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
03/09	2,490	2,520	2,402	2,504	-4.97%	107,000	242億1718万	-4.9%
03/06	2,599	2,651	2,580	2,635	-0.53%	32,500	254億8413万	+0.27%
03/05	2,598	2,680	2,598	2,649	+6.73%	52,300	256億1953万	+1.22%
03/04	2,610	2,652	2,430	2,482	-8.41%	109,700	240億441万	-4.83%
03/03	2,745	2,805	2,698	2,710	-1.31%	64,700	262億949万	+4.07%
03/02	2,750	2,777	2,666	2,746	-5.21%	169,300	265億5766万	+5.82%
02/27	2,916	2,918	2,859	2,897	+1.08%	57,600	280億1804万	+12.16%
02/26	2,768	2,892	2,749	2,866	+3.54%	110,200	277億1823万	+11.95%
02/25	2,832	2,832	2,720	2,768	-3.96%	103,300	267億7043万	+8.81%
02/24	2,895	2,911	2,770	2,882	-0.41%	97,300	278億7297万	+13.82%
02/20	2,805	2,956	2,780	2,894	+2.3%	84,800	279億8903万	+15.07%
02/19	2,800	2,830	2,749	2,829	+6.03%	114,500	273億6039万	+13.3%
02/18	2,670	2,690	2,621	2,668	+0.87%	25,500	258億329万	+7.67%
02/17	2,710	2,750	2,631	2,645	-2.29%	50,700	255億8085万	+7.3%
02/16	2,650	2,715	2,635	2,707	+3.96%	81,000	261億8047万	+10.35%
02/13	2,650	2,709	2,572	2,604	-3.34%	87,700	251億8432万	+7.07%
02/12	2,599	2,716	2,599	2,694	+4.54%	76,800	260億5475万	+11.51%
02/10	2,567	2,600	2,556	2,577	+0.74%	31,900	249億2319万	+7.64%
02/09	2,602	2,603	2,516	2,558	+1.63%	42,300	247億3944万	+7.71%
02/06	2,536	2,536	2,460	2,517	-0.51%	49,500	243億4291万	+6.83%
02/05	2,470	2,544	2,455	2,530	+4.55%	71,400	244億6864万	+8.17%
02/04	2,372	2,440	2,370	2,420	+1.68%	38,600	234億478万	+4.27%
02/03	2,338	2,380	2,334	2,380	+3.52%	42,800	230億1793万	+3.16%
02/02	2,387	2,390	2,277	2,299	-2.95%	68,600	222億3454万	+0.26%
01/30	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,363	2,415	2,363	2,369	0%	23,500	229億1154万	+3.86%
01/29	2,372	2,384	2,345	2,369	+0.08%	19,400	229億1154万	+4.64%
01/28	2,415	2,415	2,360	2,367	-1.99%	19,300	228億9220万	+5.29%
01/27	2,400	2,416	2,370	2,415	+1.17%	19,200	233億5643万	+8.3%
01/26	2,483	2,483	2,381	2,387	-4.21%	54,400	230億8563万	+7.96%
01/23	2,432	2,500	2,430	2,492	+2.47%	18,900	241億112万	+13.69%
01/22	2,358	2,526	2,358	2,432	+3.98%	81,100	235億2084万	+11.97%
01/21	2,396	2,403	2,323	2,339	-4.37%	82,900	226億2140万	+8.64%
01/20	2,464	2,484	2,432	2,446	-1.21%	26,300	236億5624万	+14.51%
01/19	2,456	2,493	2,433	2,476	+0.61%	35,400	239億4638万	+17.01%
01/16	2,450	2,461	2,420	2,461	+1.07%	43,600	238億131万	+17.53%
01/15	2,344	2,450	2,330	2,435	+3.22%	48,000	235億4985万	+17.41%
01/14	2,358	2,360	2,320	2,359	+0.17%	51,900	228億1483万	+14.79%
01/13	2,350	2,360	2,303	2,355	+1.2%	65,000	227億7614万	+15.5%
01/09	2,208	2,330	2,208	2,327	+5.68%	75,500	225億534万	+15.2%
01/08	2,205	2,215	2,170	2,202	+0.14%	33,500	212億9642万	+9.94%
01/07	2,150	2,203	2,138	2,199	+2.85%	48,000	212億6740万	+10.34%
01/06	2,113	2,157	2,113	2,138	+1.23%	50,000	206億7745万	+8.03%
01/05	2,107	2,129	2,083	2,112	+2.08%	37,800	204億2599万	+7.43%
2025
12/30	2,056	2,108	2,040	2,069	-0.77%	27,500	200億1012万	+5.94%
12/29	2,100	2,115	2,081	2,085	-0.24%	28,500	201億6486万	+7.53%
12/26	2,109	2,115	2,075	2,090	+0.63%	36,300	202億1322万	+8.57%
12/25	2,021	2,108	2,020	2,077	+2.82%	75,600	200億8749万	+8.8%
12/24	2,006	2,026	1,989	2,020	+1.1%	38,800	195億3622万	+6.71%
12/23	1,962	1,999	1,962	1,998	+2.1%	31,400	193億2345万	+6.33%
12/22	1,975	1,977	1,953	1,957	+0.2%	63,200	189億2692万	+4.76%
12/19	1,923	1,954	1,920	1,953	+1.4%	60,400	188億8824万	+5.06%
12/18	1,931	1,943	1,884	1,926	-0.31%	82,000	186億2711万	+4.11%
12/17	1,929	1,941	1,906	1,932	+0.16%	22,300	186億8514万	+4.94%
12/16	1,977	1,988	1,920	1,929	-2.43%	34,300	186億5613万	+5.29%
12/15	1,952	1,990	1,944	1,977	+1.28%	33,400	191億2035万	+8.45%
12/12	1,949	1,980	1,935	1,952	+1.14%	25,900	188億7857万	+7.67%
12/11	1,941	1,958	1,915	1,930	-0.26%	42,700	186億6580万	+6.87%
12/10	1,949	1,951	1,921	1,935	+0.31%	28,600	187億1415万	+7.62%
12/09	1,959	1,967	1,919	1,929	-1.53%	77,500	186億5613万	+7.71%
12/08	1,972	1,980	1,928	1,959	+0.15%	28,500	189億4627万	+9.81%
12/05	1,945	1,966	1,932	1,956	-0.1%	32,000	189億1725万	+10.14%
12/04	1,889	1,973	1,879	1,958	+3.71%	32,700	189億3660万	+10.87%
12/03	1,926	1,926	1,872	1,888	-1.15%	48,200	182億5960万	+7.33%
12/02	1,948	1,974	1,906	1,910	-1.65%	57,200	184億7237万	+8.89%
12/01	1,903	1,949	1,888	1,942	+4.8%	63,900	187億8185万	+11.16%
11/28	1,813	1,853	1,808	1,853	+2.49%	55,400	179億2110万	+6.62%
11/27	1,788	1,813	1,788	1,808	+1.18%	30,000	174億8589万	+4.33%
11/26	1,741	1,787	1,741	1,787	+3.06%	41,900	172億8279万	+3.35%
11/25	1,717	1,753	1,717	1,734	+1.23%	23,000	167億7020万	+0.46%
11/21	1,691	1,721	1,682	1,713	+0.35%	26,300	165億6710万	-0.58%
11/20	1,693	1,711	1,686	1,707	+2.15%	37,500	165億907万	-0.87%
11/19	1,677	1,693	1,664	1,671	-0.3%	33,900	161億6090万	-2.91%
11/18	1,710	1,711	1,676	1,676	-2.5%	35,200	162億926万	-2.5%
11/17	1,736	1,739	1,707	1,719	-0.23%	24,600	166億2513万	0%
11/14	1,728	1,749	1,722	1,723	-0.4%	18,900	166億6382万	+0.23%
11/13	1,727	1,730	1,713	1,730	+0.7%	17,400	167億3152万	+0.64%
11/12	1,698	1,729	1,698	1,718	+1.3%	23,900	166億1546万	+0.06%
11/11	1,718	1,718	1,684	1,696	-1.05%	33,100	164億269万	-1.17%
11/10	1,726	1,742	1,703	1,714	-0.58%	31,000	165億7677万	-0.12%
11/07	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,740	1,769	1,692	1,724	-3.15%	81,400	166億7349万	+0.52%
11/06	1,733	1,780	1,721	1,780	+3.07%	23,000	172億1509万	+3.85%
11/05	1,741	1,747	1,683	1,727	-1.37%	42,400	167億250万	+0.76%
11/04	1,744	1,770	1,726	1,751	+0.34%	33,100	169億3462万	+2.16%
10/31	16:30 業績予想の修正に関するお知らせ
10/31	1,772	1,772	1,734	1,745	-0.8%	22,100	168億7659万	+1.75%
10/30	1,730	1,759	1,723	1,759	+1.91%	29,000	170億1199万	+2.63%
10/29	1,769	1,769	1,719	1,726	-2.21%	20,400	166億9283万	+0.76%
10/28	1,776	1,776	1,751	1,765	-0.51%	18,200	170億7002万	+3.04%
10/27	1,749	1,780	1,747	1,774	+2.42%	35,900	171億5706万	+3.68%
10/24	1,724	1,748	1,724	1,732	+0.7%	21,100	167億5086万	+1.41%
10/23	1,709	1,726	1,704	1,720	+0.35%	9,300	166億3480万	+0.76%
10/22	1,715	1,728	1,713	1,714	-0.06%	17,100	165億7677万	+0.29%
10/21	1,731	1,733	1,708	1,715	0%	28,800	165億8645万	+0.23%
10/20	1,695	1,715	1,680	1,715	+2.94%	41,200	165億8645万	+0.06%
10/17	1,668	1,677	1,657	1,666	-1.36%	19,700	161億1255万	-2.97%
10/16	1,670	1,694	1,670	1,689	+1.2%	18,000	163億3499万	-1.92%
10/15	1,658	1,669	1,645	1,669	+2.27%	27,300	161億4156万	-3.36%
10/14	1,658	1,661	1,625	1,632	-3.03%	46,100	157億8372万	-5.77%
10/10	1,719	1,720	1,672	1,683	-2.09%	53,900	162億7696万	-3.22%
10/09	1,708	1,719	1,695	1,719	+0.64%	20,700	166億2513万	-1.38%
10/08	1,689	1,719	1,689	1,708	+1.85%	42,800	165億1875万	-2.29%

大光銀行（8537）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート