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
08/20	2,977	3,020	2,896	2,996	+1.18%	55,900	289億7551万	+7.38%
08/19	3,110	3,110	2,952	2,961	-6.3%	71,100	286億3701万	+6.51%
08/18	3,100	3,190	3,100	3,160	+1.77%	67,200	305億6162万	+14.04%
08/17	2,995	3,105	2,990	3,105	+5.43%	90,200	300億2969万	+12.79%
08/14	2,933	3,075	2,912	2,945	+0.48%	90,400	284億8227万	+7.6%
08/13	2,774	2,931	2,774	2,931	+6.08%	105,200	283億4687万	+7.44%
08/12	2,730	2,775	2,720	2,763	+1.92%	24,300	267億2207万	+1.43%
08/10	2,730	2,730	2,675	2,711	+0.59%	27,100	262億1916万	-0.62%
08/07	2,691	2,702	2,666	2,695	-0.55%	16,300	260億6442万	-1.39%
08/06	2,658	2,725	2,658	2,710	+2.42%	33,800	262億949万	-1.02%
08/05	2,604	2,660	2,586	2,646	+2.72%	38,700	255億9052万	-3.47%
08/04	2,599	2,622	2,573	2,576	-0.92%	24,600	249億1352万	-6.16%
08/03	2,600	2,609	2,521	2,600	+0.31%	55,500	251億4564万	-5.52%
07/31	2,611	2,623	2,555	2,592	+0.27%	60,300	250億6826万	-6.02%
07/30	2,569	2,610	2,522	2,585	-1.3%	85,500	250億56万	-6.51%
07/29	2,675	2,695	2,562	2,619	-7.29%	165,900	253億2939万	-5.52%
07/28	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/28	2,895	2,895	2,804	2,825	-2.42%	74,500	273億2170万	+1.62%
07/27	2,903	2,908	2,841	2,895	+0.21%	32,300	279億9870万	+4.29%
07/24	2,800	2,900	2,780	2,889	+2.34%	36,900	279億4067万	+4.33%
07/23	2,800	2,840	2,790	2,823	+1.66%	36,900	273億236万	+2.06%
07/22	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ
07/22	2,747	2,830	2,743	2,777	+1.24%	53,800	268億5747万	+0.47%
07/21	2,683	2,751	2,646	2,743	+4.18%	64,700	265億2865万	-0.83%
07/17	2,741	2,744	2,610	2,633	-4.98%	53,000	254億6479万	-4.98%
07/16	2,772	2,803	2,750	2,771	-1.07%	16,200	267億9944万	-0.29%
07/15	2,761	2,801	2,752	2,801	+1.63%	24,700	270億8959万	+0.79%
07/14	2,768	2,770	2,720	2,756	+1.21%	12,200	266億5437万	-0.86%
07/13	2,681	2,780	2,681	2,723	+0.07%	34,500	263億3522万	-2.19%
07/10	2,690	2,749	2,668	2,721	+1.15%	43,900	263億1587万	-2.37%
07/09	2,703	2,735	2,650	2,690	-1.65%	51,800	260億1606万	-3.58%
07/08	2,700	2,812	2,680	2,735	-3.05%	160,000	264億5127万	-2.08%
07/07	（IR情報）16:30 債権の取立不能又は取立遅延のおそれに関するお知らせ
07/07	2,860	2,930	2,805	2,821	-1.09%	29,300	272億8301万	+0.97%
07/06	2,850	2,867	2,798	2,852	+0.32%	15,100	275億8283万	+2.22%
07/03	2,856	2,856	2,804	2,843	+0.67%	18,500	274億9579万	+2.08%
07/02	2,782	2,880	2,782	2,824	+1.47%	29,600	273億1203万	+1.4%
07/01	2,730	2,793	2,730	2,783	+1.2%	20,000	269億1550万	-0.07%
06/30	2,728	2,756	2,650	2,750	+0.04%	42,100	265億9635万	-1.4%
06/29	2,724	2,780	2,690	2,749	+0.33%	35,800	265億8667万	-1.65%
06/26	2,787	2,800	2,700	2,740	-1.69%	31,600	264億9963万	-2.18%
06/25	2,750	2,790	2,734	2,787	+1.35%	15,500	269億5419万	-0.82%
06/24	2,758	2,798	2,726	2,750	-2.07%	19,900	265億9635万	-2.31%
06/23	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/23	2,750	2,824	2,741	2,808	+2.97%	33,300	271億5729万	-0.32%
06/22	2,721	2,766	2,706	2,727	+0.22%	14,800	263億7390万	-3.33%
06/19	2,790	2,816	2,715	2,721	-3.37%	42,400	263億1587万	-3.68%
06/18	2,750	2,823	2,750	2,816	+1.59%	37,000	272億3466万	-0.35%
06/17	2,864	2,928	2,772	2,772	-2.26%	29,400	268億912万	-1.77%
06/16	2,855	2,855	2,774	2,836	-0.67%	29,600	274億2809万	+0.64%
06/15	2,869	2,916	2,850	2,855	+0.49%	19,100	276億1184万	+1.6%
06/12	2,794	2,851	2,794	2,841	+2.27%	21,800	274億7644万	+1.46%
06/11	2,800	2,800	2,715	2,778	-1.42%	36,200	268億6714万	-0.43%
06/10	2,867	2,968	2,812	2,818	-1.47%	36,400	272億5400万	+1.29%
06/09	2,770	2,867	2,751	2,860	+2.33%	32,500	276億6020万	+3.25%
06/08	2,745	2,800	2,724	2,795	-0.43%	37,300	270億3156万	+1.42%
06/05	2,800	2,862	2,790	2,807	+1.78%	18,700	271億4761万	+2.26%
06/04	2,733	2,820	2,700	2,758	+0.22%	15,400	266億7372万	+1.1%
06/03	2,704	2,768	2,676	2,752	+1.1%	31,900	266億1569万	+1.44%
06/02	2,688	2,740	2,608	2,722	-0.48%	34,200	263億2555万	+0.81%
06/01	2,847	2,897	2,709	2,735	-3.49%	26,800	264億5127万	+1.75%
05/29	2,859	2,927	2,834	2,834	-0.21%	22,300	274億874万	+5.79%
05/28	2,870	2,870	2,800	2,840	-1.25%	20,300	274億6677万	+6.41%
05/27	2,899	2,900	2,850	2,876	-0.52%	21,400	278億1494万	+8.12%
05/26	2,926	2,955	2,856	2,891	-0.34%	24,000	279億6001万	+9.09%
05/25	2,968	2,968	2,885	2,901	-2.68%	27,200	280億5673万	+9.93%
05/22	2,920	3,030	2,882	2,981	+3.18%	53,700	288億3044万	+13.52%
05/21	2,869	2,922	2,840	2,889	+2.48%	25,800	279億4067万	+10.77%
05/20	2,872	2,906	2,800	2,819	-2.46%	33,500	272億6367万	+8.67%
05/19	2,866	2,920	2,844	2,890	+1.8%	30,400	279億5034万	+11.89%
05/18	2,733	2,881	2,725	2,839	+3.61%	90,600	274億5710万	+10.51%
05/15	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）13:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/15	2,719	2,755	2,652	2,740	+0.37%	56,700	264億9963万	+7.32%
05/14	2,699	2,745	2,624	2,730	+2.21%	46,900	264億292万	+7.48%
05/13	2,634	2,671	2,625	2,671	+1.4%	30,900	258億3230万	+5.74%
05/12	2,619	2,649	2,572	2,634	+1.78%	31,200	254億7446万	+4.73%
05/11	2,588	2,622	2,560	2,588	-0.15%	23,900	250億2958万	+3.23%
05/08	2,570	2,592	2,483	2,592	-0.04%	29,900	250億6826万	+3.85%
05/07	2,550	2,618	2,524	2,593	+3.47%	24,100	250億7794万	+4.3%
05/01	2,525	2,525	2,459	2,506	0%	16,400	242億3652万	+1.05%
04/30	2,519	2,519	2,443	2,506	-0.83%	27,300	242億3652万	+1.21%
04/28	（IR情報）16:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
04/28	（IR情報）16:30 代表取締役および役員の異動に関するお知らせ
04/28	2,399	2,527	2,399	2,527	+6.13%	23,100	244億3962万	+2.02%
04/27	2,371	2,400	2,347	2,381	-0.5%	18,100	230億2760万	-3.68%
04/24	2,430	2,436	2,368	2,393	-1.12%	17,200	231億4366万	-3.16%
04/23	2,402	2,436	2,386	2,420	-0.33%	20,800	234億478万	-2.22%
04/22	2,486	2,491	2,412	2,428	-3.31%	27,800	234億8215万	-2.14%
04/21	2,569	2,592	2,504	2,511	-2.94%	17,900	242億8488万	+1.09%
04/20	2,625	2,642	2,585	2,587	-1.15%	10,600	250億1991万	+4.15%
04/17	2,627	2,628	2,570	2,617	-0.34%	17,900	253億1005万	+5.52%
04/16	2,612	2,665	2,612	2,626	+0.54%	18,700	253億9709万	+6.06%
04/15	2,590	2,640	2,590	2,612	+1.83%	35,000	252億6169万	+5.49%
04/14	2,589	2,591	2,546	2,565	+0.98%	20,700	248億714万	+3.59%
04/13	2,514	2,582	2,514	2,540	+0.04%	19,400	245億6535万	+2.67%
04/10	2,544	2,591	2,520	2,539	+0.44%	23,500	245億5568万	+2.5%
04/09	2,587	2,587	2,518	2,528	-1.17%	26,800	244億4929万	+1.85%
04/08	2,500	2,570	2,495	2,558	+4.97%	45,800	247億3944万	+3.15%
04/07	2,437	2,485	2,421	2,437	+0.95%	44,300	235億6920万	-1.97%
04/06	2,372	2,447	2,372	2,414	+1.64%	29,600	233億4675万	-3.36%
04/03	2,427	2,432	2,373	2,375	-1.04%	21,000	229億6957万	-5.68%
04/02	2,444	2,487	2,381	2,400	-1.4%	31,100	232億1136万	-5.4%
04/01	2,389	2,444	2,379	2,434	+5.78%	27,100	235億4018万	-4.62%
03/31	2,309	2,379	2,299	2,301	-2.46%	30,800	222億5389万	-10.47%
03/30	2,286	2,359	2,278	2,359	-3.04%	40,900	228億1483万	-9.06%
03/27	2,387	2,460	2,387	2,433	+0.62%	29,700	235億3051万	-6.89%
03/26	2,529	2,530	2,395	2,418	-3.7%	36,500	233億8544万	-7.78%

大光銀行（8537）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート