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
10/02	（IR情報）16:00 人事異動に関するお知らせ
10/01	1,498	1,508	1,496	1,508	+0.13%	22,100	-	-0.46%
09/30	1,495	1,511	1,495	1,506	-0.33%	18,800	-	-0.73%
09/29	1,493	1,511	1,492	1,511	+0.13%	16,400	-	-0.46%
09/28	1,504	1,513	1,499	1,509	-0.26%	17,700	-	-0.72%
09/25	1,520	1,520	1,502	1,513	-0.33%	23,200	-	-0.53%
09/24	1,498	1,518	1,494	1,518	+1.34%	17,000	-	-0.33%
09/18	1,498	1,508	1,488	1,498	+0.81%	19,400	-	-1.77%
09/17	1,490	1,504	1,486	1,486	+0.07%	17,200	-	-2.62%
09/16	1,490	1,502	1,485	1,485	-0.54%	14,500	-	-2.88%
09/15	1,489	1,507	1,488	1,493	-0.86%	18,700	-	-2.42%
09/14	1,495	1,506	1,489	1,506	+0.87%	16,300	-	-1.63%
09/11	1,507	1,510	1,492	1,493	-0.93%	19,000	-	-2.42%
09/10	1,515	1,523	1,500	1,507	-0.33%	20,600	-	-1.5%
09/09	1,502	1,515	1,502	1,512	+0.6%	15,800	-	-1.05%
09/08	1,520	1,520	1,503	1,503	-1.31%	21,900	-	-1.57%
09/07	1,511	1,524	1,511	1,523	+0.2%	18,700	-	-0.2%
09/04	1,530	1,531	1,514	1,520	-0.72%	19,300	-	-0.33%
09/03	1,526	1,534	1,525	1,531	+0.66%	9,200	-	+0.46%
09/02	1,533	1,533	1,521	1,521	-0.98%	11,200	-	-0.07%
09/01	1,535	1,545	1,529	1,536	+0.46%	2,800	-	+1.05%
08/31	1,530	1,534	1,523	1,529	0%	4,300	-	+0.66%
08/28	1,545	1,564	1,527	1,529	-0.71%	8,400	-	+0.79%
08/27	1,557	1,558	1,540	1,540	-1.09%	3,900	-	+1.65%
08/26	1,548	1,564	1,542	1,557	+1.1%	4,300	-	+2.91%
08/25	1,564	1,564	1,540	1,540	-1.22%	8,200	-	+1.99%
08/24	1,545	1,559	1,545	1,559	+1.1%	8,700	-	+3.38%
08/21	1,541	1,542	1,522	1,542	+0.06%	13,000	-	+2.39%
08/20	1,538	1,541	1,527	1,541	+0.06%	11,300	-	+2.39%
08/19	1,569	1,569	1,531	1,540	-2.04%	8,400	-	+2.39%
08/18	1,560	1,572	1,553	1,572	+1.22%	3,600	-	+4.59%
08/17	1,550	1,558	1,537	1,553	+0.98%	7,800	-	+3.46%
08/14	1,560	1,560	1,527	1,538	-1.03%	11,300	-	+2.53%
08/13	1,500	1,566	1,500	1,554	+2.44%	32,400	-	+3.6%
08/12	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/12	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	1,506	1,532	1,506	1,517	+0.4%	14,500	-	+1.27%
08/10	1,502	1,511	1,491	1,511	+1.34%	3,200	-	+0.94%
08/07	1,476	1,499	1,476	1,491	+1.08%	2,100	-	-0.33%
08/06	1,478	1,515	1,473	1,475	-0.2%	11,900	-	-1.4%
08/05	1,476	1,485	1,476	1,478	+0.14%	7,200	-	-1.2%
08/04	1,493	1,493	1,476	1,476	-0.61%	3,000	-	-1.34%
08/03	1,495	1,498	1,470	1,485	-0.27%	12,000	-	-0.74%
07/31	1,492	1,498	1,489	1,489	-0.13%	8,000	-	-0.4%
07/30	1,493	1,519	1,481	1,491	+0.68%	17,800	-	-0.2%
07/29	1,485	1,502	1,476	1,481	-0.27%	34,100	-	-0.74%
07/28	1,490	1,507	1,485	1,485	-0.34%	21,500	-	-0.47%
07/27	1,483	1,500	1,483	1,490	+0.47%	12,000	-	-0.13%
07/24	1,499	1,507	1,482	1,483	-0.47%	15,200	-	-0.6%
07/23	1,490	1,520	1,489	1,490	0%	10,800	-	-0.13%
07/22	1,492	1,506	1,490	1,490	0%	11,600	-	-0.13%
07/21	1,478	1,533	1,478	1,490	+0.61%	18,800	-	-0.07%
07/17	1,502	1,503	1,476	1,481	-1.4%	17,500	-	-0.67%
07/16	1,504	1,520	1,502	1,502	-1.18%	4,900	-	+0.74%
07/15	1,513	1,534	1,513	1,520	+0.46%	2,300	-	+1.95%
07/14	1,535	1,535	1,511	1,513	-1.05%	7,100	-	+1.54%
07/13	1,522	1,544	1,519	1,529	+0.46%	5,900	-	+2.76%
07/10	1,520	1,537	1,504	1,522	+0.13%	5,900	-	+2.28%
07/09	1,540	1,540	1,510	1,520	-0.91%	9,100	-	+2.29%
07/07	1,542	1,558	1,534	1,534	+1.12%	10,000	-	+3.37%
07/06	1,498	1,531	1,492	1,517	+1.81%	13,500	-	+2.36%
07/03	1,497	1,499	1,486	1,490	+0.34%	5,400	-	+0.68%
07/02	1,480	1,512	1,480	1,485	+0.54%	6,900	-	+0.27%
07/01	1,485	1,491	1,477	1,477	-0.54%	12,300	-	-0.34%
06/30	1,481	1,511	1,481	1,485	+0.27%	10,400	-	+0.13%
06/29	1,496	1,541	1,473	1,481	+1.02%	9,800	-	-0.13%
06/26	1,468	1,490	1,464	1,466	+0.21%	7,400	-	-1.08%
06/25	1,458	1,468	1,452	1,463	+0.34%	19,000	-	-1.35%
06/24	1,473	1,488	1,458	1,458	0%	8,500	-	-1.75%
06/23	1,463	1,480	1,455	1,458	-1.49%	17,400	-	-1.75%
06/22	1,480	1,495	1,460	1,480	+0.41%	13,800	-	-0.34%
06/19	1,516	1,516	1,474	1,474	-1.67%	9,900	-	-0.74%
06/18	1,485	1,512	1,461	1,499	+0.94%	11,500	-	+0.94%
06/17	1,470	1,495	1,470	1,485	+1.09%	6,600	-	0%
06/16	1,496	1,505	1,460	1,469	-1.14%	13,100	-	-1.48%
06/15	1,493	1,504	1,472	1,486	-0.47%	11,300	-	-0.87%
06/12	1,493	1,510	1,480	1,493	+0.88%	6,000	-	-0.86%
06/11	1,477	1,491	1,465	1,480	-1%	11,800	-	-2.18%
06/10	1,489	1,495	1,480	1,495	+0.4%	2,600	-	-1.64%
06/09	1,476	1,492	1,472	1,489	+1.22%	6,600	-	-2.49%
06/08	1,471	1,500	1,464	1,471	-2.65%	11,500	-	-4.11%
06/05	1,500	1,514	1,498	1,511	+1.96%	4,500	-	-1.95%
06/04	1,470	1,499	1,470	1,482	+0.82%	6,100	-	-4.2%
06/03	1,492	1,492	1,466	1,470	-1.21%	11,200	-	-5.47%
06/02	1,466	1,499	1,451	1,488	+0.74%	18,300	-	-4.92%
06/01	1,510	1,510	1,471	1,477	-2.19%	15,100	-	-6.1%
05/29	1,504	1,515	1,499	1,510	+0.4%	9,400	-	-4.49%
05/28	1,497	1,515	1,497	1,504	+0.74%	9,000	-	-5.29%
05/27	1,498	1,498	1,481	1,493	+0.07%	5,400	-	-6.51%
05/26	1,466	1,496	1,466	1,492	+1.77%	9,600	-	-7.04%
05/25	1,495	1,495	1,466	1,466	-1.28%	13,500	-	-9.23%
05/22	1,488	1,488	1,462	1,485	+0.47%	9,700	-	-8.62%
05/21	1,482	1,486	1,469	1,478	+0.27%	16,400	-	-9.6%
05/20	1,476	1,486	1,465	1,474	-0.14%	44,400	-	-10.45%
05/19	1,470	1,494	1,470	1,476	+0.54%	15,200	-	-10.98%
05/18	1,490	1,490	1,466	1,468	-0.68%	42,900	-	-12.15%
05/15	1,508	1,508	1,461	1,478	-2.18%	56,100	-	-12.18%
05/14	1,550	1,556	1,498	1,511	-7.64%	85,300	-	-10.86%
05/13	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	1,664	1,672	1,636	1,636	-1.98%	23,700	-	-4.16%
05/12	1,671	1,697	1,667	1,669	+0.42%	15,800	-	-2.63%
05/11	1,670	1,670	1,654	1,662	+0.48%	8,600	-	-3.32%
05/08	1,665	1,665	1,650	1,654	-0.66%	13,700	-	-4.12%
05/07	1,672	1,673	1,656	1,665	-0.12%	12,700	-	-3.87%

船場（6540）のイベントチャート

2026/05/07～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート