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
03/09	9,150	9,370	8,990	9,270	-6.36%	112,000	1454億7998万	-1.79%
03/06	9,650	9,950	9,570	9,900	+0.61%	71,000	1553億6697万	+5.42%
03/05	9,580	9,990	9,570	9,840	+9.58%	110,900	1544億2535万	+5.6%
03/04	9,400	9,670	8,840	8,980	-8.83%	165,200	1409億2883万	-2.88%
03/03	9,860	10,270	9,740	9,850	-0.1%	71,700	1545億8229万	+7.01%
03/02	9,670	9,960	9,570	9,860	-1.69%	144,100	1547億3923万	+7.96%
02/27	9,680	10,080	9,630	10,030	+3.19%	81,600	1574億714万	+10.82%
02/26	9,600	9,820	9,540	9,720	+2.97%	65,500	1525億4212万	+8.58%
02/25	9,470	9,530	9,280	9,440	-1.26%	76,400	1481億4790万	+6.44%
02/24	9,670	9,700	9,330	9,560	-1.14%	67,900	1500億3114万	+8.67%
02/20	9,500	9,710	9,490	9,670	+0.31%	30,100	1517億5744万	+10.96%
02/19	9,580	9,690	9,550	9,640	+0.84%	48,700	1512億8663万	+11.79%
02/18	9,500	9,680	9,470	9,560	+1.16%	46,800	1500億3114万	+12.1%
02/17	9,600	9,750	9,390	9,450	-2.07%	70,600	1483億484万	+12.09%
02/16	9,650	9,770	9,510	9,650	+0.94%	87,500	1514億4356万	+15.82%
02/13	10,020	10,100	9,550	9,560	-6.18%	158,400	1500億3114万	+16.25%
02/12	9,700	10,250	9,640	10,190	+6.59%	112,600	1599億1813万	+25.54%
02/10	9,730	9,770	9,490	9,560	-0.31%	111,800	1500億3114万	+19.77%
02/09	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	9,630	9,760	9,330	9,590	+1.8%	162,700	1505億195万	+21.93%
02/06	9,140	9,420	9,040	9,420	+2.61%	106,900	1478億3403万	+21.69%
02/05	9,100	9,230	9,020	9,180	+2.34%	138,800	1440億6756万	+20.47%
02/04	8,850	9,000	8,720	8,970	+2.87%	98,000	1407億7189万	+19.55%
02/03	8,400	8,760	8,350	8,720	+6.47%	114,000	1368億4848万	+17.9%
02/02	8,380	8,540	8,180	8,190	+0.12%	104,700	1285億3086万	+12.19%
01/30	8,150	8,290	8,070	8,180	+1.36%	87,400	1283億7392万	+13.14%
01/29	8,020	8,130	7,980	8,070	0%	102,100	1266億4762万	+12.76%
01/28	8,000	8,100	7,890	8,070	+0.25%	83,200	1266億4762万	+13.85%
01/27	7,980	8,080	7,880	8,050	+1.39%	84,100	1263億3375万	+14.8%
01/26	15:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ
01/26	12:30 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の導入に関するお知らせ
01/26	12:30 政策保有株式縮減目標の見直しについて
01/26	7,850	8,030	7,760	7,940	-1.49%	117,800	1246億745万	+14.46%
01/23	7,900	8,150	7,880	8,060	+3.33%	82,900	1264億9069万	+17.44%
01/22	7,640	7,830	7,640	7,800	+3.04%	52,300	1224億1034万	+14.87%
01/21	7,490	7,710	7,380	7,570	-0.92%	66,500	1188億80万	+12.58%
01/20	7,620	7,720	7,550	7,640	0%	40,200	1198億9936万	+14.71%
01/19	7,550	7,720	7,440	7,640	+1.87%	89,500	1198億9936万	+15.76%
01/16	7,480	7,550	7,430	7,500	+1.63%	63,200	1177億225万	+14.66%
01/15	7,250	7,460	7,250	7,380	+1.79%	43,900	1158億1901万	+13.78%
01/14	7,210	7,250	7,010	7,250	+1.54%	76,700	1137億7884万	+12.63%
01/13	7,230	7,240	7,060	7,140	+2.29%	52,800	1120億5254万	+11.61%
01/09	6,950	7,040	6,930	6,980	+0.58%	69,000	1095億4156万	+9.99%
01/08	6,960	7,200	6,910	6,940	+0.58%	107,200	1089億1381万	+10%
01/07	6,670	6,970	6,670	6,900	+1.17%	102,600	1082億8607万	+10.07%
01/06	6,730	6,900	6,700	6,820	+2.87%	77,700	1070億3058万	+9.54%
01/05	6,490	6,630	6,480	6,630	+2.16%	69,300	1040億4879万	+7.23%
2025
12/30	6,430	6,690	6,400	6,490	+1.41%	88,400	1018億5168万	+5.65%
12/29	6,290	6,400	6,240	6,400	+2.56%	53,000	1004億3925万	+4.88%
12/26	6,270	6,390	6,200	6,240	-0.95%	59,200	979億2827万	+3%
12/25	6,360	6,360	6,250	6,300	-0.47%	73,600	988億6989万	+4.69%
12/24	6,400	6,470	6,320	6,330	-1.56%	40,000	993億4070万	+5.96%
12/23	6,320	6,480	6,320	6,430	+1.26%	35,800	1009億1006万	+8.52%
12/22	6,420	6,450	6,330	6,350	0%	31,000	996億5457万	+8.03%
12/19	6,180	6,390	6,180	6,350	+2.92%	92,700	996億5457万	+8.75%
12/18	6,150	6,210	6,050	6,170	-0.16%	94,000	968億2972万	+6.4%
12/17	6,120	6,260	5,990	6,180	+1.64%	60,700	969億8665万	+7.2%
12/16	6,250	6,290	6,080	6,080	-2.56%	47,300	954億1729万	+6.11%
12/15	6,150	6,280	6,140	6,240	+1.46%	44,900	979億2827万	+9.57%
12/12	6,120	6,240	6,090	6,150	+3.19%	67,300	965億1584万	+8.79%
12/11	6,160	6,190	5,960	5,960	-3.25%	68,900	935億3405万	+6.05%
12/10	6,180	6,210	6,070	6,160	0%	57,000	966億7278万	+10.3%
12/09	6,140	6,170	6,110	6,160	+0.65%	54,800	966億7278万	+11.05%
12/08	6,200	6,280	6,050	6,120	-0.65%	62,300	960億4504万	+11.19%
12/05	6,200	6,240	6,060	6,160	-1.28%	56,500	966億7278万	+12.72%
12/04	5,890	6,250	5,870	6,240	+6.12%	61,200	979億2827万	+15.11%
12/03	6,020	6,020	5,830	5,880	-2.81%	62,400	922億7856万	+9.38%
12/02	5,970	6,090	5,970	6,050	+1.85%	74,800	949億4648万	+13.06%
12/01	5,970	6,080	5,920	5,940	+1.89%	77,900	932億2018万	+11.86%
11/28	5,700	5,860	5,690	5,830	+1.57%	34,000	914億9388万	+10.54%
11/27	5,720	5,820	5,700	5,740	+2.14%	36,300	900億8145万	+9.46%
11/26	5,480	5,620	5,460	5,620	+2.74%	103,000	881億9822万	+7.79%
11/25	5,590	5,620	5,410	5,470	+3.4%	158,300	858億4417万	+5.37%
11/21	5,200	5,300	5,200	5,290	+0.95%	29,300	830億1932万	+2.4%
11/20	5,280	5,290	5,210	5,240	+0.77%	25,300	822億3464万	+1.71%
11/19	5,150	5,250	5,080	5,200	+1.76%	43,900	816億689万	+1.27%
11/18	5,250	5,250	5,090	5,110	-2.85%	29,600	801億9446万	-0.12%
11/17	5,380	5,410	5,260	5,260	-2.05%	32,200	825億4851万	+3.06%
11/14	5,300	5,390	5,270	5,370	+0.19%	63,500	842億7481万	+5.31%
11/13	5,340	5,400	5,330	5,360	+0.75%	28,500	841億1787万	+5.39%
11/12	5,270	5,360	5,270	5,320	+0.38%	45,900	834億9013万	+4.91%
11/11	5,200	5,310	5,130	5,300	+1.92%	53,200	831億7626万	+4.74%
11/10	14:30 剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ
11/10	14:30 「中期経営計画2024」における財務目標の見直しに関するお知らせ
11/10	14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	5,160	5,340	5,070	5,200	+0.19%	89,000	816億689万	+2.97%
11/07	5,280	5,280	5,110	5,190	-2.44%	28,600	814億4996万	+2.94%
11/06	5,130	5,360	5,130	5,320	+4.52%	66,900	834億9013万	+5.64%
11/05	5,190	5,190	4,950	5,090	-2.3%	36,500	798億8059万	+1.19%
11/04	5,090	5,250	5,060	5,210	+2.36%	28,900	817億6383万	+3.66%
10/31	5,150	5,180	5,050	5,090	-1.17%	42,900	798億8059万	+1.33%
10/30	5,080	5,170	5,080	5,150	+1.98%	87,300	808億2221万	+2.61%
10/29	5,140	5,160	5,030	5,050	-1.37%	42,200	792億5285万	+0.76%
10/28	5,280	5,280	5,110	5,120	-2.66%	58,600	803億5140万	+2.24%
10/27	15:00 業績予想の修正に関するお知らせ
10/27	15:00 2026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
10/27	5,080	5,350	5,070	5,260	+4.99%	82,800	825億4851万	+5.18%
10/24	5,040	5,070	5,000	5,010	-0.99%	21,200	786億2510万	+0.48%
10/23	5,030	5,130	5,030	5,060	0%	20,000	794億978万	+1.59%
10/22	5,030	5,100	5,020	5,060	+1%	25,400	794億978万	+1.67%
10/21	5,040	5,070	5,000	5,010	-0.6%	31,300	786億2510万	+0.7%
10/20	4,895	5,040	4,880	5,040	+3.92%	27,600	790億9591万	+1.29%
10/17	4,860	4,895	4,790	4,850	-1.62%	31,900	761億1412万	-2.51%
10/16	4,855	4,950	4,830	4,930	+2.28%	28,200	773億6961万	-0.92%
10/15	4,780	4,835	4,740	4,820	+2.12%	24,900	756億4331万	-3.1%
10/14	4,820	4,845	4,650	4,720	-2.07%	70,000	740億7395万	-5.14%
10/10	4,930	5,020	4,730	4,820	-6.04%	283,500	756億4331万	-3.21%
10/09	5,030	5,130	5,010	5,130	+1.99%	21,200	805億834万	+3.05%
10/08	5,040	5,120	5,000	5,030	+0.6%	31,100	789億3897万	+1.19%

大分銀行（8392）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート