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
09/18	1,201	1,203	1,177	1,200	+0.42%	64,400	-	+4.08%
09/17	1,200	1,220	1,185	1,195	+0.34%	52,900	-	+4%
09/16	1,184	1,210	1,180	1,191	+1.1%	69,000	-	+4.11%
09/15	1,182	1,188	1,172	1,178	-0.34%	49,900	-	+3.51%
09/14	1,177	1,189	1,163	1,182	+0.42%	40,900	-	+4.42%
09/11	1,134	1,189	1,126	1,177	+1.47%	75,500	-	+4.44%
09/10	1,125	1,161	1,121	1,160	+2.65%	78,800	-	+3.48%
09/09	1,152	1,157	1,125	1,130	-2.33%	82,100	-	+1.25%
09/08	1,171	1,172	1,151	1,157	-1.7%	54,300	-	+4.05%
09/07	1,176	1,190	1,168	1,177	-0.17%	59,300	-	+6.32%
09/04	1,162	1,180	1,150	1,179	+1.03%	46,000	-	+7.08%
09/03	1,146	1,182	1,146	1,167	+1.57%	73,500	-	+6.67%
09/02	1,149	1,158	1,131	1,149	0%	61,800	-	+5.51%
09/01	1,149	1,157	1,141	1,149	-0.78%	39,300	-	+6%
08/31	1,152	1,161	1,140	1,158	+0.52%	55,200	-	+7.12%
08/28	1,150	1,166	1,140	1,152	0%	34,900	-	+6.96%
08/27	1,139	1,158	1,138	1,152	+1.23%	53,400	-	+7.46%
08/26	1,130	1,144	1,129	1,138	+1.43%	29,700	-	+6.65%
08/25	1,114	1,126	1,109	1,122	+1.17%	21,400	-	+5.65%
08/24	1,116	1,116	1,104	1,109	+0.18%	27,800	-	+4.92%
08/21	1,104	1,115	1,102	1,107	+0.18%	27,900	-	+5.03%
08/20	1,116	1,117	1,086	1,105	-0.99%	97,300	-	+5.14%
08/19	1,130	1,137	1,102	1,116	-1.76%	98,900	-	+6.69%
08/18	1,128	1,159	1,127	1,136	0%	55,100	-	+9.13%
08/17	1,097	1,140	1,094	1,136	+3.74%	61,900	-	+9.76%
08/14	1,075	1,110	1,075	1,095	+2.15%	110,100	-	+6.41%
08/13	1,045	1,072	1,045	1,072	+2.58%	70,600	-	+4.69%
08/12	1,043	1,049	1,030	1,045	+1.36%	37,500	-	+2.45%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	1,060	1,060	1,027	1,031	-1.72%	60,400	-	+1.28%
08/07	1,048	1,050	1,035	1,049	+0.29%	21,100	-	+3.25%
08/06	1,040	1,051	1,033	1,046	+1.26%	43,600	-	+3.26%
08/05	1,024	1,042	1,016	1,033	+0.88%	30,000	-	+2.38%
08/04	1,023	1,035	1,015	1,024	-0.97%	22,400	-	+1.79%
08/03	1,013	1,034	993	1,034	+1.37%	68,500	-	+3.09%
07/31	1,021	1,033	1,005	1,020	+0.29%	50,900	-	+2.1%
07/30	1,007	1,017	998	1,017	-0.29%	29,100	-	+2.11%
07/29	1,033	1,039	1,000	1,020	-2.11%	80,100	-	+2.72%
07/28	1,068	1,068	1,033	1,042	-2.34%	33,700	-	+5.15%
07/27	1,058	1,073	1,048	1,067	+2.11%	51,900	-	+8%
07/24	（IR情報）15:00 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/24	1,018	1,045	1,016	1,045	+1.06%	40,100	-	+6.31%
07/23	1,027	1,044	1,027	1,034	0%	30,000	-	+5.51%
07/22	1,026	1,044	1,018	1,034	+1.08%	37,000	-	+5.83%
07/21	999	1,025	991	1,023	+3.44%	50,900	-	+5.03%
07/17	1,025	1,027	981	989	-3.32%	95,900	-	+1.64%
07/16	1,028	1,034	1,019	1,023	-0.49%	28,000	-	+5.25%
07/15	1,007	1,028	1,006	1,028	+2.49%	54,400	-	+6.09%
07/14	997	1,003	987	1,003	+2.03%	29,800	-	+3.72%
07/13	983	999	983	983	+0.1%	26,700	-	+1.87%
07/10	973	985	967	982	+0.82%	36,500	-	+1.87%
07/09	974	975	962	974	-0.41%	31,100	-	+1.14%
07/08	982	987	944	978	-0.71%	206,700	-	+1.66%
07/07	999	1,010	985	985	-0.4%	50,100	-	+2.5%
07/06	984	989	971	989	+1.12%	43,900	-	+3.13%
07/03	979	983	965	978	+0.31%	35,200	-	+2.09%
07/02	958	985	953	975	+2.31%	38,100	-	+1.77%
07/01	948	969	948	953	+1.06%	31,700	-	-0.52%
06/30	953	954	938	943	-0.11%	33,500	-	-1.77%
06/29	946	958	939	944	-0.21%	26,400	-	-1.97%
06/26	（IR情報）15:30 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/26	948	959	940	946	+0.21%	29,600	-	-1.97%
06/25	955	963	944	944	-0.53%	50,400	-	-2.48%
06/24	958	963	936	949	-0.84%	39,400	-	-2.27%
06/23	968	973	957	957	-0.52%	26,100	-	-1.64%
06/22	956	968	953	962	+0.63%	25,500	-	-1.33%
06/19	972	975	946	956	-1.54%	84,400	-	-2.15%
06/18	957	974	957	971	+1.15%	35,400	-	-0.82%
06/17	964	983	960	960	-0.41%	42,800	-	-2.04%
06/16	986	986	955	964	-1.73%	60,400	-	-1.73%
06/15	979	992	978	981	+1.34%	36,400	-	-0.1%
06/12	974	977	956	968	+0.94%	28,000	-	-1.33%
06/11	963	964	945	959	-1.34%	37,100	-	-2.24%
06/10	958	993	958	972	+1.46%	82,400	-	-1.02%
06/09	958	974	949	958	+1.05%	47,500	-	-2.34%
06/08	945	955	935	948	-1.04%	27,800	-	-3.36%
06/05	951	970	951	958	+0.74%	40,400	-	-2.54%
06/04	938	957	917	951	+0.74%	43,300	-	-3.16%
06/03	950	954	939	944	+0.11%	60,500	-	-3.87%
06/02	954	954	929	943	-1.77%	51,900	-	-4.07%
06/01	981	981	960	960	-1.94%	55,900	-	-2.54%
05/29	980	998	978	979	-0.1%	37,200	-	-0.71%
05/28	996	996	967	980	-1.71%	39,100	-	-0.71%
05/27	1,014	1,014	992	997	-1.48%	26,000	-	+0.81%
05/26	1,004	1,020	990	1,012	+1.1%	46,800	-	+2.33%
05/25	1,028	1,028	999	1,001	-1.86%	62,200	-	+1.21%
05/22	1,026	1,026	1,011	1,020	+0.39%	31,500	-	+3.13%
05/21	1,015	1,041	1,013	1,016	+0.79%	52,000	-	+2.73%
05/20	1,017	1,021	997	1,008	-0.49%	48,100	-	+2.02%
05/19	1,014	1,034	1,005	1,013	+0.3%	48,500	-	+2.53%
05/18	1,000	1,012	978	1,010	+2.02%	70,200	-	+2.12%
05/15	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,007	1,016	982	990	-1%	54,300	-	+0.2%
05/14	1,000	1,001	982	1,000	+0.2%	59,100	-	+1.21%
05/13	979	998	979	998	+2.46%	39,700	-	+1.11%
05/12	975	988	973	974	+0.72%	34,600	-	-1.32%
05/11	962	980	961	967	0%	26,000	-	-2.13%
05/08	962	969	945	967	-0.82%	41,000	-	-2.13%
05/07	970	977	962	975	+1.99%	42,300	-	-1.42%
05/01	956	961	941	956	-0.31%	38,000	-	-3.53%
04/30	981	981	958	959	-2.84%	29,300	-	-3.42%
04/28	955	988	952	987	+4.67%	58,400	-	-0.8%
04/27	957	959	941	943	-1.57%	51,200	-	-5.32%
04/24	963	975	953	958	-1.34%	29,900	-	-3.91%

大東銀行（8563）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート