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
07/31	10,650	10,890	10,300	10,630	+1.72%	17,500	239億4939万	+5.19%
07/30	9,920	10,590	9,810	10,450	+5.66%	19,400	235億4385万	+4.04%
07/29	10,610	10,660	9,630	9,890	-7.74%	58,200	222億8217万	-1.02%
07/28	11,390	11,390	10,600	10,720	-3.34%	38,800	241億5216万	+7.67%
07/27	11,000	11,300	10,710	11,090	+2.4%	33,700	249億8577万	+12.1%
07/24	10,590	10,830	10,400	10,830	+2.07%	19,800	243億9999万	+10.2%
07/23	10,940	11,500	10,470	10,610	-2.75%	25,000	239億433万	+8.52%
07/22	10,650	11,110	10,520	10,910	+9.87%	31,500	245億8023万	+12.09%
07/21	9,840	10,000	9,670	9,930	+4.09%	11,300	223億7229万	+2.8%
07/17	10,030	10,440	9,370	9,540	-5.36%	26,400	214億9362万	-0.93%
07/16	10,350	10,350	10,050	10,080	-2.61%	9,100	227億1024万	+5.01%
07/15	9,860	10,500	9,860	10,350	+3.29%	18,400	233億1855万	+8.54%
07/14	10,110	10,110	9,630	10,020	+0.6%	19,700	225億7506万	+5.81%
07/13	10,100	10,550	9,900	9,960	-0.8%	16,700	224億3988万	+5.45%
07/10	10,000	10,500	10,000	10,040	+0.8%	9,200	226億2012万	+6.65%
07/09	10,040	10,100	9,750	9,960	+0.71%	16,300	224億3988万	+6.01%
07/08	10,200	10,360	9,890	9,890	-5.81%	19,300	222億8217万	+5.58%
07/07	10,960	11,450	10,280	10,500	-4.11%	37,100	236億5650万	+12.34%
07/06	10,020	11,280	9,980	10,950	+9.72%	49,300	246億7035万	+17.56%
07/03	10,060	10,400	9,660	9,980	+0.3%	27,100	224億8494万	+7.79%
07/02	9,430	10,090	9,280	9,950	+8.98%	36,100	224億1735万	+7.44%
07/01	9,130	9,300	9,080	9,130	+0.66%	7,100	205億6989万	-1.5%
06/30	9,150	9,210	8,910	9,070	-0.33%	7,700	204億3471万	-2.69%
06/29	9,190	9,710	9,050	9,100	+0.33%	16,000	205億230万	-3.03%
06/26	9,000	9,230	8,970	9,070	0%	7,700	204億3471万	-3.8%
06/25	9,150	9,400	8,950	9,070	-0.87%	8,900	204億3471万	-4.13%
06/24	9,070	9,450	9,040	9,150	+1.55%	12,100	206億1495万	-3.58%
06/23	9,150	9,290	8,970	9,010	-1.42%	11,100	202億9953万	-5.6%
06/22	9,320	9,470	9,120	9,140	-3.48%	8,300	205億9242万	-4.59%
06/19	9,700	9,720	9,250	9,470	-0.84%	13,900	213億3591万	-1.17%
06/18	9,500	9,770	9,470	9,550	+0.53%	13,200	215億1615万	-0.54%
06/17	9,100	9,850	9,100	9,500	+4.4%	23,100	214億350万	-1.17%
06/16	9,180	9,300	9,000	9,100	-0.87%	8,700	205億230万	-5.54%
06/15	8,900	9,210	8,900	9,180	+4.91%	19,700	206億8254万	-5.69%
06/12	15:30 支配株主等に関する事項について
06/12	8,810	8,970	8,540	8,750	+2.82%	16,000	197億1375万	-11.18%
06/11	8,500	8,640	8,150	8,510	-2.3%	23,300	191億7303万	-14.82%
06/10	9,480	9,480	8,710	8,710	-7.14%	21,000	196億2363万	-14.03%
06/09	9,300	9,580	9,100	9,380	+2.07%	19,400	211億3314万	-8.6%
06/08	9,270	9,470	9,040	9,190	-3.97%	18,800	207億507万	-11.38%
06/05	9,190	9,740	9,190	9,570	+3.46%	20,100	215億6121万	-8.8%
06/04	9,310	9,400	9,110	9,250	-1.6%	20,000	208億4025万	-12.65%
06/03	9,640	9,770	9,400	9,400	-2.69%	23,100	211億7820万	-12.18%
06/02	9,480	9,670	9,250	9,660	+0.73%	25,600	217億6398万	-10.77%
06/01	10,000	10,150	9,550	9,590	-4.39%	24,500	216億627万	-12.56%
05/29	10,170	10,180	9,940	10,030	-1.18%	12,400	225億9759万	-9.72%
05/28	10,430	10,730	10,120	10,150	-2.68%	19,300	228億6795万	-9.66%
05/27	10,940	10,940	10,310	10,430	-1.97%	28,700	234億9879万	-8.21%
05/26	10,340	11,170	9,980	10,640	+4.21%	44,500	239億7192万	-7.35%
05/25	9,910	10,210	9,890	10,210	+3.34%	26,000	230億313万	-11.94%
05/22	9,840	10,220	9,650	9,880	+0.71%	32,200	222億5964万	-15.86%
05/21	10,380	10,430	9,800	9,810	-6.57%	46,000	221億193万	-17.57%
05/20	10,230	10,530	9,930	10,500	+5.95%	70,700	236億5650万	-12.99%
