日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/12	712	712	703	707	-0.7%	12,700	89億7993万	+0.43%
06/11	714	720	712	712	-0.84%	7,800	90億4344万	+1.42%
06/10	716	730	716	718	+0.28%	35,400	91億1964万	+2.57%
06/09	715	720	715	716	+0.14%	20,000	90億9424万	+2.58%
06/06	715	722	714	715	+0.28%	26,000	90億8154万	+2.73%
06/05	713	715	711	713	0%	20,800	90億5614万	+2.74%
06/04	707	715	707	713	+0.85%	27,100	90億5614万	+3.03%
06/03	713	713	706	707	-0.84%	22,400	89億7993万	+2.32%
06/02	715	715	710	713	-0.14%	26,300	90億5614万	+3.48%
05/30	705	718	704	714	+1.28%	40,500	90億6884万	+3.93%
05/29	712	714	680	705	-0.98%	72,400	89億5453万	+3.07%
05/28	709	715	705	712	+0.42%	28,500	90億4344万	+4.4%
05/27	694	709	693	709	+2.16%	67,300	90億533万	+4.42%
05/26	690	694	690	694	+0.14%	7,800	88億1481万	+2.66%
05/23	696	701	693	693	-0.43%	15,200	88億211万	+2.82%
05/22	694	698	694	696	+0.14%	8,100	88億4021万	+3.73%
05/21	708	708	694	695	-0.86%	26,500	88億2751万	+4.04%
05/20	702	706	701	701	-0.14%	17,400	89億372万	+5.41%
05/19	695	704	694	702	+0.57%	19,100	89億1642万	+6.04%
05/16	695	701	691	698	+0.14%	47,300	88億6562万	+5.92%
05/15	691	703	690	697	-0.71%	50,400	88億5291万	+6.25%
05/14	672	718	659	702	+0.43%	331,500	89億1642万	+7.67%
05/13	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/13	15:30 剰余金の配当(増配)に関するお知らせ
05/13	15:30 公認会計士等の異動に関するお知らせ
05/13	710	710	699	699	+0.43%	98,900	88億7832万	+7.54%
05/12	681	696	681	696	+3.11%	50,100	88億4021万	+7.24%
05/09	661	676	656	675	+2.9%	30,900	85億7348万	+4.01%
05/08	664	664	654	656	-1.35%	21,100	83億3215万	+0.92%
05/07	665	673	661	665	0%	15,200	84億4647万	+1.99%
05/02	670	670	662	665	-0.15%	27,700	84億4647万	+1.53%
05/01	671	673	665	666	-0.3%	28,300	84億5917万	+1.22%
04/30	669	673	662	668	0%	25,700	84億8457万	+1.06%
04/28	667	672	667	668	+0.15%	9,400	84億8457万	+0.45%
04/25	667	670	664	667	+0.15%	31,800	84億7187万	-0.15%
04/24	660	666	659	666	+1.06%	37,900	84億5917万	-0.75%
04/23	654	661	651	659	+1.38%	25,900	83億7026万	-2.23%
04/22	646	650	646	650	+0.15%	7,900	82億5595万	-4.13%
04/21	646	651	642	649	+0.31%	29,800	82億4324万	-4.84%
04/18	637	648	637	647	+1.57%	67,700	82億1784万	-5.55%
04/17	629	638	627	637	+1.59%	45,000	80億9083万	-7.55%
04/16	632	634	625	627	0%	23,700	79億6381万	-9.52%
04/15	634	634	626	627	+0.16%	45,600	79億6381万	-10.04%
04/14	625	630	620	626	+1.79%	26,200	79億5111万	-10.7%
04/11	625	625	608	615	-3.15%	52,300	78億1139万	-12.89%
04/10	649	649	630	635	+5.31%	44,800	80億6542万	-10.69%
04/09	629	629	602	603	-4.74%	48,500	76億5898万	-15.66%
04/08	633	660	630	633	+4.98%	42,700	80億4002万	-12.08%
04/07	608	619	582	603	-6.94%	76,400	76億5898万	-16.71%
04/04	669	670	640	648	-4.57%	58,400	82億3054万	-11.11%
04/03	667	693	667	679	-2.02%	45,700	86億2429万	-7.37%
04/02	704	704	690	693	-1.7%	38,500	88億211万	-5.71%
04/01	713	713	705	705	-0.56%	33,000	89億5453万	-4.34%
03/31	715	716	706	709	-1.8%	67,200	90億533万	-4.06%
03/28	721	733	721	722	-3.99%	38,300	91億7045万	-2.43%
03/27	748	756	748	752	+0.67%	57,800	95億5149万	+1.48%
03/26	746	749	746	747	0%	23,200	94億8799万	+0.81%
03/25	750	754	744	747	-0.27%	34,400	94億8799万	+0.81%
03/24	753	753	747	749	0%	41,800	95億1339万	+1.08%
03/21	751	753	746	749	+0.27%	42,500	95億1339万	+1.08%
03/19	749	751	744	747	0%	28,500	94億8799万	+0.81%
03/18	742	749	741	747	+0.67%	21,200	94億8799万	+0.81%
03/17	742	745	740	742	0%	12,100	94億2448万	+0.13%
03/14	734	742	734	742	+1.09%	9,500	94億2448万	+0.13%
03/13	739	742	734	734	-0.54%	18,200	93億2287万	-1.08%
03/12	735	740	735	738	+0.27%	6,600	93億7367万	-0.67%
03/11	731	739	727	736	+0.68%	55,100	93億4827万	-0.94%
03/10	741	741	731	731	-0.54%	19,000	92億8476万	-1.48%
03/07	15:40 役員の異動に関するお知らせ
03/07	739	740	731	735	-0.68%	24,400	93億3557万	-0.81%
03/06	737	745	737	740	+0.68%	11,700	93億9908万	-0.27%
03/05	733	739	733	735	-0.54%	11,600	93億3557万	-1.08%
03/04	736	740	728	739	+0.96%	16,600	93億8638万	-0.54%
03/03	735	741	728	732	-0.14%	25,200	92億9747万	-1.48%
02/28	734	739	730	733	-1.35%	25,700	93億1017万	-1.48%
02/27	739	743	734	743	+0.41%	6,800	94億3718万	-0.13%
02/26	735	740	731	740	+0.14%	23,200	93億9908万	-0.54%
02/25	740	745	736	739	-0.4%	21,800	93億8638万	-0.54%
02/21	741	743	735	742	-0.13%	12,000	94億2448万	0%
02/20	753	755	741	743	-1.07%	22,000	94億3718万	+0.13%
02/19	753	760	749	751	-0.13%	22,600	95億3879万	+1.35%
02/18	746	752	745	752	+0.8%	18,800	95億5149万	+1.62%
02/17	751	751	743	746	+0.27%	12,000	94億7529万	+0.95%
02/14	748	748	743	744	+0.27%	6,900	94億4988万	+0.81%
02/13	742	745	741	742	+0.13%	23,600	94億2448万	+0.54%
02/12	746	746	740	741	-0.67%	17,000	94億1178万	+0.41%
02/10	751	751	741	746	-0.93%	15,700	94億7529万	+1.08%
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	757	757	750	753	-0.13%	18,800	95億6420万	+2.17%
02/06	753	756	751	754	+0.13%	8,500	95億7690万	+2.31%
02/05	758	765	752	753	-0.4%	32,900	95億6420万	+2.45%
02/04	740	757	740	756	+2.44%	46,200	96億230万	+2.86%
02/03	738	738	731	738	+0.82%	28,200	93億7367万	+0.68%
01/31	729	740	728	732	+3.98%	70,000	92億9747万	-0.14%
01/30	753	754	704	704	-6.63%	219,600	89億4182万	-3.83%
01/29	752	758	750	754	0%	9,200	95億7690万	+2.86%
01/28	750	757	747	754	+0.94%	25,400	95億7690万	+3.01%
01/27	750	751	744	747	+0.54%	12,700	94億8799万	+2.33%
01/24	738	750	738	743	+0.68%	14,100	94億3718万	+1.92%
01/23	745	745	735	738	-0.54%	14,300	93億7367万	+1.23%
01/22	739	745	737	742	+0.82%	32,800	94億2448万	+1.78%
01/21	735	740	731	736	+0.82%	22,100	93億4827万	+1.1%
01/20	724	737	724	730	+1.53%	30,300	92億7206万	+0.27%
01/17	721	722	712	719	-0.28%	27,900	91億3235万	-1.1%
01/16	732	734	721	721	-1.5%	42,200	91億5775万	-0.83%

8563 大東銀行

IR情報

2025/01/16～2025/06/12

IR情報＆株価推移

開示資料

決算

株式

チャート