%	622,200	2127億1324万	+3.85%
12/11	1,071	1,075	1,062	1,072	+0.66%	364,400	2113億3327万	+3.28%
12/10	1,077	1,079	1,060	1,065	-1.02%	557,300	2099億5329万	+2.5%
12/09	1,058	1,076	1,039	1,076	+2.28%	747,700	2121億2183万	+3.56%
12/06	1,051	1,057	1,037	1,052	-0.66%	510,200	2073億9048万	+1.35%
12/05	1,059	1,063	1,037	1,059	+0.47%	600,500	2087億7046万	+1.83%
12/04	1,063	1,078	1,052	1,054	-1.13%	845,100	2077億8476万	+1.25%
12/03	1,081	1,091	1,066	1,066	+0.66%	1,353,000	2101億5043万	+2.21%
12/02	1,023	1,062	1,010	1,059	+4.54%	1,031,500	2087億7046万	+1.44%
11/29	1,013	1,022	1,003	1,013	+1.2%	534,100	1997億205万	-2.97%
11/28	998	1,008	990	1,001	-0.5%	638,100	1973億3638万	-4.39%
11/27	1,008	1,025	1,000	1,006	-0.3%	617,600	1983億2208万	-4.19%
11/26	1,022	1,025	1,002	1,009	-1.27%	486,800	1989億1350万	-4.27%
11/25	1,000	1,024	997	1,022	+3.13%	1,237,000	2014億7631万	-3.4%
11/22	996	1,006	985	991	-0.7%	908,200	1953億6499万	-6.77%
11/21	999	1,008	996	998	-0.6%	501,800	1967億4496万	-6.64%
11/20	1,016	1,029	997	1,004	-2.43%	530,500	1979億2780万	-6.52%
11/19	1,012	1,030	1,011	1,029	+1.88%	561,800	2028億5628万	-4.63%
11/18	1,015	1,016	993	1,010	-1.75%	978,700	1991億1064万	-6.65%
11/15	1,036	1,040	1,019	1,028	+0.29%	669,400	2026億5914万	-5.43%
11/14	1,029	1,040	1,016	1,025	-1.73%	847,700	2020億6772万	-5.96%
11/13	1,030	1,047	991	1,043	-1.32%	1,595,300	2056億1623万	-4.66%
11/12	13:00 2025年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/12	13:00 業績予想の修正、剰余金の配当(中間配当)及び配当予想の修正(増配)に関するお知らせ
11/12	1,070	1,094	1,057	1,057	-1.12%	1,250,300	2083億7618万	-3.73%
11/11	1,074	1,091	1,061	1,069	-0.83%	844,100	2107億4185万	-2.82%
11/08	15:40 業績予想の修正に関するお知らせ
11/08	1,075	1,084	1,065	1,078	+0.84%	686,500	2125億1610万	-2%
11/07	1,104	1,117	1,065	1,069	-2.11%	1,488,900	2107億4185万	-2.91%
11/06	1,057	1,098	1,029	1,092	+3.61%	778,400	2152億7605万	-1%
11/05	1,072	1,074	1,051	1,054	-1.77%	794,000	2077億8476万	-4.53%
11/01	1,080	1,107	1,073	1,073	-2.28%	596,200	2115億3041万	-2.9%
10/31	1,100	1,117	1,091	1,098	+0.92%	542,300	2164億5889万	-0.9%
10/30	1,100	1,100	1,081	1,088	-0.37%	2,433,900	2144億8750万	-1.81%
10/29	1,084	1,098	1,078	1,092	+1.02%	385,100	2152億7605万	-1.44%
10/28	1,059	1,095	1,052	1,081	+1.12%	631,600	2131億752万	-2.61%
10/25	1,086	1,089	1,061	1,069	-1.93%	549,100	2107億4185万	-3.78%
10/24	1,080	1,095	1,067	1,090	+0.74%	429,000	2148億8178万	-2.07%
10/23	1,095	1,103	1,082	1,082	-1.19%	410,000	2133億466万	-2.96%
10/22	1,122	1,132	1,081	1,095	-2.58%	858,400	2158億6747万	-1.97%
10/21	1,132	1,133	1,100	1,124	-1.49%	966,400	2215億8451万	+0.36%
10/18	1,141	1,156	1,127	1,141	+0.88%	488,600	2249億3588万	+1.88%
10/17	1,137	1,141	1,126	1,131	+0.09%	458,400	2229億6448万	+0.89%
10/16	1,128	1,138	1,119	1,130	-0.7%	439,800	2227億6735万	+0.71%
10/15	1,116	1,139	1,110	1,138	+2.99%	731,800	2243億4446万	+1.34%
10/11	1,125	1,129	1,103	1,105	-0.63%	436,600	2178億3886万	-1.69%
10/10	1,129	1,129	1,112	1,112	-0.18%	306,300	2192億1884万	-1.24%
10/09	1,132	1,134	1,109	1,114	-0.89%	623,900	2196億1312万	-1.42%
10/08	1,121	1,129	1,098	1,124	-1.58%	872,600	2215億8451万	-0.79%
10/07	1,120	1,154	1,113	1,142	+3.82%	1,043,500	2251億3302万	+0.62%
10/04	1,088	1,117	1,088	1,100	+1.38%	537,400	2168億5317万	-3.17%
10/03	1,102	1,109	1,080	1,085	0%	444,700	2138億9608万	-4.66%
10/02	1,117	1,127	1,085	1,085	-3.64%	659,400	2138億9608万	-4.91%
10/01	1,134	1,150	1,117	1,126	+0.99%	656,600	2219億7879万	-1.4%
09/30	1,114	1,139	1,088	1,115	+2.86%	1,151,900	2198億1026万	-2.36%
09/27	1,126	1,130	1,074	1,084	-4.75%	1,317,700	2136億9894万	-5.16%
09/26	1,124	1,143	1,114	1,138	+3.55%	1,152,400	2243億4446万	-0.61%
09/25	1,110	1,117	1,092	1,099	-0.54%	910,200	2166億5603万	-4.02%
09/18	15:00 自己株式の取得状況及び取得終了に関するお知らせ

8358 スルガ銀行

IR情報

2024/09/25～2025/02/21

IR情報＆株価推移

開示資料

決算

株式

チャート