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
10/23	1,492	1,520	1,409	1,478	-3.21%	1,682,500	-	-14.02%
10/22	1,589	1,595	1,519	1,527	-3.96%	894,800	-	-11.53%
10/21	1,543	1,602	1,531	1,590	+5.02%	787,400	-	-8.09%
10/20	1,629	1,643	1,514	1,514	-8.13%	1,113,700	-	-12.59%
10/19	1,636	1,660	1,610	1,648	-1.61%	877,100	-	-4.96%
10/16	1,677	1,702	1,668	1,675	+1.33%	894,700	-	-3.29%
10/15	1,699	1,713	1,636	1,653	-4.95%	1,326,700	-	-4.45%
10/14	1,790	1,799	1,739	1,739	-3.28%	919,000	-	+0.52%
10/13	1,835	1,844	1,787	1,798	-0.88%	800,800	-	+4.11%
10/09	1,822	1,840	1,797	1,814	-0.22%	894,000	-	+5.4%
10/08	1,861	1,890	1,801	1,818	-2.83%	961,900	-	+6.07%
10/07	1,910	1,944	1,865	1,871	-2.81%	789,200	-	+9.61%
10/06	1,890	1,934	1,870	1,925	+3.55%	931,000	-	+13.37%
10/05	1,828	1,867	1,813	1,859	+2.71%	828,500	-	+10.26%
10/02	1,780	1,835	1,776	1,810	+1.29%	994,700	-	+7.93%
10/01	（5%ルール）ありあけキャピタル（9.59%）
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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）18:10 株式報酬型ストック・オプションの発行内容確定に関するお知らせ
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	（IR情報）16:00 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ
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%
05/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 205,902株（0.49%）-0.04%義務消失

大垣共立銀行（8361）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート