イベントチャート

2025/08/08～2026/01/20

イベント情報＆株価推移

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
01/20	2,126	2,135	2,126	2,135	+0.42%	300	82億4964万	+0.23%
01/19	2,127	2,127	2,125	2,126	-0.84%	3,600	82億1486万	-0.14%
01/16	2,132	2,150	2,125	2,144	+0.7%	2,500	82億8441万	+0.75%
01/15	2,131	2,131	2,129	2,129	-0.28%	500	82億2645万	+0.09%
01/14	2,150	2,150	2,120	2,135	-0.7%	8,700	82億4964万	+0.42%
01/13	2,161	2,161	2,142	2,150	0%	1,300	83億760万	+1.22%
01/09	2,150	2,150	2,150	2,150	0%	300	83億760万	+1.32%
01/08	2,151	2,151	2,150	2,150	-0.05%	500	83億760万	+1.37%
01/07	2,161	2,161	2,141	2,151	-0.42%	1,300	83億1146万	+1.51%
01/06	2,160	2,162	2,160	2,160	0%	1,300	83億4624万	+2.03%
01/05	2,160	2,160	2,160	2,160	0%	400	83億4624万	+2.18%
2025
12/30	2,133	2,160	2,133	2,160	+0.56%	600	83億4624万	+2.32%
12/29	2,128	2,148	2,126	2,148	+0.94%	4,200	82億9987万	+1.85%
12/26	2,119	2,138	2,119	2,128	+0.52%	1,300	82億2259万	+1.04%
12/25	2,115	2,117	2,115	2,117	+0.19%	200	81億8008万	+0.57%
12/24	2,113	2,113	2,112	2,113	+0.05%	2,500	81億6463万	+0.43%
12/23	2,120	2,120	2,112	2,112	-0.38%	3,700	81億6076万	+0.43%
12/22	2,133	2,133	2,120	2,120	+0.09%	300	81億9168万	+0.86%
12/19	2,115	2,118	2,112	2,118	+0.38%	800	81億8395万	+0.81%
12/18	2,110	2,110	2,109	2,110	+0.14%	500	81億5304万	+0.48%
12/17	2,107	2,107	2,107	2,107	0%	300	81億4144万	+0.33%
12/16	2,107	2,108	2,104	2,107	+0.14%	1,800	81億4144万	+0.38%
12/15	2,104	2,118	2,104	2,104	+0.05%	3,700	81億2985万	+0.29%
12/12	2,102	2,111	2,102	2,103	+0.05%	300	81億2599万	+0.24%
12/11	2,119	2,120	2,102	2,102	-0.61%	3,300	81億2212万	+0.24%
12/10	2,111	2,115	2,108	2,115	+0.19%	800	81億7236万	+0.86%
12/09	2,107	2,111	2,105	2,111	+0.24%	500	81億5690万	+0.72%
12/08	2,108	2,108	2,106	2,106	+0.24%	300	81億3758万	+0.53%
12/05	2,100	2,101	2,100	2,101	+0.05%	300	81億1826万	+0.29%
12/04	2,108	2,108	2,099	2,100	-0.43%	300	81億1440万	+0.29%
12/03	2,110	2,110	2,102	2,109	-0.09%	1,400	81億4917万	+0.72%
12/02	2,099	2,111	2,094	2,111	+0.57%	300	81億5690万	+0.81%
12/01	2,099	2,099	2,099	2,099	-0.05%	300	81億1053万	+0.29%
11/28	2,094	2,100	2,094	2,100	+0.33%	1,500	81億1440万	+0.38%
11/27	2,095	2,095	2,093	2,093	0%	300	80億8735万	+0.05%
11/26	2,093	2,095	2,093	2,093	+0.05%	800	80億8735万	+0.05%
11/25	2,107	2,107	2,091	2,092	+0.05%	1,800	80億8348万	0%
11/21	2,090	2,095	2,090	2,091	-0.19%	1,100	80億7962万	-0.05%
11/20	2,091	2,095	2,090	2,095	+0.24%	300	80億9508万	+0.14%
11/19	2,089	2,090	2,089	2,090	+0.05%	400	80億7576万	-0.1%
11/18	2,091	2,091	2,089	2,089	-0.1%	700	80億7189万	-0.14%
11/17	2,093	2,093	2,091	2,091	-0.1%	600	80億7962万	-0.05%
11/14	2,094	2,094	2,092	2,093	0%	400	80億8735万	+0.05%
11/13	2,092	2,100	2,092	2,093	-0.33%	400	80億8735万	+0.05%
11/12	（IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	2,088	2,100	2,088	2,100	+0.53%	9,600	81億1440万	+0.38%
11/11	2,091	2,095	2,089	2,089	-0.1%	2,200	80億7189万	-0.1%
11/10	2,093	2,095	2,091	2,091	-0.05%	1,100	80億7962万	0%
11/07	2,100	2,100	2,091	2,092	+0.05%	1,800	80億8348万	0%
11/06	2,092	2,098	2,091	2,091	0%	1,700	80億7962万	-0.05%
11/05	2,093	2,093	2,091	2,091	-0.05%	800	80億7962万	-0.1%
11/04	2,092	2,092	2,092	2,092	0%	300	80億8348万	-0.05%
10/31	2,092	2,092	2,092	2,092	0%	100	80億8348万	-0.05%
10/30	2,092	2,092	2,091	2,092	0%	1,400	80億8348万	-0.05%
10/29	2,093	2,093	2,092	2,092	-0.05%	700	80億8348万	-0.05%
10/28	2,093	2,093	2,093	2,093	0%	100	80億8735万	0%
10/27	2,099	2,100	2,092	2,093	+0.05%	2,300	80億8735万	0%
10/24	2,092	2,096	2,092	2,092	+0.05%	3,600	80億8348万	-0.05%
10/23	2,091	2,091	2,091	2,091	+0.05%	600	80億7962万	-0.1%
10/22	2,091	2,092	2,090	2,090	-0.05%	400	80億7576万	-0.14%
10/21	2,092	2,092	2,091	2,091	-0.05%	300	80億7962万	-0.1%
10/20	2,091	2,092	2,091	2,092	+0.1%	600	80億8348万	-0.05%
10/17	2,090	2,090	2,090	2,090	0%	300	80億7576万	-0.14%
10/16	2,090	2,095	2,090	2,090	0%	500	80億7576万	-0.14%
10/15	2,090	2,091	2,090	2,090	-0.05%	300	80億7576万	-0.14%
10/14	2,093	2,098	2,089	2,091	-0.19%	3,800	80億7962万	-0.1%
10/10	2,092	2,095	2,092	2,095	+0.19%	400	80億9508万	+0.1%
10/09	2,090	2,100	2,090	2,091	+0.05%	1,500	80億7962万	-0.05%
10/08	2,092	2,092	2,090	2,090	-0.1%	500	80億7576万	-0.1%
10/07	2,092	2,099	2,092	2,092	+0.14%	500	80億8348万	0%
10/06	2,094	2,094	2,089	2,089	-0.24%	2,700	80億7189万	-0.14%
10/03	2,094	2,094	2,094	2,094	-0.76%	100	80億9121万	+0.1%
10/02	2,096	2,110	2,093	2,110	+0.67%	300	81億5304万	+0.86%
10/01	2,096	2,096	2,096	2,096	0%	100	80億9894万	+0.24%
09/30	2,095	2,097	2,095	2,096	-0.57%	300	80億9894万	+0.24%
09/29	2,093	2,108	2,091	2,108	+0.81%	1,200	81億4531万	+0.81%
09/26	2,094	2,094	2,091	2,091	0%	200	80億7962万	+0.05%
09/25	2,093	2,097	2,091	2,091	-0.05%	1,200	80億7962万	+0.05%
09/24	2,092	2,092	2,092	2,092	+0.1%	100	80億8348万	+0.14%
09/19	2,093	2,093	2,090	2,090	-0.05%	200	80億7576万	+0.05%
09/17	2,089	2,091	2,089	2,091	+0.05%	2,600	80億7962万	+0.14%
09/16	2,095	2,095	2,090	2,090	+0.1%	1,200	80億7576万	+0.1%
09/12	2,088	2,088	2,088	2,088	+0.05%	200	80億6803万	0%
09/11	2,094	2,094	2,087	2,087	-0.14%	200	80億6416万	-0.05%
09/10	2,090	2,099	2,090	2,090	0%	400	80億7576万	+0.14%
09/09	2,094	2,095	2,090	2,090	-0.1%	600	80億7576万	+0.14%
09/08	2,090	2,092	2,084	2,092	0%	2,500	80億8348万	+0.24%
09/05	2,091	2,092	2,091	2,092	+0.05%	300	80億8348万	+0.29%
09/04	2,092	2,092	2,091	2,091	0%	600	80億7962万	+0.29%
09/02	2,092	2,099	2,090	2,091	+0.05%	1,400	80億7962万	+0.29%
08/29	2,087	2,101	2,086	2,090	+0.19%	2,700	80億7576万	+0.29%
08/27	2,088	2,088	2,086	2,086	-0.05%	300	80億6030万	+0.14%
08/26	2,085	2,087	2,085	2,087	0%	1,200	80億6416万	+0.19%
08/25	2,093	2,093	2,087	2,087	-0.29%	400	80億6416万	+0.19%
08/22	2,108	2,108	2,091	2,093	0%	2,300	80億8735万	+0.53%
08/21	2,095	2,106	2,092	2,093	+0.1%	1,700	80億8735万	+0.53%
08/19	2,091	2,091	2,091	2,091	+0.05%	100	80億7962万	+0.48%
08/18	2,087	2,094	2,084	2,090	+0.14%	6,400	80億7576万	+0.43%
08/13	2,086	2,087	2,086	2,087	-1%	700	80億6416万	+0.38%
08/12	（IR情報）14:00 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	2,089	2,155	2,080	2,108	+1.25%	4,000	81億4531万	+1.39%
08/08	2,080	2,084	2,080	2,082	+0.1%	2,200	80億4484万	+0.19%

9017 新潟交通

イベントチャート

2025/08/08～2026/01/20

イベント情報＆株価推移

開示資料

決算

株式

チャート