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	1,084	1,098	1,062	1,091	-0.64%	69,400	138億5729万	-1.27%
03/05	1,079	1,113	1,079	1,098	+4.67%	69,300	139億4620万	-0.18%
03/04	1,091	1,103	1,028	1,049	-7.33%	207,900	133億2383万	-4.29%
03/03	1,140	1,166	1,120	1,132	-0.79%	123,500	143億7805万	+3.57%
03/02	1,144	1,160	1,131	1,141	-5.23%	143,400	144億9236万	+4.97%
02/27	1,167	1,204	1,165	1,204	+3.7%	91,800	152億9256万	+11.58%
02/26	1,137	1,163	1,137	1,161	+1.84%	51,300	147億4639万	+8.61%
02/25	1,165	1,165	1,132	1,140	-1.72%	98,500	144億7966万	+7.45%
02/24	1,180	1,184	1,131	1,160	-1.69%	101,500	147億3369万	+10.06%
02/20	1,176	1,182	1,158	1,180	+0.25%	71,800	149億8772万	+12.7%
02/19	1,145	1,178	1,139	1,177	+4.07%	78,300	149億4962万	+13.39%
02/18	1,134	1,147	1,127	1,131	-0.09%	51,500	143億6535万	+9.91%
02/17	1,142	1,162	1,123	1,132	-1.31%	68,400	143億7805万	+10.76%
02/16	1,153	1,153	1,128	1,147	+0.79%	99,100	145億6857万	+13%
02/13	1,152	1,161	1,130	1,138	-2.07%	99,500	144億5426万	+13.12%
02/12	1,131	1,164	1,129	1,162	+2.56%	77,000	147億5909万	+16.32%
02/10	1,130	1,157	1,119	1,133	+0.8%	99,400	143億9075万	+14.44%
02/09	1,151	1,153	1,093	1,124	+4.66%	191,700	142億7644万	+14.58%
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:30 業績予想の修正及び前期実績との差異見込みに関するお知らせ
02/06	1,050	1,074	1,035	1,074	+0.94%	112,700	136億4137万	+10.49%
02/05	1,030	1,064	1,030	1,064	+3.91%	73,500	135億1435万	+10.26%
02/04	1,000	1,028	996	1,024	+2.4%	67,400	130億629万	+7%
02/03	991	1,011	990	1,000	+2.15%	67,000	127億146万	+5.15%
02/02	1,001	1,004	979	979	-2.1%	95,100	124億3473万	+3.6%
01/30	975	1,000	975	1,000	+2.25%	83,200	127億146万	+6.27%
01/29	978	980	963	978	0%	62,800	124億2202万	+4.71%
01/28	977	979	957	978	-0.2%	63,300	124億2202万	+5.27%
01/27	974	981	962	980	+0.62%	52,300	124億4743万	+6.18%
01/26	980	984	958	974	-1.22%	107,000	123億7122万	+6.22%
01/23	954	988	954	986	+3.57%	78,600	125億2364万	+8.23%
01/22	952	970	952	952	+0.63%	54,400	120億9179万	+5.31%
01/21	940	949	927	946	-1.66%	159,400	120億1558万	+5.23%
01/20	970	970	953	962	-0.72%	92,600	122億1880万	+7.73%
01/19	976	976	955	969	-0.41%	105,800	123億771万	+9.24%
01/16	973	977	965	973	0%	85,700	123億5852万	+10.44%
01/15	950	973	950	973	+2.21%	99,100	123億5852万	+11.33%
01/14	959	968	951	952	-0.63%	95,800	120億9179万	+9.8%
01/13	960	965	951	958	+1.27%	78,400	121億6800万	+11.14%
01/09	937	946	934	946	+0.96%	44,700	120億1558万	+10.64%
01/08	941	947	933	937	-0.43%	66,000	119億126万	+10.24%
01/07	938	948	931	941	+0.11%	78,300	119億5207万	+11.49%
01/06	915	940	914	940	+3.18%	94,000	119億3937万	+12.17%
01/05	917	921	904	911	+0.44%	74,600	115億7103万	+9.5%
2025
12/30	901	914	895	907	+0.67%	92,900	115億2022万	+9.67%
12/29	916	922	891	901	+3.68%	179,000	114億4401万	+9.74%
12/26	15:40 株式会社東邦銀行による当行株式の取得並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ
12/26	870	876	865	869	+0.12%	40,200	110億3757万	+6.5%
12/25	857	868	857	868	+1.4%	35,200	110億2486万	+6.9%
12/24	855	856	847	856	0%	53,100	108億7245万	+5.94%
12/23	839	858	839	856	+1.78%	36,000	108億7245万	+6.47%
12/22	840	848	838	841	+0.24%	30,100	106億8192万	+4.99%
12/19	830	840	829	839	+1.21%	56,100	106億5652万	+5.01%
12/18	825	836	821	829	-0.12%	48,900	105億2951万	+4.02%
12/17	824	835	808	830	+0.85%	61,400	105億4221万	+4.53%
12/16	837	840	821	823	-1.2%	44,300	104億5330万	+3.91%
12/15	825	833	821	833	+1.46%	51,800	105億8031万	+5.44%
12/12	802	823	802	821	+3.01%	103,500	104億2790万	+4.19%
12/11	807	810	795	797	-1.24%	54,900	101億2306万	+1.27%
12/10	805	811	801	807	0%	23,800	102億5007万	+2.67%
12/09	804	811	802	807	+0.37%	35,900	102億5007万	+2.93%
12/08	808	808	800	804	-0.37%	39,200	102億1197万	+2.68%
12/05	810	813	801	807	-0.49%	32,300	102億5007万	+3.07%
12/04	803	817	802	811	+0.62%	91,900	103億88万	+3.84%
12/03	800	806	794	806	+1%	65,500	102億3737万	+3.33%
12/02	809	820	798	798	-0.5%	78,700	101億3576万	+2.31%
12/01	804	813	792	802	+1.26%	155,000	101億8657万	+2.95%
11/28	789	800	789	792	+0.76%	55,800	100億5955万	+1.93%
11/27	783	790	783	786	+1.03%	44,400	99億8334万	+1.29%
11/26	778	781	777	778	+1.04%	27,700	98億8173万	+0.26%
11/25	779	779	770	770	-0.65%	47,300	97億8012万	-0.65%
11/21	765	775	763	775	+0.78%	39,300	98億4363万	0%
11/20	770	772	767	769	+1.05%	21,300	97億6742万	-0.65%
11/19	764	767	760	761	-0.26%	32,000	96億6581万	-1.68%
11/18	781	781	763	763	-2.3%	71,000	96億9121万	-1.29%
11/17	783	786	776	781	-0.26%	49,100	99億1984万	+1.03%
11/14	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	780	790	779	783	+0.38%	50,300	99億4524万	+1.29%
11/13	778	784	778	780	+0.39%	45,200	99億714万	+0.91%
11/12	776	784	771	777	+0.13%	60,800	98億6903万	+0.65%
11/11	779	779	773	776	-0.13%	9,400	98億5633万	+0.52%
11/10	777	779	775	777	0%	16,800	98億6903万	+0.65%
11/07	778	780	774	777	-0.64%	16,400	98億6903万	+0.65%
11/06	773	787	773	782	+1.43%	15,900	99億3254万	+1.3%
11/05	775	777	764	771	-0.9%	34,300	97億9282万	-0.26%
11/04	783	787	770	778	-0.26%	103,200	98億8173万	+0.65%
10/31	15:00 業績予想の修正及び前年同期実績との差異見込みに関するお知らせ
10/31	786	799	778	780	-0.76%	71,600	99億714万	+0.78%
10/30	780	788	778	786	+1.29%	40,400	99億8334万	+1.55%
10/29	787	787	772	776	-1.4%	39,500	98億5633万	+0.26%
10/28	791	791	778	787	-0.25%	27,600	99億9605万	+1.68%
10/27	777	789	772	789	+2.6%	34,100	100億2145万	+1.94%
10/24	770	772	767	769	-0.13%	15,100	97億6742万	-0.65%
10/23	766	771	766	770	0%	11,800	97億8012万	-0.65%
10/22	772	772	770	770	+0.52%	9,400	97億8012万	-0.77%
10/21	765	769	764	766	+0.26%	24,800	97億2931万	-1.42%
10/20	773	773	757	764	+0.79%	66,800	97億391万	-1.8%
10/17	765	768	755	758	-1.17%	30,600	96億2770万	-2.7%
10/16	764	770	764	767	+1.46%	36,900	97億4202万	-1.79%
10/15	750	760	748	756	+1.89%	15,900	96億230万	-3.32%
10/14	758	760	730	742	-3.39%	83,000	94億2448万	-5.36%
10/10	773	773	760	768	-0.65%	22,600	97億5472万	-2.29%
10/09	779	784	773	773	-0.77%	33,700	98億1823万	-1.78%
10/08	772	800	771	779	+1.17%	33,800	98億9443万	-1.27%
10/07	776	776	766	770	-0.77%	20,100	97億8012万	-2.41%

8563 大東銀行

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