05/19	9,410	9,910	9,320	9,910	+7.95%	121,000	223億2723万	-18.9%
05/18	10,050	10,050	9,100	9,180	-7.83%	28,600	206億8254万	-26.09%
05/15	9,950	10,250	9,710	9,960	+1.63%	38,000	224億3988万	-21.03%
05/14	10,350	10,350	9,690	9,800	-2.49%	41,700	220億7940万	-23.35%
05/13	9,510	10,200	9,500	10,050	-13.44%	92,800	226億4265万	-22.5%
05/12	15:30 投資単位の引下げに関する考え方及び方針等について
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	11,970	12,040	11,460	11,610	-4.05%	40,200	261億5733万	-11.56%
05/11	12,340	12,340	11,950	12,100	-1.31%	21,000	272億6130万	-8.64%
05/08	12,180	12,320	11,840	12,260	+1.83%	17,800	276億2178万	-7.8%
05/07	12,130	12,340	12,040	12,040	+0.58%	19,000	271億2612万	-9.84%
05/01	11,900	12,130	11,810	11,970	-0.66%	40,800	269億6841万	-10.99%
04/30	12,050	12,210	11,740	12,050	-1.87%	15,900	271億4865万	-11.06%
04/28	11,680	12,350	11,680	12,280	+2.5%	27,000	276億6684万	-10.14%
04/27	12,010	12,170	11,790	11,980	-1.16%	42,400	269億9094万	-12.94%
04/24	12,260	12,400	12,050	12,120	-2.65%	37,800	273億636万	-12.52%
04/23	13,240	13,240	12,210	12,450	-5.75%	47,700	280億4985万	-11.02%
04/22	13,010	13,230	12,750	13,210	+0.53%	73,000	297億6213万	-6.59%
04/21	13,150	13,150	12,940	13,140	-0.08%	18,400	296億442万	-7.61%
04/20	13,500	13,500	13,150	13,150	-1.5%	19,000	296億2695万	-8.07%
04/17	13,500	13,500	13,000	13,350	-0.67%	17,000	300億7755万	-7.18%
04/16	13,410	13,460	13,100	13,440	+0.22%	18,700	302億8032万	-6.98%
04/15	14,000	14,130	13,340	13,410	-3.66%	32,400	302億1273万	-7.64%
04/14	14,140	14,150	13,910	13,920	+0.58%	16,700	313億6176万	-4.62%
04/13	13,800	14,180	13,600	13,840	-0.79%	21,500	311億8152万	-5.32%
04/10	14,340	14,450	13,930	13,950	-2.72%	27,800	314億2935万	-4.97%
04/09	15,100	15,100	14,200	14,340	-3.82%	26,500	323億802万	-2.81%
04/08	14,740	14,910	14,550	14,910	+6.58%	36,900	335億9223万	+0.95%
04/07	14,390	14,460	13,890	13,990	-2.03%	19,300	315億1947万	-5.61%
04/06	14,370	14,550	14,200	14,280	-0.63%	11,700	321億7284万	-4.52%
04/03	14,310	14,600	14,310	14,370	+2.28%	17,300	323億7561万	-4.75%
04/02	14,600	14,800	13,940	14,050	-3.3%	28,100	316億5465万	-7.57%
04/01	14,290	14,570	13,940	14,530	+8.51%	22,400	327億3609万	-5.13%
03/31	13,510	13,930	13,100	13,390	-2.19%	30,600	301億6767万	-13.03%
03/30	13,890	13,920	13,500	13,690	-4.93%	38,300	308億4357万	-11.9%
03/27	14,320	14,620	14,050	14,400	-0.41%	18,000	324億4320万	-8.21%
03/26	15,050	15,510	14,310	14,460	-3.6%	43,600	325億7838万	-8.84%
03/25	14,760	15,220	14,760	15,000	+2.32%	28,900	337億9500万	-6.12%
03/24	14,890	14,980	14,250	14,660	+2.3%	24,200	330億2898万	-8.68%
03/23	14,980	14,990	14,230	14,330	-7.85%	32,000	322億8549万	-10.98%
03/19	16,180	16,180	15,490	15,550	-3.95%	16,900	350億3415万	-3.7%
03/18	15,840	16,190	15,410	16,190	+6.23%	28,900	364億7607万	+0.23%
03/17	15,560	16,050	15,230	15,240	+0.53%	37,300	343億3572万	-5.45%
03/16	15,210	15,780	15,030	15,160	+0.4%	19,300	341億5548万	-6.04%
03/13	14,610	15,370	14,610	15,100	+0.6%	18,400	340億2030万	-6.39%
03/12	15,210	15,360	14,910	15,010	-1.31%	17,000	338億1753万	-7.33%
03/11	15,590	15,860	15,210	15,210	-0.52%	28,300	342億6813万	-6.36%
03/10	15,180	15,660	15,160	15,290	+5.59%	27,400	344億4837万	-5.85%
03/09	14,700	14,780	13,850	14,480	-5.97%	56,500	326億2344万	-10.8%
03/06	15,630	15,790	15,040	15,400	-2.78%	24,900	346億9620万	-5.31%

内海造船（7018）のIR情報・決算資料

2026/03/06～2026/07/31

IR情報＆株価推移

開示資料

決算

株式

チャート