日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/28	3,385	3,425	3,350	3,405	+1.34%	46,600	-	+9.06%	-	-
09/25	3,210	3,370	3,210	3,360	+4.02%	31,000	-	+8.25%	-	-
09/24	3,240	3,270	3,165	3,230	-0.46%	39,700	-	+4.33%	-	-
09/18	3,280	3,280	3,185	3,245	+0.15%	53,600	-	+4.98%	-	-
09/17	3,275	3,350	3,205	3,240	+0.15%	32,700	-	+5.23%	-	-
09/16	3,150	3,300	3,150	3,235	+1.73%	60,200	-	+5.48%	-	-
09/15	3,180	3,215	3,135	3,180	+0.47%	24,200	-	+4.33%	-	-
09/14	3,125	3,220	3,105	3,165	+1.28%	31,700	-	+4.49%	-	-
09/11	3,055	3,200	3,015	3,125	+0.16%	46,400	-	+3.79%	-	-
09/10	3,060	3,125	3,045	3,120	+2.63%	25,300	-	+4.21%	-	-
09/09	3,090	3,110	3,005	3,040	-1.62%	33,000	-	+2.18%	-	-
09/08	3,120	3,170	3,075	3,090	-2.06%	40,200	-	+4.5%	-	-
09/07	3,155	3,210	3,115	3,155	0%	36,200	-	+7.42%	-	-
09/04	3,110	3,155	3,055	3,155	+1.12%	47,100	-	+8.27%	-	-
09/03	3,050	3,195	3,040	3,120	+2.46%	65,700	-	+7.88%	-	-
09/02	3,040	3,120	3,030	3,045	-1.46%	20,900	-	+6.02%	-	-
09/01	3,055	3,090	3,010	3,090	+0.49%	26,900	-	+7.93%	-	-
08/31	3,060	3,140	3,030	3,075	+0.65%	51,300	-	+7.71%	-	-
08/28	3,015	3,090	3,005	3,055	+0.49%	19,100	-	+7.27%	-	-
08/27	2,996	3,060	2,985	3,040	+1.47%	19,500	-	+7.12%	-	-
08/26	3,000	3,070	2,977	2,996	+1.39%	27,600	-	+5.94%	-	-
08/25	2,915	2,993	2,915	2,955	-0.2%	15,700	-	+4.86%	-	-
08/24	3,010	3,010	2,902	2,961	-0.57%	45,100	-	+5.56%	-	-
08/21	2,980	3,030	2,928	2,978	-0.6%	41,800	-	+6.47%	-	-
08/20	2,977	3,020	2,896	2,996	+1.18%	55,900	-	+7.38%	-	-
08/19	3,110	3,110	2,952	2,961	-6.3%	71,100	-	+6.51%	-	-
08/18	3,100	3,190	3,100	3,160	+1.77%	67,200	-	+14.04%	-	-
08/17	2,995	3,105	2,990	3,105	+5.43%	90,200	-	+12.79%	-	-
08/14	2,933	3,075	2,912	2,945	+0.48%	90,400	-	+7.6%	-	-
08/13	2,774	2,931	2,774	2,931	+6.08%	105,200	-	+7.44%	-	-
08/12	2,730	2,775	2,720	2,763	+1.92%	24,300	-	+1.43%	-	-
08/10	2,730	2,730	2,675	2,711	+0.59%	27,100	-	-0.62%	-	-
08/07	2,691	2,702	2,666	2,695	-0.55%	16,300	-	-1.39%	-	-
08/06	2,658	2,725	2,658	2,710	+2.42%	33,800	-	-1.02%	-	-
08/05	2,604	2,660	2,586	2,646	+2.72%	38,700	-	-3.47%	-	-
08/04	2,599	2,622	2,573	2,576	-0.92%	24,600	-	-6.16%	-	-
08/03	2,600	2,609	2,521	2,600	+0.31%	55,500	-	-5.52%	-	-
07/31	2,611	2,623	2,555	2,592	+0.27%	60,300	-	-6.02%	-	-
07/30	2,569	2,610	2,522	2,585	-1.3%	85,500	-	-6.51%	-	-
07/29	2,675	2,695	2,562	2,619	-7.29%	165,900	-	-5.52%	-	-
07/28	2,895	2,895	2,804	2,825	-2.42%	74,500	-	+1.62%	-	-
07/27	2,903	2,908	2,841	2,895	+0.21%	32,300	-	+4.29%	-	-
07/24	2,800	2,900	2,780	2,889	+2.34%	36,900	-	+4.33%	-	-
07/23	2,800	2,840	2,790	2,823	+1.66%	36,900	-	+2.06%	-	-
07/22	2,747	2,830	2,743	2,777	+1.24%	53,800	-	+0.47%	-	-
07/21	2,683	2,751	2,646	2,743	+4.18%	64,700	-	-0.83%	-	-
07/17	2,741	2,744	2,610	2,633	-4.98%	53,000	-	-4.98%	-	-
07/16	2,772	2,803	2,750	2,771	-1.07%	16,200	-	-0.29%	-	-
07/15	2,761	2,801	2,752	2,801	+1.63%	24,700	-	+0.79%	-	-
07/14	2,768	2,770	2,720	2,756	+1.21%	12,200	-	-0.86%	-	-
07/13	2,681	2,780	2,681	2,723	+0.07%	34,500	-	-2.19%	-	-
07/10	2,690	2,749	2,668	2,721	+1.15%	43,900	-	-2.37%	-	-
07/09	2,703	2,735	2,650	2,690	-1.65%	51,800	-	-3.58%	-	-
07/08	2,700	2,812	2,680	2,735	-3.05%	160,000	-	-2.08%	-	-
07/07	2,860	2,930	2,805	2,821	-1.09%	29,300	-	+0.97%	-	-
07/06	2,850	2,867	2,798	2,852	+0.32%	15,100	-	+2.22%	-	-
07/03	2,856	2,856	2,804	2,843	+0.67%	18,500	-	+2.08%	-	-
07/02	2,782	2,880	2,782	2,824	+1.47%	29,600	-	+1.4%	-	-
07/01	2,730	2,793	2,730	2,783	+1.2%	20,000	-	-0.07%	-	-
06/30	2,728	2,756	2,650	2,750	+0.04%	42,100	-	-1.4%	-	-
06/29	2,724	2,780	2,690	2,749	+0.33%	35,800	-	-1.65%	-	-
06/26	2,787	2,800	2,700	2,740	-1.69%	31,600	-	-2.18%	-	-
06/25	2,750	2,790	2,734	2,787	+1.35%	15,500	-	-0.82%	-	-
06/24	2,758	2,798	2,726	2,750	-2.07%	19,900	-	-2.31%	-	-
06/23	2,750	2,824	2,741	2,808	+2.97%	33,300	-	-0.32%	-	-
06/22	2,721	2,766	2,706	2,727	+0.22%	14,800	-	-3.33%	-	-
06/19	2,790	2,816	2,715	2,721	-3.37%	42,400	-	-3.68%	-	-
06/18	2,750	2,823	2,750	2,816	+1.59%	37,000	-	-0.35%	-	-
06/17	2,864	2,928	2,772	2,772	-2.26%	29,400	-	-1.77%	-	-
06/16	2,855	2,855	2,774	2,836	-0.67%	29,600	-	+0.64%	-	-
06/15	2,869	2,916	2,850	2,855	+0.49%	19,100	-	+1.6%	-	-
06/12	2,794	2,851	2,794	2,841	+2.27%	21,800	-	+1.46%	-	-
06/11	2,800	2,800	2,715	2,778	-1.42%	36,200	-	-0.43%	-	-
06/10	2,867	2,968	2,812	2,818	-1.47%	36,400	-	+1.29%	-	-
06/09	2,770	2,867	2,751	2,860	+2.33%	32,500	-	+3.25%	-	-
06/08	2,745	2,800	2,724	2,795	-0.43%	37,300	-	+1.42%	-	-
06/05	2,800	2,862	2,790	2,807	+1.78%	18,700	-	+2.26%	-	-
06/04	2,733	2,820	2,700	2,758	+0.22%	15,400	-	+1.1%	-	-
06/03	2,704	2,768	2,676	2,752	+1.1%	31,900	-	+1.44%	-	-
06/02	2,688	2,740	2,608	2,722	-0.48%	34,200	-	+0.81%	-	-
06/01	2,847	2,897	2,709	2,735	-3.49%	26,800	-	+1.75%	-	-
05/29	2,859	2,927	2,834	2,834	-0.21%	22,300	-	+5.79%	-	-
05/28	2,870	2,870	2,800	2,840	-1.25%	20,300	-	+6.41%	-	-
05/27	2,899	2,900	2,850	2,876	-0.52%	21,400	-	+8.12%	-	-
05/26	2,926	2,955	2,856	2,891	-0.34%	24,000	-	+9.09%	-	-
05/25	2,968	2,968	2,885	2,901	-2.68%	27,200	-	+9.93%	-	-
05/22	2,920	3,030	2,882	2,981	+3.18%	53,700	-	+13.52%	-	-
05/21	2,869	2,922	2,840	2,889	+2.48%	25,800	-	+10.77%	-	-
05/20	2,872	2,906	2,800	2,819	-2.46%	33,500	-	+8.67%	-	-
05/19	2,866	2,920	2,844	2,890	+1.8%	30,400	-	+11.89%	-	-
05/18	2,733	2,881	2,725	2,839	+3.61%	90,600	-	+10.51%	-	-
05/15	2,719	2,755	2,652	2,740	+0.37%	56,700	-	+7.32%	-	-
05/14	2,699	2,745	2,624	2,730	+2.21%	46,900	-	+7.48%	-	-
05/13	2,634	2,671	2,625	2,671	+1.4%	30,900	-	+5.74%	-	-
05/12	2,619	2,649	2,572	2,634	+1.78%	31,200	-	+4.73%	-	-
05/11	2,588	2,622	2,560	2,588	-0.15%	23,900	-	+3.23%	-	-
05/08	2,570	2,592	2,483	2,592	-0.04%	29,900	-	+3.85%	-	-
05/07	2,550	2,618	2,524	2,593	+3.47%	24,100	-	+4.3%	-	-
05/01	2,525	2,525	2,459	2,506	0%	16,400	-	+1.05%	-	-
04/30	2,519	2,519	2,443	2,506	-0.83%	27,300	-	+1.21%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	2,830 283 9/1	1,730 173 4/15	18,100 181,000 12/9	-	-	210億294万 3/31
2011年 3月期	2,720 272 3/31	1,420 142 12/7 142 10/21 他2件	350,000 3,500,000 1/26	272億380万	142億198万	270億378万 3/31
2012年 3月期	2,800 280 3/27 280 7/15	2,090 209 10/31	55,700 557,000 4/1	280億392万	209億292万	258億361万 3/30
2013年 3月期	2,800 280 3/11	1,810 181 8/6 181 6/12 他2件	18,400 184,000 3/8	280億392万	181億253万	252億352万 3/29
2014年 3月期	2,830 283 4/17 283 4/15 他2件	1,910 191 6/17	25,600 256,000 3/14	283億396万	191億267万	216億655万 3/31
2015年 3月期	2,530 253 3/13	1,960 196 10/17	37,900 379,000 2/17	253億354万	196億274万	230億602万 3/31
2016年 3月期	2,630 263 7/17 263 5/25	1,800 180 2/12	21,900 219,000 5/18	263億368万	180億252万	208億3506万 3/31
2017年 3月期	2,760 276 10/28	1,700 170 6/24	23,700 237,000 10/28	276億386万	170億238万	208億9490万 3/31
2018年 3月期	2,656 1/15	2,150 215 4/17	23,100 10/30	256億8723万	207億9351万	213億4662万 3/30
2019年 3月期	2,435 5/10	1,616 2/8	22,100 7/30	235億4985万	156億2898万	155億2121万 3/29
2020年 3月期	1,889 7/31	990 3/17	30,000 9/13	182億6927万	95億7468万	137億5585万 3/31
2021年 3月期	1,650 3/22	1,172 8/3	33,500 12/11	159億5781万	113億3488万	141億5647万 3/31
2022年 3月期	1,620 2/10 2/9	1,245 12/2	28,000 2/18	156億6766万	120億4089万	131億3773万 3/31
2023年 3月期	1,462 6/29	1,099 3/16	102,700 3/14	141億3958万	106億2886万	105億1945万 3/31
2024年 3月期	1,613 3/21	1,022 6/1	220,600 1/26	155億9996万	98億8417万	145億8672万 3/29
2025年 3月期	1,878 6/3	1,246 8/5	192,300 2/3	181億6288万	120億5056万	136億5652万 3/31
2026年 3月期	2,956 2/20	1,120 4/7	188,000 4/4	285億8865万	108億3196万	219億2829万 3/31
最新	3,405 2026/9/28		46,600	329億3111万

大光銀行（8537）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート