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
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%
10/07	5,020	5,080	5,000	5,000	-0.99%	16,400	784億6817万	+0.75%
10/06	4,980	5,070	4,920	5,050	0%	42,500	792億5285万	+1.84%
10/03	5,000	5,120	4,990	5,050	+1%	28,500	792億5285万	+1.92%
10/02	5,010	5,070	4,900	5,000	-0.79%	42,700	784億6817万	+1.03%
10/01	5,220	5,220	5,000	5,040	-2.51%	61,700	790億9591万	+1.88%
09/30	5,000	5,210	4,960	5,170	+3.71%	59,200	811億3608万	+4.53%
09/29	5,070	5,070	4,975	4,985	-2.64%	33,600	782億3276万	+0.89%
09/26	5,000	5,130	4,975	5,120	+2.2%	46,700	803億5140万	+3.73%
09/25	4,950	5,010	4,940	5,010	+0.7%	38,200	786億2510万	+1.68%
09/24	4,945	4,975	4,900	4,975	+0.51%	36,300	780億7582万	+1.12%
09/22	4,925	4,995	4,890	4,950	+0.51%	31,500	776億8348万	+0.69%
09/19	4,880	4,970	4,850	4,925	+0.82%	47,200	772億9114万	+0.29%
09/18	4,900	4,975	4,860	4,885	-0.41%	27,800	766億6340万	-0.37%
09/17	4,900	4,945	4,850	4,905	-1.01%	30,600	769億7727万	+0.2%
09/16	5,040	5,040	4,945	4,955	-1.1%	35,400	777億6195万	+1.43%
09/12	5,110	5,110	5,000	5,010	-0.2%	42,600	786億2510万	+2.79%
09/11	5,070	5,090	4,965	5,020	-0.2%	64,200	787億8204万	+3.29%
09/10	4,860	5,030	4,850	5,030	+3.5%	36,900	789億3897万	+3.8%
09/09	4,915	4,965	4,840	4,860	-0.51%	34,600	762億7106万	+0.58%
09/08	4,860	4,895	4,840	4,885	+0.41%	16,600	766億6340万	+1.26%
09/05	4,860	4,910	4,830	4,865	+0.83%	73,900	763億4952万	+0.95%
09/04	4,800	4,835	4,780	4,825	+0.94%	23,600	757億2178万	+0.21%
09/03	4,955	4,955	4,735	4,780	-3.24%	47,100	750億1557万	-0.6%
09/02	4,920	4,950	4,830	4,940	+1.86%	43,700	775億2655万	+2.81%
09/01	4,905	4,960	4,830	4,850	-0.92%	36,500	761億1412万	+1.17%
08/29	4,900	4,940	4,880	4,895	-1.21%	30,000	768億2033万	+2.09%
08/28	4,910	5,000	4,885	4,955	+1.12%	30,900	777億6195万	+3.38%
08/27	4,925	4,945	4,880	4,900	-0.61%	34,400	768億9880万	+2.49%
08/26	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
08/26	5,010	5,030	4,920	4,930	-1.99%	26,000	773億6961万	+3.42%
08/25	5,060	5,110	4,975	5,030	0%	28,400	789億3897万	+5.83%
08/22	16:30 自己株式の取得状況および取得終了に関するお知らせ
08/22	4,920	5,080	4,895	5,030	+3.39%	68,600	789億3897万	+6.46%
08/21	4,910	4,920	4,855	4,865	-0.92%	26,900	763億4952万	+3.58%

8392 大分銀行

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート