日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/02	1,780	1,835	1,776	1,810	+1.29%	994,700	-	+7.93%	-	-
10/01	1,797	1,804	1,707	1,787	-0.28%	1,089,900	-	+7.13%	-	-
10/01	株式分割 1→5
09/30	1,737	1,807	1,726	1,792	+2.63%	1,168,700	-	+8.08%	-	-
09/29	1,737	1,789	1,718	1,746	-1.24%	793,400	-	+5.82%	-	-
09/28	1,754	1,772	1,740	1,768	-0.11%	1,664,000	-	+7.61%	-	-
09/25	1,696	1,770	1,684	1,770	+4.73%	1,460,500	-	+8.26%	-	-
09/24	1,696	1,696	1,668	1,690	+0.12%	895,000	-	+3.68%	-	-
09/18	1,686	1,696	1,646	1,688	+0.48%	1,075,000	-	+3.69%	-	-
09/17	1,714	1,728	1,656	1,680	-1.06%	991,500	-	+3.38%	-	-
09/16	1,656	1,722	1,654	1,698	+3.16%	1,182,000	-	+4.69%	-	-
09/15	1,638	1,650	1,626	1,646	+0.37%	731,000	-	+1.92%	-	-
09/14	1,610	1,668	1,608	1,640	+0.24%	597,000	-	+1.99%	-	-
09/11	1,602	1,660	1,588	1,636	+0.25%	1,111,500	-	+2.12%	-	-
09/10	1,574	1,642	1,574	1,632	+3.82%	656,500	-	+2.13%	-	-
09/09	1,596	1,634	1,572	1,572	-1.13%	748,500	-	-1.32%	-	-
09/08	1,620	1,632	1,590	1,590	-2.93%	803,000	-	+0.19%	-	-
09/07	1,660	1,668	1,632	1,638	-0.85%	494,500	-	+3.74%	-	-
09/04	1,672	1,676	1,614	1,652	-0.24%	655,500	-	+5.09%	-	-
09/03	1,642	1,674	1,630	1,656	+1.22%	966,500	-	+6.02%	-	-
09/02	1,616	1,648	1,606	1,636	-0.24%	779,000	-	+5.28%	-	-
09/01	1,638	1,654	1,616	1,640	-0.61%	617,000	-	+5.67%	-	-
08/31	1,640	1,664	1,616	1,650	+0.49%	864,500	-	+6.31%	-	-
08/28	1,614	1,656	1,610	1,642	+0.74%	792,000	-	+5.87%	-	-
08/27	1,634	1,642	1,610	1,630	+0.12%	810,000	-	+5.23%	-	-
08/26	1,600	1,640	1,596	1,628	+2.52%	652,500	-	+5.37%	-	-
08/25	1,542	1,590	1,532	1,588	+2.85%	972,500	-	+2.98%	-	-
08/24	1,600	1,600	1,542	1,544	-2.53%	997,000	-	+0.39%	-	-
08/21	1,568	1,594	1,566	1,584	+0.51%	717,500	-	+2.92%	-	-
08/20	1,578	1,612	1,574	1,576	0%	1,462,500	-	+2.34%	-	-
08/19	1,588	1,618	1,564	1,576	-4.37%	1,251,500	-	+2.34%	-	-
08/18	1,640	1,678	1,638	1,648	+1.1%	802,000	-	+7.08%	-	-
08/17	1,628	1,648	1,610	1,630	+1.24%	576,500	-	+6.12%	-	-
08/14	1,604	1,662	1,604	1,610	+0.12%	956,000	-	+4.89%	-	-
08/13	1,544	1,610	1,544	1,608	+5.65%	1,026,000	-	+4.76%	-	-
08/12	1,482	1,524	1,478	1,522	+4.25%	737,500	-	-0.78%	-	-
08/10	1,490	1,508	1,454	1,460	-3.44%	914,500	-	-4.95%	-	-
08/07	1,536	1,542	1,504	1,512	-0.92%	715,500	-	-1.88%	-	-
08/06	1,512	1,572	1,510	1,526	+2.01%	919,000	-	-1.04%	-	-
08/05	1,444	1,498	1,436	1,496	+5.06%	894,500	-	-2.86%	-	-
08/04	1,412	1,436	1,402	1,424	+0.99%	773,500	-	-7.41%	-	-
08/03	1,432	1,444	1,356	1,410	-2.22%	1,335,000	-	-8.44%	-	-
07/31	1,430	1,484	1,398	1,442	+2.12%	975,000	-	-6.49%	-	-
07/30	1,426	1,440	1,406	1,412	-3.81%	1,293,500	-	-8.37%	-	-
07/29	1,556	1,566	1,430	1,468	-6.5%	1,518,000	-	-4.74%	-	-
07/28	1,624	1,632	1,570	1,570	-4.62%	984,000	-	+1.95%	-	-
07/27	1,640	1,654	1,602	1,646	+1.35%	852,000	-	+7.16%	-	-
07/24	1,556	1,636	1,554	1,624	+2.4%	1,062,500	-	+6.35%	-	-
07/23	1,542	1,586	1,534	1,586	+2.72%	923,500	-	+4.27%	-	-
07/22	1,562	1,596	1,540	1,544	-0.39%	931,000	-	+1.91%	-	-
07/21	1,500	1,562	1,474	1,550	+5.44%	1,402,500	-	+2.51%	-	-
07/17	1,578	1,594	1,446	1,470	-7.66%	1,526,500	-	-2.58%	-	-
07/16	1,608	1,618	1,590	1,592	-1.12%	634,000	-	+5.43%	-	-
07/15	1,570	1,616	1,564	1,610	+3.21%	721,500	-	+7.05%	-	-
07/14	1,548	1,564	1,522	1,560	+0.78%	725,000	-	+4.14%	-	-
07/13	1,580	1,618	1,544	1,548	-1.53%	823,000	-	+3.48%	-	-
07/10	1,618	1,648	1,572	1,572	-2%	714,500	-	+5.36%	-	-
07/09	1,602	1,616	1,584	1,604	-0.62%	599,500	-	+7.8%	-	-
07/08	1,582	1,654	1,582	1,614	+1.89%	1,146,500	-	+8.98%	-	-
07/07	1,602	1,640	1,570	1,584	-0.25%	1,029,500	-	+7.54%	-	-
07/06	1,572	1,612	1,560	1,588	+1.15%	1,204,000	-	+8.25%	-	-
07/03	1,560	1,572	1,524	1,570	+2.21%	736,500	-	+7.61%	-	-
07/02	1,500	1,546	1,492	1,536	+4.07%	1,108,000	-	+5.64%	-	-
07/01	1,468	1,488	1,460	1,476	+1.65%	710,500	-	+1.72%	-	-
06/30	1,464	1,480	1,444	1,452	-0.82%	835,500	-	0%	-	-
06/29	1,476	1,490	1,440	1,464	0%	799,000	-	+0.55%	-	-
06/26	1,422	1,476	1,422	1,464	+2.95%	900,000	-	+0.14%	-	-
06/25	1,442	1,450	1,406	1,422	+0.14%	965,000	-	-2.94%	-	-
06/24	1,450	1,468	1,402	1,420	-1.8%	554,000	-	-3.4%	-	-
06/23	1,476	1,476	1,446	1,446	-0.82%	561,500	-	-1.77%	-	-
06/22	1,424	1,464	1,418	1,458	+2.82%	617,500	-	-1.15%	-	-
06/19	1,454	1,464	1,412	1,418	-3.41%	1,168,000	-	-3.93%	-	-
06/18	1,456	1,482	1,440	1,468	+2.23%	832,000	-	-0.74%	-	-
06/17	1,478	1,496	1,436	1,436	-2.31%	674,500	-	-2.91%	-	-
06/16	1,478	1,490	1,444	1,470	-1.47%	716,500	-	-0.68%	-	-
06/15	1,514	1,520	1,482	1,492	+1.22%	732,500	-	+0.88%	-	-
06/12	1,474	1,490	1,458	1,474	+2.08%	938,000	-	-0.14%	-	-
06/11	1,458	1,470	1,420	1,444	-2.56%	836,000	-	-2.04%	-	-
06/10	1,496	1,546	1,480	1,482	-1.2%	998,500	-	+0.54%	-	-
06/09	1,466	1,508	1,462	1,500	+3.16%	942,000	-	+1.97%	-	-
06/08	1,418	1,454	1,412	1,454	-0.14%	875,500	-	-0.89%	-	-
06/05	1,448	1,468	1,442	1,456	+1.25%	610,000	-	-0.75%	-	-
06/04	1,398	1,464	1,388	1,438	+1.55%	676,500	-	-1.71%	-	-
06/03	1,430	1,440	1,400	1,416	-0.56%	795,000	-	-2.95%	-	-
06/02	1,382	1,426	1,344	1,424	+1.57%	1,003,000	-	-2.2%	-	-
06/01	1,446	1,446	1,388	1,402	-2.91%	911,500	-	-3.51%	-	-
05/29	1,462	1,492	1,444	1,444	-1.23%	896,000	-	-0.48%	-	-
05/28	1,470	1,472	1,424	1,462	-2.27%	1,209,000	-	+0.83%	-	-
05/27	1,544	1,544	1,496	1,496	-4.1%	1,010,500	-	+3.31%	-	-
05/26	1,578	1,578	1,532	1,560	-2.01%	849,500	-	+7.96%	-	-
05/25	1,560	1,624	1,550	1,592	+2.71%	1,539,500	-	+10.56%	-	-
05/22	1,560	1,584	1,544	1,550	+0.65%	1,053,500	-	+8.09%	-	-
05/21	1,516	1,552	1,516	1,540	+4.19%	1,226,000	-	+7.77%	-	-
05/20	1,510	1,520	1,454	1,478	-2.12%	992,500	-	+3.87%	-	-
05/19	1,520	1,548	1,494	1,510	+0.67%	1,165,000	-	+6.49%	-	-
05/18	1,494	1,520	1,466	1,500	+1.21%	1,762,500	-	+6.23%	-	-
05/15	1,480	1,498	1,450	1,482	+0.95%	1,442,000	-	+5.48%	-	-
05/14	1,462	1,474	1,438	1,468	-0.41%	708,500	-	+5.01%	-	-
05/13	1,428	1,478	1,424	1,474	+2.93%	968,500	-	+6.12%	-	-
05/12	1,440	1,450	1,402	1,432	+0.42%	920,000	-	+3.69%	-	-
05/11	1,418	1,452	1,410	1,426	+0.56%	735,000	-	+3.63%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	960 480 4/2	546 273 11/27	3,918,500 7,837,000 9/15	-	-	1141億2171万 3/31
2011年 3月期	650 325 4/1	438 219 10/26	605,000 1,210,000 10/29	1148億2835万	773億7664万	961億249万 3/31
2012年 3月期	616 308 3/27	452 226 8/9	387,000 774,000 3/27	1088億2194万	798億4986万	1052億8876万 3/30
2013年 3月期	728 364 3/22	454 227 6/4	1,002,500 2,005,000 6/15	1286億775万	802億318万	1208億3475万 3/29
2014年 3月期	748 374 5/9 374 5/8 他2件	502 251 3/20	3,141,000 6,282,000 3/20	1321億4093万	886億8306万	994億3312万 3/31
2015年 3月期	844 422 3/2 422 2/27 他3件	526 263 10/17 263 5/21 他3件	1,756,000 3,512,000 11/17	1491億60万	929億2289万	1320億9769万 3/31
2016年 3月期	1,068 534 11/25	648 324 2/12	1,087,500 2,175,000 9/28	1886億7233万	1144億7534万	1182億596万 3/31
2017年 3月期	956 478 12/19 478 12/16	532 266 7/6	17,554,000 35,108,000 3/9	1688億8647万	939億8284万	1382億5876万 3/31
2018年 3月期	676 338 5/10	525 2,623 3/26 2,623 2/14 他2件	2,244,500 4,489,000 4/4	1413億9181万	1097億2506万	1118億6929万 3/30
2019年 3月期	605 3,025 7/31	403 2,014 12/25	1,215,000 243,000 12/25	1265億4148万	842億4944万	960億8045万 3/29
2020年 3月期	540 2,700 11/8	298 1,490 3/13	3,681,500 736,300 4/25	1129億4612万	623億2952万	908億6866万 3/31
2021年 3月期	515 2,577 11/11	386 1,929 4/6	1,272,000 254,400 3/19	1078億79万	806億9372万	930億5710万 3/31
2022年 3月期	447 2,236 4/1	352 1,759 12/1	981,500 196,300 5/27	935億3612万	735億8230万	792億5458万 3/31
2023年 3月期	425 2,124 3/9	335 1,677 6/20	2,181,500 436,300 3/14	888億5094万	701億5209万	743億4015万 3/31
2024年 3月期	472 2,358 3/25	354 1,771 6/1	1,371,500 274,300 3/8	986億3961万	740億8428万	908億6041万 3/29
2025年 3月期	503 2,514 3/27	348 1,740 8/5	3,274,500 654,900 1/28	1051億6538万	727億8750万	989億1956万 3/31
2026年 3月期	1,376 6,880 3/3 6,880 2/27	365 1,825 4/7	2,826,500 565,300 10/8	2878億345万	763億4321万	2497億8648万 3/31
最新	1,810 2026/10/2		994,700	3736億116万

大垣共立銀行（8361）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート