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
10/01	2,987	2,987	2,830	2,924	-2.44%	438,100	-	+8.38%
09/30	2,996	3,050	2,940	2,997	+0.5%	421,900	-	+12%
09/29	2,967	3,040	2,917	2,982	-1.09%	324,200	-	+12.36%
09/28	2,956	3,050	2,930	3,015	+2.03%	353,400	-	+14.55%
09/25	2,760	2,956	2,757	2,955	+7.3%	577,800	-	+13.31%
09/24	2,797	2,804	2,702	2,754	-1.01%	327,300	-	+6.33%
09/18	2,750	2,786	2,695	2,782	+1.27%	468,400	-	+7.79%
09/17	2,745	2,802	2,722	2,747	+0.55%	244,900	-	+6.93%
09/16	2,700	2,774	2,700	2,732	+1.49%	211,300	-	+6.76%
09/15	2,725	2,742	2,668	2,692	-0.7%	161,400	-	+5.69%
09/14	2,651	2,745	2,646	2,711	+0.67%	227,100	-	+7.11%
09/11	2,600	2,709	2,564	2,693	+0.71%	408,300	-	+6.95%
09/10	2,577	2,678	2,571	2,674	+4.01%	424,000	-	+6.53%
09/09	2,545	2,595	2,511	2,571	+0.35%	248,800	-	+2.88%
09/08	2,634	2,679	2,562	2,562	-4.33%	169,200	-	+2.93%
09/07	2,700	2,709	2,650	2,678	+1.02%	226,100	-	+8.03%
09/04	2,648	2,675	2,564	2,651	+1.22%	305,900	-	+7.5%
09/03	2,595	2,633	2,548	2,619	+2.42%	248,300	-	+6.9%
09/02	2,530	2,579	2,516	2,557	-0.74%	180,300	-	+4.84%
09/01	2,600	2,611	2,550	2,576	-2.79%	300,600	-	+5.83%
08/31	2,529	2,650	2,502	2,650	+4.17%	556,500	-	+8.92%
08/28	2,501	2,566	2,476	2,544	+1.84%	231,700	-	+4.86%
08/27	2,474	2,522	2,460	2,498	+1.17%	221,300	-	+3.1%
08/26	2,446	2,509	2,443	2,469	+2.24%	225,500	-	+2.07%
08/25	2,400	2,432	2,374	2,415	+1.64%	145,900	-	0%
08/24	2,486	2,488	2,376	2,376	-2.62%	165,300	-	-1.16%
08/21	2,455	2,471	2,420	2,440	+0.45%	151,200	-	+1.62%
08/20	2,423	2,451	2,385	2,429	+0.5%	233,400	-	+1.34%
08/19	2,476	2,516	2,410	2,417	-4.09%	302,000	-	+1.13%
08/18	2,531	2,589	2,520	2,520	+0.4%	507,400	-	+5.84%
08/17	2,514	2,541	2,497	2,510	+0.52%	237,700	-	+6%
08/14	2,510	2,606	2,491	2,497	-0.2%	387,700	-	+5.94%
08/13	2,444	2,524	2,443	2,502	+3.65%	360,700	-	+6.51%
08/12	2,361	2,414	2,345	2,414	+4.46%	237,300	-	+3.25%
08/10	2,385	2,385	2,300	2,311	-3.26%	206,000	-	-0.86%
08/07	2,490	2,492	2,380	2,389	-3.36%	239,400	-	+2.66%
08/06	（IR情報）12:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,368	2,489	2,368	2,472	+3.13%	365,700	-	+6.55%
08/05	2,345	2,411	2,338	2,397	+3.01%	252,300	-	+3.99%
08/04	2,294	2,352	2,285	2,327	+0.26%	241,100	-	+1.44%
08/03	（IR情報）12:30 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
08/03	2,330	2,354	2,217	2,321	-0.77%	274,800	-	+1.49%
07/31	2,352	2,383	2,252	2,339	+3.04%	239,800	-	+2.63%
07/30	2,241	2,299	2,223	2,270	-2.45%	318,500	-	+0.04%
07/29	2,405	2,406	2,263	2,327	-4.87%	388,800	-	+2.96%
07/28	2,545	2,550	2,443	2,446	-4.19%	278,200	-	+8.71%
07/27	2,500	2,570	2,470	2,553	+3.03%	292,500	-	+14.28%
07/24	2,415	2,492	2,406	2,478	+0.77%	212,800	-	+12.03%
07/23	2,395	2,463	2,395	2,459	+2.54%	262,700	-	+12.08%
07/22	2,375	2,420	2,351	2,398	+1.48%	243,100	-	+10.15%
07/21	2,182	2,376	2,151	2,363	+10.06%	546,600	-	+9.2%
07/17	2,282	2,313	2,119	2,147	-6.98%	325,100	-	-0.37%
07/16	2,330	2,352	2,301	2,308	-1.2%	201,000	-	+7.15%
07/15	2,250	2,342	2,246	2,336	+4.43%	293,200	-	+8.96%
07/14	2,203	2,251	2,162	2,237	+1.96%	171,400	-	+4.83%
07/13	2,215	2,249	2,187	2,194	0%	252,700	-	+3.15%
07/10	2,250	2,313	2,190	2,194	-2.45%	367,100	-	+3.54%
07/09	2,276	2,286	2,222	2,249	-2.09%	329,600	-	+6.64%
07/08	2,250	2,310	2,244	2,297	+3.47%	331,100	-	+9.59%
07/07	2,273	2,317	2,213	2,220	-0.89%	347,500	-	+6.73%
07/06	2,231	2,280	2,198	2,240	+0.81%	312,900	-	+8.32%
07/03	2,221	2,259	2,205	2,222	+0.86%	180,700	-	+8.18%
07/02	2,140	2,214	2,131	2,203	+4.66%	361,700	-	+8.04%
07/01	2,125	2,168	2,097	2,105	-0.89%	373,700	-	+3.75%
06/30	2,163	2,206	2,124	2,124	-1.3%	297,200	-	+4.89%
06/29	2,145	2,171	2,113	2,152	+1.32%	215,200	-	+6.43%
06/26	2,096	2,129	2,083	2,124	+2.31%	266,200	-	+5.25%
06/25	（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
06/25	2,084	2,094	2,037	2,076	+1.52%	183,500	-	+3.03%
06/24	2,069	2,099	2,031	2,045	-1.3%	251,200	-	+1.54%
06/23	2,076	2,098	2,050	2,072	+1.07%	182,100	-	+2.98%
06/22	1,981	2,067	1,981	2,050	+2.6%	188,700	-	+2.04%
06/22	（空売り報告）Barclays Capital Securities Ltd 412,105株（0.48%）-0.02%義務消失
06/19	2,032	2,032	1,956	1,998	-2.2%	423,900	-	-0.45%
06/19	（空売り報告）Barclays Capital Securities Ltd 429,905株（0.5%）再IN
06/18	2,064	2,082	2,037	2,043	+0.84%	126,300	-	+1.79%
06/17	2,108	2,142	2,026	2,026	-2.64%	228,600	-	+1.1%
06/16	2,103	2,125	2,038	2,081	-2.21%	188,400	-	+4%
06/15	2,200	2,213	2,128	2,128	-0.09%	258,300	-	+6.61%
06/12	2,100	2,176	2,079	2,130	+3.2%	415,400	-	+7.04%
06/11	2,072	2,098	2,014	2,064	-0.39%	266,000	-	+4.08%
06/11	（空売り報告）Barclays Capital Securities Ltd 426,132株（0.49%）-0.01%義務消失
06/10	2,081	2,164	2,062	2,072	+0.05%	359,100	-	+4.65%
06/09	2,000	2,090	1,999	2,071	+3.71%	287,100	-	+4.86%
06/08	1,903	1,997	1,898	1,997	+2.78%	337,900	-	+1.32%
06/05	1,950	1,966	1,920	1,943	+1.2%	188,600	-	-1.47%
06/04	1,859	1,956	1,836	1,920	+1.59%	280,600	-	-2.59%
06/03	1,930	1,950	1,871	1,890	-1.82%	288,300	-	-4.11%
06/02	1,860	1,933	1,806	1,925	+1.74%	293,600	-	-2.38%
06/01	1,914	1,914	1,856	1,892	+1.94%	580,600	-	-4.06%
05/29	1,946	2,034	1,856	1,856	-4.28%	1,816,700	-	-6.07%
05/28	1,971	1,972	1,894	1,939	-3.05%	309,900	-	-2.22%
05/27	2,061	2,063	1,996	2,000	-2.39%	262,100	-	+0.5%
05/26	2,050	2,084	1,989	2,049	-0.53%	234,500	-	+2.66%
05/26	（空売り報告）Barclays Capital Securities Ltd 431,105株（0.5%）新規
05/25	2,070	2,088	2,032	2,060	+0.49%	204,900	-	+3.05%
05/22	2,101	2,115	2,048	2,050	-0.05%	290,600	-	+2.45%
05/21	2,034	2,095	2,024	2,051	+2.6%	306,300	-	+2.5%
05/20	2,009	2,037	1,970	1,999	+0.25%	284,100	-	0%
05/19	2,025	2,069	1,974	1,994	+0.2%	464,300	-	-0.25%
05/18	1,965	2,006	1,938	1,990	-0.3%	374,900	-	-0.4%
05/15	1,972	2,030	1,947	1,996	+1.32%	412,000	-	+0.1%
05/14	1,940	1,993	1,905	1,970	+0.1%	450,100	-	-0.96%
05/13	1,936	2,017	1,918	1,968	+1.5%	560,800	-	-0.81%
05/12	（IR情報）12:20 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）12:20 代表取締役の異動に関するお知らせ
05/12	（IR情報）12:20 2027年3月期配当予想(前期比増配)に関するお知らせ
05/12	2,030	2,040	1,898	1,939	-2.56%	791,000	-	-2.07%
05/11	1,966	2,005	1,955	1,990	+1.95%	297,700	-	+0.61%
05/08	1,964	1,973	1,870	1,952	-1.31%	383,200	-	-0.91%

宮崎銀行（8393）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート