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
10/05	1,114	1,139	1,100	1,135	+2.07%	1,356,900	-	+10.09%
10/02	1,096	1,138	1,089	1,112	+1.28%	1,430,300	-	+8.49%
10/01	1,132	1,134	1,065	1,098	-3.26%	1,985,200	-	+7.86%
09/30	1,098	1,140	1,088	1,135	+3.18%	1,722,300	-	+12.27%
09/29	1,090	1,117	1,082	1,100	-1.43%	1,520,800	-	+9.56%
09/28	1,112	1,133	1,096	1,116	+1.73%	2,218,200	-	+11.82%
09/25	（IR情報）12:00 2027年3月期中間配当予想および期末配当予想の修正(増配)に関するお知らせ
09/25	（IR情報）12:00 業績予想の修正に関するお知らせ
09/25	1,021	1,098	1,021	1,097	+8.51%	1,951,900	-	+10.58%
09/24	1,024	1,024	994	1,011	-1.27%	936,600	-	+2.33%
09/18	1,024	1,031	997	1,024	+0.1%	1,595,700	-	+3.64%
09/17	1,035	1,055	1,015	1,023	-0.1%	912,300	-	+3.65%
09/16	1,010	1,035	1,010	1,024	+1.49%	1,067,200	-	+3.96%
09/15	1,020	1,024	1,001	1,009	-0.69%	786,700	-	+2.75%
09/14	1,004	1,027	997	1,016	+0.69%	630,800	-	+3.78%
09/11	972	1,016	967	1,009	+0.7%	1,270,200	-	+3.38%
09/10	967	1,005	967	1,002	+3.41%	983,100	-	+2.87%
09/09	971	983	963	969	-0.72%	851,800	-	-0.21%
09/08	987	994	975	976	-2.5%	738,400	-	+0.93%
09/07	1,000	1,004	988	1,001	+0.91%	928,400	-	+3.95%
09/04	1,006	1,013	975	992	-1.1%	1,078,600	-	+3.55%
09/03	984	1,020	983	1,003	+2.35%	964,300	-	+5.36%
09/02	975	991	971	980	-0.91%	824,500	-	+3.59%
09/01	988	993	971	989	-0.4%	728,700	-	+4.88%
08/31	990	1,002	981	993	+0.1%	665,100	-	+5.53%
08/28	972	999	969	992	+1.85%	693,900	-	+5.87%
08/27	970	993	970	974	+0.52%	639,600	-	+4.39%
08/26	950	972	948	969	+2.76%	604,500	-	+4.19%
08/25	942	952	927	943	+0.64%	859,600	-	+1.84%
08/24	954	956	933	937	-1.37%	912,300	-	+1.85%
08/21	947	959	942	950	-0.11%	657,200	-	+3.6%
08/20	949	959	934	951	-0.42%	880,300	-	+4.05%
08/19	990	999	948	955	-5.35%	1,304,300	-	+5.06%
08/18	1,005	1,026	1,005	1,009	+0.7%	857,800	-	+11.74%
08/17	1,009	1,015	997	1,002	-0.1%	891,500	-	+11.83%
08/14	987	1,020	982	1,003	+1.42%	1,244,100	-	+12.82%
08/13	948	989	948	989	+5.78%	1,367,800	-	+12.13%
08/12	943	950	926	935	+0.75%	951,100	-	+6.86%
08/12	（空売り報告）Citigroup Global Markets Limited 1,245,836株（0.49%）-0.09%義務消失
08/10	942	944	924	928	-1.49%	973,600	-	+6.54%
08/07	（IR情報）12:00 2027年3月期第1四半期末の自己資本比率について
08/07	958	962	935	942	-1.67%	795,900	-	+8.78%
08/07	（空売り報告）Citigroup Global Markets Limited 1,471,236株（0.58%）-0.11%
08/06	929	958	928	958	+3.46%	1,233,100	-	+11.4%
08/05	891	928	891	926	+4.28%	956,300	-	+8.56%
08/04	866	893	866	888	+1.49%	1,252,600	-	+4.84%
08/04	（空売り報告）Citigroup Global Markets Limited 1,743,836株（0.69%）-0.04%
08/03	850	884	847	875	+1.74%	1,120,800	-	+3.8%
08/03	（空売り報告）Citigroup Global Markets Limited 1,865,836株（0.73%）-0.07%
07/31	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	861	873	840	860	+1.65%	1,428,400	-	+2.5%
07/31	（空売り報告）Citigroup Global Markets Limited 2,026,236株（0.8%）+0.02%
07/30	851	857	841	846	-2.08%	1,326,600	-	+1.32%
07/29	895	895	834	864	-3.79%	1,770,100	-	+3.97%
07/28	937	938	895	898	-4.16%	1,045,600	-	+8.59%
07/27	915	938	910	937	+3.65%	967,000	-	+13.99%
07/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	874	904	872	904	+1.69%	606,100	-	+11.06%
07/23	880	898	878	889	+0.45%	627,900	-	+9.89%
07/22	875	896	869	885	+1.96%	855,900	-	+10.07%
07/22	（空売り報告）Citigroup Global Markets Limited 1,988,836株（0.78%）-0.02%
07/21	828	875	821	868	+6.77%	1,398,600	-	+8.5%
07/17	850	855	799	813	-4.35%	1,472,200	-	+2.01%
07/16	860	863	844	850	-1.51%	852,400	-	+6.92%
07/15	845	864	835	863	+3.85%	929,000	-	+8.96%
07/14	821	838	809	831	+1.47%	573,000	-	+5.46%
07/13	828	841	815	819	-0.12%	624,500	-	+4.2%
07/10	837	849	820	820	-0.73%	908,600	-	+4.73%
07/09	831	834	818	826	-1.08%	628,600	-	+5.9%
07/08	815	841	812	835	+2.33%	1,005,700	-	+7.46%
07/07	834	844	816	816	-0.85%	908,900	-	+5.56%
07/06	818	826	806	823	+0.61%	726,400	-	+6.88%
07/03	807	818	794	818	+2.25%	659,800	-	+6.79%
07/02	800	809	791	800	+2.7%	857,900	-	+4.85%
07/01	780	788	777	779	+0.39%	764,600	-	+2.37%
06/30	774	783	765	776	+0.39%	833,700	-	+1.97%
06/29	780	788	760	773	-0.13%	817,300	-	+1.58%
06/29	（空売り報告）Citigroup Global Markets Limited 2,039,748株（0.8%）+0.07%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	768	779	764	774	+1.18%	585,400	-	+1.71%
06/25	766	768	756	765	+1.19%	529,300	-	+0.53%
06/24	774	779	749	756	-1.56%	842,500	-	-0.79%
06/23	766	780	762	768	+1.19%	754,100	-	+0.79%
06/22	748	763	746	759	+1.07%	636,400	-	-0.26%
06/19	770	772	748	751	-3.1%	1,533,400	-	-1.18%
06/18	756	780	754	775	+2.51%	1,053,900	-	+2.24%
06/17	784	795	756	756	-3.08%	1,055,900	-	+0.13%
06/16	787	787	766	780	-1.14%	902,600	-	+3.59%
06/15	795	809	787	789	+1.54%	918,800	-	+5.34%
06/12	780	786	771	777	+1.57%	1,089,700	-	+4.16%
06/11	770	777	756	765	-0.65%	634,100	-	+3.1%
06/10	775	794	765	770	+0.13%	1,091,900	-	+4.19%
06/09	753	772	753	769	+3.22%	748,800	-	+4.63%
06/08	735	746	728	745	-0.67%	622,600	-	+1.92%
06/05	757	763	747	750	+0.81%	522,900	-	+2.88%
06/04	725	756	721	744	+0.81%	558,700	-	+2.62%
06/03	748	753	731	738	-0.27%	552,700	-	+2.36%
06/02	713	741	696	740	+1.65%	610,100	-	+3.06%
06/01	745	748	728	728	-3.19%	627,700	-	+1.82%
05/29	760	774	752	752	-0.27%	571,200	-	+5.47%
05/28	758	759	737	754	-1.44%	763,000	-	+6.05%
05/27	777	777	758	765	-1.8%	620,100	-	+7.9%
05/26	775	789	759	779	0%	781,100	-	+10.18%
05/25	771	787	760	779	+0.78%	761,700	-	+10.65%
05/22	787	791	768	773	-0.64%	752,300	-	+10.27%
05/21	770	796	770	778	+3.05%	1,131,600	-	+11.46%
05/20	763	765	744	755	+0.4%	749,500	-	+8.63%
05/19	735	759	734	752	+3.44%	1,187,300	-	+8.51%
05/19	（空売り報告）Citigroup Global Markets Limited 1,853,148株（0.73%）-0.16%
05/18	705	735	693	727	+3.12%	1,322,300	-	+5.21%
05/15	（IR情報）12:00 業績連動型報酬の改定に関するお知らせ
05/15	（IR情報）12:00 役員の異動に関するお知らせ
05/15	（IR情報）12:00 剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	701	715	688	705	+0.71%	1,192,000	-	+2.17%
05/15	（空売り報告）Citigroup Global Markets Limited 2,262,448株（0.89%）-0.09%
05/14	700	705	695	700	-0.71%	690,200	-	+1.6%
05/13	698	709	695	705	+1.73%	742,600	-	+2.47%
05/12	699	702	690	693	-0.57%	608,500	-	+0.87%
05/07	（空売り報告）Citigroup Global Markets Limited 2,482,748株（0.98%）-0.09%

東邦銀行（8346）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート