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
11/13	2,716	2,751	2,646	2,656	-0.38%	235,400	-	-4.32%
11/12	2,759	2,770	2,646	2,666	-3.3%	221,800	-	-4.85%
11/11	2,683	2,770	2,665	2,757	+3.37%	330,600	-	-2.65%
11/10	（IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
11/10	2,576	2,741	2,550	2,667	+5.58%	379,600	-	-6.62%
11/09	（IR情報）16:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/09	（IR情報）14:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
11/09	（IR情報）14:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/09	2,444	2,647	2,427	2,526	+5.51%	484,700	-	-12.29%
11/06	2,409	2,470	2,353	2,394	-10.44%	465,200	-	-17.7%
11/05	2,797	2,797	2,673	2,673	-0.89%	384,700	-	-9.24%
11/04	2,744	2,805	2,578	2,697	-0.44%	570,900	-	-9.16%
11/04	（空売り報告）Nomura International plc 128,124株（0.16%）-1.11%義務消失
11/02	2,811	2,815	2,707	2,709	-6.2%	288,200	-	-9.49%
10/30	2,870	2,952	2,837	2,888	-0.48%	318,300	-	-4.24%
10/29	2,798	2,902	2,798	2,902	+4.13%	1,493,300	-	-4.07%
10/29	（空売り報告）Nomura International plc 999,416株（1.27%）再IN
10/28	2,781	2,818	2,735	2,787	+2.05%	372,400	-	-8.14%
10/27	2,739	2,753	2,675	2,731	+1.56%	377,400	-	-10.31%
10/26	（IR情報）15:00 2027年3月期第2四半期末の有価証券含み損に関するお知らせ
10/26	2,650	2,713	2,613	2,689	+1.01%	293,100	-	-12.1%
10/23	2,610	2,676	2,505	2,662	-1.77%	420,600	-	-13.35%
10/22	2,817	2,843	2,694	2,710	-3.93%	339,500	-	-12.27%
10/21	2,793	2,838	2,759	2,821	+4.75%	282,200	-	-9.06%
10/20	2,854	2,862	2,688	2,693	-6.46%	341,000	-	-13.41%
10/19	2,864	2,880	2,801	2,879	-1.2%	234,000	-	-7.69%
10/16	2,925	2,959	2,891	2,914	+2.35%	368,500	-	-6.63%
10/15	2,853	2,927	2,788	2,847	-3.13%	347,500	-	-8.95%
10/14	3,040	3,045	2,916	2,939	-2.84%	433,800	-	-6.19%
10/13	3,100	3,125	3,000	3,025	-0.33%	333,400	-	-3.45%
10/09	3,140	3,150	3,005	3,035	-3.34%	331,400	-	-3%
10/08	3,300	3,315	3,130	3,140	-4.99%	280,800	-	+0.48%
10/07	3,395	3,445	3,305	3,305	-3.36%	229,500	-	+5.83%
10/06	3,385	3,450	3,330	3,420	+1.94%	282,300	-	+10.07%
10/05	3,290	3,370	3,245	3,355	+3.23%	239,100	-	+8.75%
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%
06/16	（空売り報告）Nomura International plc 1,309,058株（1.66%）+0.05%
06/12	（空売り報告）Nomura International plc 1,270,844株（1.61%）+0.05%

大分銀行（8392）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート