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
03/06	2,540	2,540	2,460	2,500	-1.57%	1,900	133億5611万	+3.01%
03/05	2,450	2,544	2,450	2,540	+3.67%	2,000	135億6980万	+5.44%
03/04	2,500	2,500	2,370	2,450	-4.26%	2,300	130億8898万	+2.6%
03/03	11:00 自己株式の取得状況に関するお知らせ
03/03	2,648	2,650	2,559	2,559	-3.43%	3,600	136億7131万	+7.84%
03/02	2,600	2,750	2,558	2,650	-3.64%	3,500	141億5747万	+12.57%
02/27	2,730	2,750	2,680	2,750	+1.1%	3,300	146億9172万	+17.98%
02/26	2,730	2,730	2,701	2,720	+0.74%	1,300	145億3144万	+18.11%
02/25	2,700	2,705	2,680	2,700	-0.84%	4,300	144億2459万	+18.58%
02/24	2,720	2,740	2,700	2,723	-0.58%	3,000	145億4747万	+20.97%
02/20	2,550	2,739	2,550	2,739	+9.56%	7,000	146億3295万	+23.16%
02/19	2,471	2,500	2,470	2,500	+0.81%	2,300	133億5611万	+13.95%
02/18	2,525	2,540	2,465	2,480	-0.6%	2,600	132億4926万	+14.08%
02/17	2,500	2,500	2,465	2,495	+0.6%	2,000	133億2939万	+15.78%
02/16	2,460	2,484	2,460	2,480	+1.56%	5,400	132億4926万	+16.1%
02/13	2,441	2,442	2,372	2,442	0%	2,100	130億4624万	+15.41%
02/12	2,300	2,442	2,300	2,442	+6.17%	2,500	130億4624万	+16.4%
02/10	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立会外による取得終了に関するお知らせ
02/10	10:30 (訂正)自己株式取得に係る事項の決定に関するお知らせの一部訂正に関するお知らせ
02/10	2,400	2,510	2,270	2,300	+0.97%	11,500	122億8762万	+10.58%
02/09	17:50 (訂正)自己株式取得に係る事項の決定に関するお知らせの一部訂正に関するお知らせ
02/09	16:40 自己株式取得に係る事項の決定に関するお知らせ
02/09	16:40 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
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,277	2,278	2,277	2,278	+1.24%	700	121億7008万	+10.21%
02/06	2,268	2,268	2,150	2,250	-0.44%	2,600	120億2049万	+9.6%
02/05	2,250	2,400	2,150	2,260	+0.53%	14,000	120億7392万	+10.84%
02/04	2,071	2,248	2,071	2,248	+5.99%	5,300	120億981万	+11.01%
02/03	2,010	2,121	2,010	2,121	+5.52%	6,400	113億3132万	+5.52%
02/02	2,020	2,020	2,009	2,010	-0.45%	2,100	107億3831万	+0.5%
01/30	2,030	2,030	2,015	2,019	-0.3%	1,300	107億8639万	+1.2%
01/29	2,025	2,025	2,010	2,025	-0.49%	800	108億1844万	+1.81%
01/28	2,028	2,038	2,020	2,035	+0.35%	2,100	108億7187万	+2.67%
01/27	2,075	2,075	2,021	2,028	-2.27%	2,100	108億3447万	+2.74%
01/26	2,074	2,075	2,041	2,075	+0.05%	1,800	110億8557万	+5.49%
01/23	2,080	2,080	2,030	2,074	-0.29%	1,300	110億8022万	+6.03%
01/22	2,040	2,080	2,020	2,080	+1.96%	1,700	111億1228万	+6.78%
01/21	2,060	2,067	1,985	2,040	-1.4%	8,600	108億9858万	+4.88%
01/20	2,070	2,070	2,050	2,069	0%	1,700	110億5351万	+6.27%
01/19	2,040	2,070	2,023	2,069	+1.82%	1,900	110億5351万	+6.76%
01/16	2,025	2,032	2,003	2,032	+1.45%	2,800	108億5584万	+5.34%
01/15	2,002	2,010	1,995	2,003	+0.2%	1,700	107億91万	+4.54%
01/14	1,985	2,003	1,972	1,999	+0.1%	3,400	106億7954万	+5.16%
01/13	2,019	2,020	1,923	1,997	-0.89%	7,400	106億6886万	+5.89%
01/09	2,000	2,015	1,990	2,015	+1.61%	4,100	107億6502万	+7.75%
01/08	2,000	2,000	1,983	1,983	-0.85%	1,000	105億9406万	+6.96%
01/07	1,963	2,002	1,963	2,000	+0.15%	2,100	106億8488万	+8.75%
01/06	2,000	2,019	1,950	1,997	+1.11%	2,400	106億6886万	+9.54%
01/05	1,931	1,995	1,931	1,975	+2.28%	1,700	105億5132万	+9.42%
2025
12/30	2,020	2,020	1,930	1,931	+1.63%	4,400	103億1625万	+7.94%
12/29	1,902	1,936	1,856	1,900	-0.11%	1,800	101億5064万	+7.16%
12/26	1,908	1,908	1,888	1,902	+1.12%	1,000	101億6132万	+8.25%
12/25	1,907	1,907	1,875	1,881	+0.7%	1,800	100億4913万	+8.1%
12/24	1,888	1,888	1,868	1,868	+0.05%	900	99億7968万	+8.35%
12/23	1,835	1,867	1,835	1,867	-0.43%	1,900	99億7434万	+9.57%
12/22	1,877	1,877	1,863	1,875	+0.86%	2,000	100億1708万	+11.41%
12/19	1,873	1,879	1,839	1,859	+1.42%	1,500	99億3160万	+11.99%
12/18	1,879	1,899	1,800	1,833	-0.33%	2,400	97億9269万	+11.84%
12/17	1,820	1,839	1,802	1,839	+1.04%	3,400	98億2475万	+13.66%
12/16	1,882	1,882	1,820	1,820	-2.67%	1,600	97億2324万	+14.04%
12/15	1,919	1,940	1,857	1,870	-6.45%	8,400	99億9037万	+18.65%
12/12	2,096	2,096	1,915	1,999	-4.45%	11,100	106億7954万	+28.72%
12/11	1,875	2,100	1,875	2,092	+12.78%	20,700	111億7639万	+37.18%
12/10	1,861	1,895	1,765	1,855	+1.87%	7,600	99億1023万	+24.16%
12/09	1,728	1,860	1,728	1,821	+6.24%	8,600	97億2859万	+23.79%
12/08	1,648	1,720	1,648	1,714	+4.77%	6,400	91億5694万	+18.13%
12/05	1,615	1,645	1,615	1,636	+1.05%	3,000	87億4023万	+14.01%
12/04	1,601	1,619	1,600	1,619	+0.56%	1,600	86億4941万	+13.93%
12/03	1,610	1,616	1,610	1,610	0%	29,300	86億133万	+14.27%
12/02	1,609	1,614	1,602	1,610	0%	11,000	86億133万	+15.25%
12/01	1,600	1,614	1,598	1,610	+1.71%	14,400	86億133万	+16.25%
11/28	1,562	1,583	1,562	1,583	+1.67%	1,900	84億5708万	+15.38%
11/27	1,548	1,560	1,536	1,557	-0.32%	2,800	83億1818万	+14.4%
11/26	1,563	1,563	1,531	1,562	+1.49%	4,200	83億4489万	+15.62%
11/25	1,520	1,539	1,520	1,539	+2.33%	7,200	82億2202万	+14.77%
11/21	1,490	1,508	1,470	1,504	+1.28%	8,900	80億3503万	+13%
11/20	1,478	1,485	1,447	1,485	+1.3%	7,100	79億3352万	+12.24%
11/19	11:30 一部報道について
11/19	1,377	1,474	1,377	1,466	+6.39%	16,700	78億3202万	+11.4%
11/18	1,355	1,378	1,335	1,378	+2.91%	12,700	73億6188万	+5.27%
11/17	1,342	1,358	1,318	1,339	+2.06%	9,900	71億5353万	+2.53%
11/14	1,314	1,314	1,300	1,312	-0.08%	1,800	70億928万	+0.54%
11/13	1,314	1,315	1,300	1,313	-0.08%	1,200	70億1462万	+0.61%
11/12	1,300	1,315	1,295	1,314	+1.08%	2,600	70億1997万	+0.69%
11/11	1,309	1,309	1,292	1,300	-0.69%	3,200	69億4517万	-0.38%
11/10	13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	13:30 2026年3月期第2四半期決算説明資料
11/10	1,310	1,312	1,298	1,309	+0.08%	4,600	69億9325万	+0.23%
11/07	1,301	1,308	1,290	1,308	+0.54%	1,500	69億8791万	+0.15%
11/06	1,301	1,301	1,288	1,301	+0.23%	7,700	69億5051万	-0.38%
11/05	1,304	1,304	1,289	1,298	0%	1,900	69億3449万	-0.69%
11/04	1,295	1,300	1,290	1,298	-0.54%	3,100	69億3449万	-0.76%
10/31	1,303	1,310	1,287	1,305	-0.53%	1,500	69億7188万	-0.31%
10/30	1,295	1,312	1,295	1,312	+1.08%	2,000	70億928万	+0.23%
10/29	1,305	1,312	1,298	1,298	-0.54%	1,100	69億3449万	-0.84%
10/28	1,316	1,316	1,300	1,305	-0.38%	2,200	69億7188万	-0.38%
10/27	1,310	1,310	1,302	1,310	+0.23%	3,100	69億9860万	0%
10/24	1,304	1,308	1,303	1,307	0%	1,900	69億8257万	-0.31%
10/23	1,305	1,310	1,301	1,307	+0.15%	1,900	69億8257万	-0.38%
10/22	1,309	1,309	1,286	1,305	+0.08%	3,000	69億7188万	-0.53%
10/21	1,305	1,305	1,290	1,304	+0.23%	3,100	69億6654万	-0.69%
10/20	1,301	1,305	1,289	1,301	+0.23%	3,800	69億5051万	-0.91%
10/17	1,300	1,300	1,276	1,298	-0.23%	2,800	69億3449万	-1.14%
10/16	1,300	1,305	1,294	1,301	-0.15%	1,900	69億5051万	-0.99%
10/15	1,288	1,303	1,288	1,303	+0.08%	3,900	69億6120万	-0.91%
10/14	1,292	1,305	1,286	1,302	-0.46%	2,600	69億5586万	-1.06%
10/10	1,313	1,313	1,296	1,308	-0.38%	2,200	69億8791万	-0.61%
10/09	1,314	1,314	1,303	1,313	+0.08%	2,000	70億1462万	-0.23%
10/08	1,312	1,315	1,300	1,312	-0.08%	6,200	70億928万	-0.3%
10/07	1,314	1,314	1,301	1,313	+0.08%	2,000	70億1462万	-0.3%

8560 宮崎太陽銀行

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート