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
09/30	3,400	3,475	3,365	3,470	+1.91%	27,200	-	+9.88%
09/29	3,315	3,415	3,260	3,405	0%	34,100	-	+8.47%
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%
09/11	（自社株買い）取締役会(2026年8月25日)での決議状況(取得期間2026年8月26日～2026年8月26日)
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	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
08/26	3,000	3,070	2,977	2,996	+1.39%	27,600	-	+5.94%
08/25	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
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	（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	-	+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	（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	-	+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	（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	-	+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	（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	-	-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	（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	-	+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%

大光銀行（8537）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート