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
10/02	2,633	2,650	2,630	2,650	0%	1,300	-	+2.2%
10/01	2,645	2,650	2,630	2,650	+0.57%	1,000	-	+2.4%
09/30	2,632	2,635	2,620	2,635	+0.19%	700	-	+1.93%
09/29	2,631	2,639	2,630	2,630	+0.04%	300	-	+1.7%
09/28	2,639	2,677	2,629	2,629	-0.34%	2,500	-	+1.66%
09/25	2,629	2,638	2,628	2,638	+0.73%	3,900	-	+1.97%
09/24	2,630	2,630	2,610	2,619	-0.42%	800	-	+1.04%
09/18	2,652	2,652	2,610	2,630	+1.08%	900	-	+1.58%
09/17	2,657	2,657	2,602	2,602	+0.04%	1,200	-	+0.7%
09/16	2,600	2,601	2,600	2,601	+0.08%	1,000	-	+0.85%
09/15	2,568	2,599	2,548	2,599	+0.74%	1,600	-	+1.05%
09/14	2,590	2,590	2,542	2,580	+0.78%	900	-	+0.62%
09/11	2,539	2,560	2,539	2,560	+0.83%	600	-	+0.08%
09/10	2,510	2,540	2,500	2,539	+0.67%	1,900	-	-0.55%
09/09	2,587	2,587	2,489	2,522	-0.59%	1,400	-	-1.06%
09/08	2,525	2,537	2,500	2,537	+0.4%	2,100	-	-0.24%
09/07	2,503	2,539	2,490	2,527	-0.24%	5,000	-	-0.39%
09/04	2,602	2,602	2,471	2,533	-2.58%	3,100	-	+0.04%
09/03	2,584	2,630	2,582	2,600	-1.14%	2,300	-	+2.89%
09/02	2,632	2,632	2,591	2,630	-0.04%	900	-	+4.49%
09/01	2,593	2,631	2,591	2,631	+1.47%	500	-	+4.86%
08/31	2,600	2,619	2,593	2,593	-0.23%	600	-	+3.72%
08/28	2,541	2,599	2,541	2,599	+1.96%	900	-	+4.25%
08/27	2,532	2,555	2,532	2,549	-0.04%	1,100	-	+2.53%
08/26	2,525	2,550	2,525	2,550	+1.15%	1,200	-	+2.78%
08/25	2,611	2,611	2,521	2,521	-1.91%	1,100	-	+1.82%
08/24	2,620	2,620	2,570	2,570	-3.75%	2,200	-	+4.01%
08/21	2,675	2,675	2,590	2,670	+1.71%	1,300	-	+8.27%
08/20	2,680	2,680	2,625	2,625	-0.79%	600	-	+6.92%
08/19	10:30 自己株式立会外買付取引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
08/19	2,778	2,778	2,646	2,646	-4.79%	2,100	-	+8.18%
08/18	16:30 自己株式立会外買付取引による自己株式の買付けに関するお知らせ
08/18	16:30 自己株式取得に係る事項の一部変更に関するお知らせ
08/18	2,551	2,840	2,501	2,779	+9.84%	6,600	-	+14.13%
08/17	2,500	2,557	2,500	2,530	+1.2%	1,600	-	+4.59%
08/14	2,522	2,522	2,472	2,500	+1.13%	600	-	+3.65%
08/13	2,442	2,472	2,442	2,472	+1.27%	1,700	-	+2.79%
08/12	2,441	2,441	2,441	2,441	+1.54%	200	-	+1.84%
08/10	2,440	2,480	2,404	2,404	-0.95%	2,200	-	+0.59%
08/07	2,439	2,440	2,427	2,427	-0.12%	1,100	-	+1.97%
08/06	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,431	2,431	2,430	2,430	0%	600	-	+2.62%
08/05	2,379	2,432	2,379	2,430	+2.32%	400	-	+3.1%
08/04	11:00 自己株式の取得状況に関するお知らせ
08/04	2,440	2,440	2,367	2,375	-1.21%	700	-	+1.28%
08/03	2,365	2,410	2,360	2,404	+0.04%	1,000	-	+2.87%
07/31	2,447	2,447	2,403	2,403	+0.25%	3,300	-	+3.22%
07/30	2,362	2,400	2,362	2,397	+1.57%	1,900	-	+3.36%
07/29	2,410	2,410	2,335	2,360	-2.07%	1,000	-	+2.16%
07/28	2,418	2,425	2,410	2,410	-0.66%	900	-	+4.56%
07/27	2,420	2,433	2,398	2,426	+0.62%	2,000	-	+5.57%
07/24	2,438	2,438	2,411	2,411	-0.54%	1,400	-	+5.24%
07/23	2,431	2,444	2,424	2,424	+0.12%	1,000	-	+6.18%
07/22	2,424	2,430	2,419	2,421	0%	3,500	-	+6.42%
07/21	2,411	2,424	2,411	2,421	+0.46%	2,100	-	+6.75%
07/17	2,429	2,500	2,410	2,410	-0.62%	4,500	-	+6.64%
07/16	2,416	2,425	2,416	2,425	+0.58%	500	-	+7.63%
07/15	2,401	2,411	2,401	2,411	+0.5%	1,200	-	+7.35%
07/14	2,399	2,399	2,367	2,399	+1.87%	700	-	+7.1%
07/13	2,400	2,400	2,355	2,355	-1.83%	1,100	-	+5.56%
07/10	2,340	2,399	2,340	2,399	+2.57%	2,200	-	+7.87%
07/09	2,340	2,365	2,296	2,339	0%	2,100	-	+5.5%
07/08	2,276	2,344	2,250	2,339	+2.81%	2,400	-	+5.74%
07/07	2,251	2,275	2,250	2,275	+1.11%	1,100	-	+3.03%
07/06	2,152	2,250	2,147	2,250	+4.8%	2,000	-	+1.99%
07/03	2,147	2,165	2,144	2,147	+0.09%	1,100	-	-2.67%
07/02	10:00 自己株式の取得状況に関するお知らせ
07/02	2,142	2,149	2,141	2,145	-0.05%	2,000	-	-2.99%
07/01	2,141	2,146	2,137	2,146	+0.42%	2,200	-	-3.16%
06/30	2,177	2,177	2,137	2,137	-1.84%	3,800	-	-3.74%
06/29	2,177	2,177	2,177	2,177	0%	1,400	-	-2.16%
06/26	2,170	2,177	2,140	2,177	-0.14%	900	-	-2.46%
06/25	2,175	2,180	2,150	2,180	+0.23%	2,200	-	-2.42%
06/24	2,229	2,229	2,166	2,175	-2.42%	1,100	-	-2.73%
06/23	2,236	2,236	2,216	2,229	-0.36%	1,900	-	-0.45%
06/22	2,238	2,238	2,237	2,237	0%	200	-	-0.09%
06/19	2,230	2,245	2,202	2,237	+0.77%	2,500	-	-0.09%
06/18	2,239	2,245	2,220	2,220	-0.45%	1,200	-	-0.94%
06/17	2,227	2,245	2,225	2,230	-0.67%	900	-	-0.67%
06/16	2,220	2,250	2,216	2,245	+1.17%	1,700	-	-0.13%
06/15	2,235	2,261	2,211	2,219	-0.72%	2,200	-	-1.6%
06/12	2,258	2,258	2,188	2,235	-1.02%	2,100	-	-1.15%
06/11	2,258	2,258	2,258	2,258	0%	300	-	-0.4%
06/10	2,260	2,260	2,181	2,258	+4.54%	800	-	-0.62%
06/08	2,161	2,172	2,160	2,160	-1.64%	2,900	-	-5.18%
06/05	2,214	2,214	2,166	2,196	-0.81%	900	-	-4.19%
06/04	2,164	2,214	2,164	2,214	0%	1,000	-	-3.74%
06/03	2,235	2,250	2,180	2,214	-0.94%	1,900	-	-4.03%
06/02	12:00 自己株式の取得状況に関するお知らせ
06/02	2,230	2,235	2,228	2,235	+0.22%	1,300	-	-3.37%
06/01	2,251	2,251	2,230	2,230	-0.93%	800	-	-3.84%
05/29	2,250	2,251	2,250	2,251	-0.62%	600	-	-3.22%
05/28	2,265	2,265	2,265	2,265	0%	100	-	-2.87%
05/27	2,265	2,265	2,265	2,265	+0.09%	800	-	-3.12%
05/26	2,263	2,263	2,263	2,263	-0.18%	1,000	-	-3.5%
05/25	2,328	2,328	2,265	2,267	-2.62%	2,000	-	-3.65%
05/22	2,255	2,328	2,181	2,328	+3.97%	2,200	-	-1.36%
05/21	2,280	2,289	2,235	2,239	-0.09%	3,500	-	-5.33%
05/20	2,235	2,241	2,235	2,241	+0.27%	300	-	-5.6%
05/19	2,221	2,271	2,221	2,235	+0.63%	1,000	-	-6.17%
05/18	2,252	2,291	2,221	2,221	-1.38%	700	-	-7.11%
05/15	2,251	2,252	2,251	2,252	-1.44%	1,100	-	-6.05%
05/14	2,315	2,315	2,246	2,285	-1.3%	1,700	-	-4.83%
05/13	17:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)の一部訂正に関するお知らせ
05/13	13:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	13:30 2026年3月期決算説明資料
05/13	2,270	2,323	2,270	2,315	-0.22%	3,600	-	-3.82%
05/12	2,400	2,400	2,320	2,320	-3.29%	2,600	-	-3.57%
05/11	2,399	2,399	2,399	2,399	+0.97%	300	-	-0.25%
05/08	10:30 自己株式の取得状況に関するお知らせ
05/08	2,380	2,400	2,376	2,376	-0.59%	1,000	-	-0.88%

宮崎太陽銀行（8560）のIR情報・決算資料

2026/05/08～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート