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
08/24	1,116	1,116	1,104	1,109	+0.18%	27,800	140億8592万	+4.92%
08/21	1,104	1,115	1,102	1,107	+0.18%	27,900	140億6051万	+5.03%
08/20	1,116	1,117	1,086	1,105	-0.99%	97,300	140億3511万	+5.14%
08/19	1,130	1,137	1,102	1,116	-1.76%	98,900	141億7483万	+6.69%
08/18	1,128	1,159	1,127	1,136	0%	55,100	144億2886万	+9.13%
08/17	1,097	1,140	1,094	1,136	+3.74%	61,900	144億2886万	+9.76%
08/14	1,075	1,110	1,075	1,095	+2.15%	110,100	139億810万	+6.41%
08/13	1,045	1,072	1,045	1,072	+2.58%	70,600	136億1596万	+4.69%
08/12	1,043	1,049	1,030	1,045	+1.36%	37,500	132億7302万	+2.45%
08/10	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	130億9520万	+1.28%
08/07	1,048	1,050	1,035	1,049	+0.29%	21,100	133億2383万	+3.25%
08/06	1,040	1,051	1,033	1,046	+1.26%	43,600	132億8572万	+3.26%
08/05	1,024	1,042	1,016	1,033	+0.88%	30,000	131億2061万	+2.38%
08/04	1,023	1,035	1,015	1,024	-0.97%	22,400	130億629万	+1.79%
08/03	1,013	1,034	993	1,034	+1.37%	68,500	131億3331万	+3.09%
07/31	1,021	1,033	1,005	1,020	+0.29%	50,900	129億5549万	+2.1%
07/30	1,007	1,017	998	1,017	-0.29%	29,100	129億1738万	+2.11%
07/29	1,033	1,039	1,000	1,020	-2.11%	80,100	129億5549万	+2.72%
07/28	1,068	1,068	1,033	1,042	-2.34%	33,700	132億3492万	+5.15%
07/27	1,058	1,073	1,048	1,067	+2.11%	51,900	135億5245万	+8%
07/24	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	132億7302万	+6.31%
07/23	1,027	1,044	1,027	1,034	0%	30,000	131億3331万	+5.51%
07/22	1,026	1,044	1,018	1,034	+1.08%	37,000	131億3331万	+5.83%
07/21	999	1,025	991	1,023	+3.44%	50,900	129億9359万	+5.03%
07/17	1,025	1,027	981	989	-3.32%	95,900	125億6174万	+1.64%
07/16	1,028	1,034	1,019	1,023	-0.49%	28,000	129億9359万	+5.25%
07/15	1,007	1,028	1,006	1,028	+2.49%	54,400	130億5710万	+6.09%
07/14	997	1,003	987	1,003	+2.03%	29,800	127億3956万	+3.72%
07/13	983	999	983	983	+0.1%	26,700	124億8553万	+1.87%
07/10	973	985	967	982	+0.82%	36,500	124億7283万	+1.87%
07/09	974	975	962	974	-0.41%	31,100	123億7122万	+1.14%
07/08	982	987	944	978	-0.71%	206,700	124億2202万	+1.66%
07/07	999	1,010	985	985	-0.4%	50,100	125億1094万	+2.5%
07/06	984	989	971	989	+1.12%	43,900	125億6174万	+3.13%
07/03	979	983	965	978	+0.31%	35,200	124億2202万	+2.09%
07/02	958	985	953	975	+2.31%	38,100	123億8392万	+1.77%
07/01	948	969	948	953	+1.06%	31,700	121億449万	-0.52%
06/30	953	954	938	943	-0.11%	33,500	119億7747万	-1.77%
06/29	946	958	939	944	-0.21%	26,400	119億9018万	-1.97%
06/26	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	120億1558万	-1.97%
06/25	955	963	944	944	-0.53%	50,400	119億9018万	-2.48%
06/24	958	963	936	949	-0.84%	39,400	120億5368万	-2.27%
06/23	968	973	957	957	-0.52%	26,100	121億5529万	-1.64%
06/22	956	968	953	962	+0.63%	25,500	122億1880万	-1.33%
06/19	972	975	946	956	-1.54%	84,400	121億4259万	-2.15%
06/18	957	974	957	971	+1.15%	35,400	123億3311万	-0.82%
06/17	964	983	960	960	-0.41%	42,800	121億9340万	-2.04%
06/16	986	986	955	964	-1.73%	60,400	122億4420万	-1.73%
06/15	979	992	978	981	+1.34%	36,400	124億6013万	-0.1%
06/12	974	977	956	968	+0.94%	28,000	122億9501万	-1.33%
06/11	963	964	945	959	-1.34%	37,100	121億8070万	-2.24%
06/10	958	993	958	972	+1.46%	82,400	123億4582万	-1.02%
06/09	958	974	949	958	+1.05%	47,500	121億6800万	-2.34%
06/08	945	955	935	948	-1.04%	27,800	120億4098万	-3.36%
06/05	951	970	951	958	+0.74%	40,400	121億6800万	-2.54%
06/04	938	957	917	951	+0.74%	43,300	120億7909万	-3.16%
06/03	950	954	939	944	+0.11%	60,500	119億9018万	-3.87%
06/02	954	954	929	943	-1.77%	51,900	119億7747万	-4.07%
06/01	981	981	960	960	-1.94%	55,900	121億9340万	-2.54%
05/29	980	998	978	979	-0.1%	37,200	124億3473万	-0.71%
05/28	996	996	967	980	-1.71%	39,100	124億4743万	-0.71%
05/27	1,014	1,014	992	997	-1.48%	26,000	126億6335万	+0.81%
05/26	1,004	1,020	990	1,012	+1.1%	46,800	128億5387万	+2.33%
05/25	1,028	1,028	999	1,001	-1.86%	62,200	127億1416万	+1.21%
05/22	1,026	1,026	1,011	1,020	+0.39%	31,500	129億5549万	+3.13%
05/21	1,015	1,041	1,013	1,016	+0.79%	52,000	129億468万	+2.73%
05/20	1,017	1,021	997	1,008	-0.49%	48,100	128億307万	+2.02%
05/19	1,014	1,034	1,005	1,013	+0.3%	48,500	128億6658万	+2.53%
05/18	1,000	1,012	978	1,010	+2.02%	70,200	128億2847万	+2.12%
05/15	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	15:30 剰余金の配当(増配)に関するお知らせ
05/15	1,007	1,016	982	990	-1%	54,300	125億7444万	+0.2%
05/14	1,000	1,001	982	1,000	+0.2%	59,100	127億146万	+1.21%
05/13	979	998	979	998	+2.46%	39,700	126億7605万	+1.11%
05/12	975	988	973	974	+0.72%	34,600	123億7122万	-1.32%
05/11	962	980	961	967	0%	26,000	122億8231万	-2.13%
05/08	962	969	945	967	-0.82%	41,000	122億8231万	-2.13%
05/07	970	977	962	975	+1.99%	42,300	123億8392万	-1.42%
05/01	956	961	941	956	-0.31%	38,000	121億4259万	-3.53%
04/30	981	981	958	959	-2.84%	29,300	121億8070万	-3.42%
04/28	955	988	952	987	+4.67%	58,400	125億3634万	-0.8%
04/27	957	959	941	943	-1.57%	51,200	119億7747万	-5.32%
04/24	963	975	953	958	-1.34%	29,900	121億6800万	-3.91%
04/23	973	977	963	971	-0.41%	37,300	123億3311万	-2.8%
04/22	997	1,000	973	975	-1.91%	67,400	123億8392万	-2.69%
04/21	1,008	1,009	991	994	-1.97%	46,300	126億2525万	-0.9%
04/20	1,028	1,035	1,012	1,014	-0.39%	28,800	128億7928万	+1%
04/17	1,022	1,029	1,009	1,018	+0.89%	38,800	129億3008万	+1.29%
04/16	1,011	1,027	1,009	1,009	-0.2%	30,600	128億1577万	+0.3%
04/15	1,007	1,029	1,007	1,011	+0.7%	43,700	128億4117万	+0.3%
04/14	1,015	1,017	1,001	1,004	+0.1%	21,100	127億5226万	-0.69%
04/13	15:30 第7次中期経営計画の策定について
04/13	991	1,010	987	1,003	+0.1%	37,500	127億3956万	-0.89%
04/10	1,019	1,031	999	1,002	-0.79%	54,400	127億2686万	-1.38%
04/09	1,028	1,040	1,008	1,010	-1.94%	49,600	128億2847万	-0.98%
04/08	1,031	1,040	1,012	1,030	+3.73%	88,000	130億8250万	+0.88%
04/07	994	1,015	990	993	+1.02%	52,500	126億1255万	-3.12%
04/06	992	996	983	983	0%	25,900	124億8553万	-4.66%
04/03	1,000	1,004	978	983	-1.11%	29,500	124億8553万	-5.48%
04/02	1,010	1,024	987	994	-0.6%	73,800	126億2525万	-5.06%
04/01	980	1,008	980	1,000	+3.63%	82,600	127億146万	-5.03%
03/31	963	995	959	965	-1.33%	56,800	122億5691万	-8.88%
03/30	973	992	962	978	-4.59%	82,900	124億2202万	-8.43%
03/27	15:00 代表取締役及び役員の異動に関するお知らせ

大東銀行（8563）のIR情報・決算資料

2026/03/30～2026/08/24

IR情報＆株価推移

開示資料

決算

株式

チャート