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	3,235	3,330	3,225	3,250	-0.15%	191,600	-	+6.04%
10/01	3,270	3,270	3,145	3,255	-1.21%	248,400	-	+6.9%
09/30	3,290	3,330	3,225	3,295	+0.92%	236,600	-	+9%
09/29	3,250	3,305	3,205	3,265	-1.36%	181,800	-	+8.76%
09/28	3,280	3,350	3,255	3,310	+0.91%	262,400	-	+11%
09/25	3,120	3,280	3,120	3,280	+5.47%	224,800	-	+10.85%
09/24	3,135	3,150	3,050	3,110	-0.8%	173,800	-	+5.67%
09/18	3,080	3,150	3,020	3,135	+2.45%	318,900	-	+6.89%
09/17	3,125	3,145	3,015	3,060	-0.49%	183,800	-	+4.72%
09/16	3,045	3,130	3,040	3,075	+1.65%	162,900	-	+5.56%
09/15	3,090	3,110	3,005	3,025	-1.79%	128,400	-	+4.38%
09/14	3,025	3,125	3,020	3,080	+1.32%	186,000	-	+6.87%
09/11	2,932	3,075	2,888	3,040	+0.83%	230,800	-	+6%
09/10	2,915	3,025	2,911	3,015	+3.61%	177,300	-	+5.57%
09/09	2,950	2,989	2,905	2,910	-1.42%	179,000	-	+2.39%
09/08	2,999	3,040	2,943	2,952	-3.21%	164,800	-	+4.35%
09/07	3,015	3,060	2,974	3,050	+1.97%	154,500	-	+8.35%
09/04	2,970	3,005	2,891	2,991	+1.08%	326,700	-	+7.01%
09/03	2,975	3,015	2,916	2,959	+1.16%	231,100	-	+6.63%
09/02	2,900	2,963	2,875	2,925	-0.17%	281,300	-	+6.02%
09/01	3,015	3,020	2,913	2,930	-4.72%	458,700	-	+6.47%
08/31	2,890	3,075	2,876	3,075	+5.96%	652,000	-	+11.82%
08/28	2,883	2,941	2,876	2,902	+0.38%	276,300	-	+5.99%
08/27	2,880	2,922	2,839	2,891	+1.83%	189,600	-	+5.82%
08/26	2,770	2,839	2,760	2,839	+2.6%	260,100	-	+4.22%
08/25	（IR情報）15:00 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
08/25	2,706	2,769	2,695	2,767	+2.82%	228,500	-	+1.92%
08/24	2,809	2,809	2,682	2,691	-2.61%	199,600	-	-0.41%
08/21	2,772	2,812	2,732	2,763	0%	147,600	-	+2.33%
08/20	2,736	2,798	2,708	2,763	+0.99%	219,500	-	+2.52%
08/19	2,751	2,849	2,736	2,736	-5.56%	276,800	-	+1.82%
08/18	2,891	2,971	2,874	2,897	+1.29%	312,900	-	+8.18%
08/17	2,856	2,881	2,839	2,860	+0.6%	185,100	-	+7.44%
08/17	（空売り報告）Nomura International plc 380,742株（0.48%）-0.07%義務消失
08/14	2,828	2,969	2,820	2,843	-0.42%	330,500	-	+7.28%
08/13	2,722	2,875	2,722	2,855	+5.7%	408,300	-	+8.18%
08/13	（空売り報告）Nomura International plc 436,715株（0.55%）-0.08%
08/12	2,675	2,730	2,668	2,701	+2.86%	182,400	-	+2.86%
08/10	2,665	2,691	2,598	2,626	-3.17%	253,900	-	+0.31%
08/10	（空売り報告）Nomura International plc 494,721株（0.63%）+0.04%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:00 業績予想の修正に関するお知らせ
08/07	（5%ルール）野村アセットマネジメント（2.83%）野村證券（1.26%）
08/07	2,756	2,771	2,678	2,712	-1.45%	298,700	-	+3.75%
08/07	（空売り報告）Nomura International plc 465,286株（0.59%）-0.1%
08/06	2,670	2,752	2,670	2,752	+3.54%	299,200	-	+5.52%
08/05	2,638	2,687	2,615	2,658	+2.67%	150,000	-	+2.39%
08/04	2,548	2,635	2,525	2,589	+0.04%	193,400	-	+0.12%
08/03	2,565	2,601	2,435	2,588	+0.9%	222,100	-	+0.35%
07/31	2,535	2,649	2,500	2,565	+3.22%	238,900	-	-0.16%
07/30	2,523	2,558	2,473	2,485	-3.01%	301,300	-	-2.82%
07/29	2,722	2,722	2,512	2,562	-6.8%	457,000	-	+0.55%
07/28	2,832	2,855	2,744	2,749	-4.48%	373,700	-	+8.44%
07/27	（IR情報）15:00 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
07/27	2,825	2,890	2,800	2,878	+3.15%	278,100	-	+14.34%
07/27	（空売り報告）Nomura International plc 546,772株（0.69%）-0.1%
07/24	2,689	2,794	2,687	2,790	+1.86%	204,500	-	+11.96%
07/23	2,650	2,744	2,650	2,739	+2.05%	215,300	-	+10.71%
07/22	2,643	2,720	2,610	2,684	+2.52%	225,100	-	+9.24%
07/22	（空売り報告）Nomura International plc 620,884株（0.79%）-0.02%
07/21	2,497	2,648	2,451	2,618	+7.16%	436,600	-	+7.08%
07/21	（空売り報告）Nomura International plc 636,376株（0.81%）-1%
07/17	2,606	2,639	2,396	2,443	-7.32%	319,000	-	+0.25%
07/16	2,621	2,682	2,621	2,636	-0.42%	206,300	-	+8.25%
07/16	（空売り報告）Nomura International plc 1,426,406株（1.81%）+0.06%
07/15	2,588	2,659	2,558	2,647	+3.36%	344,200	-	+9.24%
07/14	2,520	2,593	2,465	2,561	+2.11%	249,500	-	+6.18%
07/13	2,537	2,601	2,508	2,508	-0.04%	175,200	-	+4.33%
07/10	2,580	2,642	2,501	2,509	-1.99%	222,700	-	+4.72%
07/09	2,541	2,574	2,481	2,560	-0.16%	203,100	-	+7.29%
07/08	2,531	2,593	2,530	2,564	+1.95%	241,600	-	+8.09%
07/07	2,500	2,605	2,495	2,515	+0.52%	347,200	-	+6.75%
07/06	2,547	2,568	2,490	2,502	-1.77%	271,800	-	+6.83%
07/03	2,536	2,594	2,506	2,547	+0.12%	303,800	-	+9.45%
07/02	2,493	2,585	2,469	2,544	+3.75%	455,700	-	+9.84%
07/02	（空売り報告）Nomura International plc 1,375,217株（1.75%）+0.14%
07/01	2,405	2,472	2,404	2,452	+1.74%	245,400	-	+6.42%
06/30	2,468	2,468	2,364	2,410	-0.33%	443,000	-	+4.83%
06/29	2,356	2,418	2,329	2,418	+3.51%	369,000	-	+5.31%
06/29	（空売り報告）Nomura International plc 1,263,374株（1.61%）+0.02%
06/26	2,292	2,349	2,276	2,336	+2.77%	203,000	-	+1.92%
06/25	2,298	2,299	2,242	2,273	+1.11%	173,400	-	-0.7%
06/24	2,231	2,268	2,206	2,248	0%	263,200	-	-1.79%
06/23	（IR情報）15:00 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	2,280	2,332	2,243	2,248	-1.88%	267,900	-	-1.75%
06/22	2,221	2,323	2,221	2,291	+1.19%	144,400	-	+0.17%
06/19	2,320	2,322	2,215	2,264	-3.21%	552,500	-	-0.92%
06/19	（空売り報告）Nomura International plc 1,250,696株（1.59%）-0.07%
06/18	2,392	2,399	2,319	2,339	+1.04%	181,200	-	+2.5%
06/17	2,403	2,444	2,301	2,315	-2.4%	235,800	-	+1.71%
06/16	2,428	2,428	2,329	2,372	-2.51%	280,800	-	+4.4%
06/16	（空売り報告）Nomura International plc 1,309,058株（1.66%）+0.05%
06/15	2,437	2,512	2,427	2,433	+1.8%	336,300	-	+7.46%
06/12	2,384	2,438	2,364	2,390	+2.4%	298,100	-	+6.08%
06/12	（空売り報告）Nomura International plc 1,270,844株（1.61%）+0.05%
06/11	2,347	2,380	2,299	2,334	-1.14%	268,900	-	+4.06%
06/10	2,350	2,513	2,345	2,361	-0.55%	473,600	-	+5.54%
06/10	（空売り報告）Nomura International plc 1,231,660株（1.56%）+0.14%
06/09	2,344	2,409	2,325	2,374	+2.73%	453,600	-	+6.65%
06/08	（IR情報）15:00 連結子会社からの配当金受領に関するお知らせ
06/08	2,202	2,315	2,181	2,311	+3.12%	444,000	-	+4.29%
06/08	（空売り報告）Nomura International plc 1,118,528株（1.42%）+0.12%
06/05	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（2.82%）野村證券（2.44%）
06/05	2,255	2,278	2,222	2,241	+1.4%	320,800	-	+1.45%
06/04	2,131	2,239	2,101	2,210	+2.08%	267,600	-	+0.45%
06/03	2,197	2,210	2,091	2,165	-0.6%	396,400	-	-1.19%
06/03	（空売り報告）Nomura International plc 1,024,398株（1.3%）+0.07%
06/02	2,106	2,193	2,024	2,178	+2.21%	316,600	-	-0.27%
06/01	2,287	2,290	2,131	2,131	-5.46%	576,300	-	-2.11%
06/01	（空売り報告）Nomura International plc 972,275株（1.23%）+0.14%
05/29	2,249	2,394	2,249	2,254	+0.49%	1,955,700	-	+3.63%
05/29	（空売り報告）Nomura International plc 856,791株（1.09%）再IN
05/28	2,315	2,315	2,174	2,243	-3.9%	375,600	-	+3.32%
05/27	2,315	2,364	2,245	2,334	-0.47%	423,000	-	+7.66%
05/26	2,269	2,353	2,241	2,345	+1.12%	244,700	-	+8.36%
05/25	2,280	2,334	2,247	2,319	+2.7%	238,700	-	+7.46%
05/22	2,300	2,327	2,251	2,258	-0.75%	323,000	-	+4.93%
05/21	2,263	2,330	2,243	2,275	+2.8%	206,600	-	+5.91%
05/20	2,251	2,274	2,190	2,213	-1.07%	276,000	-	+3.31%
05/19	2,250	2,310	2,217	2,237	+0.81%	259,100	-	+4.73%
05/18	2,200	2,226	2,167	2,219	+0.45%	272,200	-	+4.28%
05/15	2,206	2,264	2,157	2,209	+0.91%	359,700	-	+4.3%
05/14	2,176	2,260	2,141	2,189	-0.86%	414,100	-	+3.99%
05/13	2,156	2,249	2,064	2,208	+1.56%	434,000	-	+5.49%
05/12	（IR情報）14:00 代表取締役の異動に関するお知らせ
05/12	（IR情報）14:00 株主還元方針の見直しに関するお知らせ
05/12	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,210	2,280	2,147	2,174	+0.65%	416,200	-	+4.52%
05/11	2,150	2,193	2,135	2,160	+1.31%	222,400	-	+4.3%

大分銀行（8392）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