- 9017
- 2026/10/23
- 時価
- 75億円
- PER 予
- 12.56倍
- 2010年以降
- 赤字-59.69倍
（2010-2026年） - PBR
- 0.37倍
- 2010年以降
- 0.38-0.89倍
（2010-2026年） - 配当 予
- 0.51%
- ROE 予
- 2.93%
- ROA 予
- 1.1%
- 資料
- Link
- CSV,JSON
新潟交通（9017）のイベントチャート
2026/05/12～2026/10/23
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 | ||||||||
| 10/23 | 1,970 | 1,980 | 1,962 | 1,962 | +0.05% | 2,100 | - | -0.91% |
| 10/22 | 1,961 | 1,961 | 1,961 | 1,961 | 0% | 800 | - | -1.06% |
| 10/21 | 1,961 | 1,962 | 1,961 | 1,961 | +0.05% | 700 | - | -1.11% |
| 10/20 | 1,959 | 1,960 | 1,955 | 1,960 | -0.05% | 900 | - | -1.26% |
| 10/19 | 1,960 | 1,961 | 1,958 | 1,961 | +0.05% | 1,700 | - | -1.26% |
| 10/16 | 1,956 | 1,971 | 1,955 | 1,960 | -0.76% | 2,500 | - | -1.36% |
| 10/15 | 1,974 | 1,980 | 1,961 | 1,975 | -0.05% | 2,400 | - | -0.65% |
| 10/13 | 1,980 | 1,980 | 1,976 | 1,976 | 0% | 200 | - | -0.65% |
| 10/09 | 1,976 | 1,985 | 1,972 | 1,976 | -0.2% | 500 | - | -0.7% |
| 10/08 | 1,984 | 1,984 | 1,980 | 1,980 | 0% | 300 | - | -0.5% |
| 10/07 | 1,984 | 1,984 | 1,973 | 1,980 | -0.2% | 4,900 | - | -0.55% |
| 10/06 | 1,984 | 1,984 | 1,984 | 1,984 | +0.2% | 100 | - | -0.4% |
| 10/05 | 1,981 | 1,986 | 1,980 | 1,980 | -0.05% | 2,500 | - | -0.6% |
| 10/02 | 1,994 | 1,994 | 1,981 | 1,981 | -0.15% | 2,300 | - | -0.55% |
| 10/01 | 1,990 | 1,990 | 1,984 | 1,984 | -0.7% | 1,100 | - | -0.4% |
| 09/30 | 1,990 | 1,998 | 1,990 | 1,998 | +0.4% | 200 | - | +0.25% |
| 09/28 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | - | -0.15% |
| 09/25 | 1,992 | 1,996 | 1,990 | 1,990 | -0.05% | 1,000 | - | -0.15% |
| 09/24 | 1,990 | 1,991 | 1,986 | 1,991 | -0.05% | 2,500 | - | -0.1% |
| 09/16 | 1,995 | 1,995 | 1,986 | 1,992 | +0.15% | 800 | - | -0.1% |
| 09/15 | 1,988 | 1,989 | 1,988 | 1,989 | +0.05% | 200 | - | -0.25% |
| 09/14 | 1,996 | 1,996 | 1,988 | 1,988 | -0.45% | 300 | - | -0.3% |
| 09/11 | 1,990 | 1,997 | 1,990 | 1,997 | +0.35% | 600 | - | +0.1% |
| 09/10 | 1,996 | 1,996 | 1,990 | 1,990 | 0% | 400 | - | -0.25% |
| 09/09 | 1,996 | 1,996 | 1,983 | 1,990 | -0.75% | 2,500 | - | -0.25% |
| 09/07 | 2,005 | 2,005 | 2,004 | 2,005 | 0% | 800 | - | +0.45% |
| 09/04 | 1,995 | 2,005 | 1,987 | 2,005 | +0.5% | 3,100 | - | +0.45% |
| 09/03 | 1,995 | 1,995 | 1,995 | 1,995 | +0.5% | 100 | - | -0.05% |
| 09/02 | 1,985 | 1,985 | 1,984 | 1,985 | -0.3% | 800 | - | -0.55% |
| 09/01 | 1,991 | 1,991 | 1,991 | 1,991 | +0.15% | 200 | - | -0.3% |
| 08/31 | 1,999 | 1,999 | 1,986 | 1,988 | -0.45% | 1,900 | - | -0.5% |
| 08/28 | 1,999 | 1,999 | 1,997 | 1,997 | -0.05% | 300 | - | -0.1% |
| 08/27 | 1,998 | 1,998 | 1,998 | 1,998 | +0.4% | 400 | - | -0.1% |
| 08/26 | 1,991 | 1,991 | 1,990 | 1,990 | -0.5% | 400 | - | -0.45% |
| 08/25 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 400 | - | 0% |
| 08/24 | 1,987 | 1,995 | 1,987 | 1,995 | +0.35% | 700 | - | -0.2% |
| 08/21 | 1,990 | 1,990 | 1,988 | 1,988 | 0% | 1,200 | - | -0.5% |
| 08/20 | 1,988 | 1,988 | 1,988 | 1,988 | 0% | 100 | - | -0.5% |
| 08/19 | 2,000 | 2,000 | 1,988 | 1,988 | -0.2% | 500 | - | -0.5% |
| 08/18 | 1,994 | 2,000 | 1,990 | 1,992 | 0% | 1,400 | - | -0.3% |
| 08/17 | 1,997 | 1,997 | 1,992 | 1,992 | -0.15% | 400 | - | -0.3% |
| 08/14 | 1,993 | 2,000 | 1,993 | 1,995 | -0.05% | 1,500 | - | -0.1% |
| 08/13 | 2,025 | 2,025 | 1,988 | 1,996 | -1.19% | 3,000 | - | -0.05% |
| 08/12 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 08/12 | 1,993 | 2,020 | 1,993 | 2,020 | +1.35% | 800 | - | +1.15% |
| 08/10 | 1,999 | 1,999 | 1,993 | 1,993 | +0.05% | 500 | - | -0.15% |
| 08/07 | 1,990 | 1,992 | 1,990 | 1,992 | -0.45% | 1,700 | - | -0.15% |
| 08/06 | 2,001 | 2,001 | 2,001 | 2,001 | +0.25% | 100 | - | +0.3% |
| 08/04 | 1,996 | 1,996 | 1,996 | 1,996 | -0.55% | 300 | - | +0.1% |
| 08/03 | 2,005 | 2,007 | 2,000 | 2,007 | +0.1% | 500 | - | +0.75% |
| 07/30 | 2,005 | 2,005 | 2,005 | 2,005 | +0.25% | 200 | - | +0.65% |
| 07/29 | 2,000 | 2,000 | 2,000 | 2,000 | -0.2% | 200 | - | +0.45% |
| 07/28 | 2,008 | 2,008 | 2,004 | 2,004 | -0.2% | 200 | - | +0.7% |
| 07/27 | 2,008 | 2,008 | 2,008 | 2,008 | -0.05% | 300 | - | +0.96% |
| 07/23 | 2,008 | 2,009 | 2,008 | 2,009 | +0.05% | 200 | - | +1.11% |
| 07/22 | 2,028 | 2,028 | 2,008 | 2,008 | -0.05% | 1,200 | - | +1.11% |
| 07/21 | 2,009 | 2,009 | 2,009 | 2,009 | -0.35% | 100 | - | +1.21% |
| 07/17 | 2,018 | 2,018 | 2,008 | 2,016 | +1.72% | 1,100 | - | +1.66% |
| 07/16 | 1,995 | 1,995 | 1,982 | 1,982 | -1.15% | 200 | - | +0.1% |
| 07/15 | 2,000 | 2,005 | 2,000 | 2,005 | +1.21% | 800 | - | +1.31% |
| 07/14 | 1,997 | 1,997 | 1,981 | 1,981 | +0.25% | 1,200 | - | +0.15% |
| 07/13 | 1,976 | 1,976 | 1,976 | 1,976 | -0.95% | 1,000 | - | -0.1% |
| 07/10 | 1,985 | 1,995 | 1,977 | 1,995 | +0.45% | 900 | - | +0.86% |
| 07/08 | 1,990 | 1,990 | 1,986 | 1,986 | +0.05% | 400 | - | +0.51% |
| 07/07 | 1,996 | 1,996 | 1,985 | 1,985 | -0.55% | 300 | - | +0.46% |
| 07/06 | 1,985 | 1,996 | 1,985 | 1,996 | +1.47% | 200 | - | +1.01% |
| 07/03 | 1,975 | 1,976 | 1,967 | 1,967 | -1.6% | 3,500 | - | -0.41% |
| 07/02 | 1,996 | 1,999 | 1,995 | 1,999 | +0.15% | 500 | - | +1.22% |
| 07/01 | 1,996 | 1,996 | 1,996 | 1,996 | +0.81% | 100 | - | +1.11% |
| 06/30 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | +0.41% |
| 06/29 | 1,998 | 1,998 | 1,980 | 1,980 | +0.25% | 300 | - | +0.46% |
| 06/26 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 100 | - | +0.25% |
| 06/23 | 1,973 | 1,975 | 1,973 | 1,975 | +0.46% | 300 | - | +0.25% |
| 06/22 | 1,965 | 1,966 | 1,965 | 1,966 | -1.21% | 700 | - | -0.15% |
| 06/19 | 1,991 | 2,000 | 1,966 | 1,990 | +0.51% | 3,400 | - | +1.02% |
| 06/17 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 300 | - | +0.61% |
| 06/16 | 1,980 | 1,984 | 1,970 | 1,970 | -0.45% | 1,300 | - | +0.15% |
| 06/15 | 1,979 | 1,979 | 1,979 | 1,979 | 0% | 100 | - | +0.66% |
| 06/12 | 1,974 | 1,979 | 1,970 | 1,979 | +0.25% | 500 | - | +0.61% |
| 06/11 | 1,974 | 1,974 | 1,974 | 1,974 | -0.2% | 200 | - | +0.36% |
| 06/10 | 1,960 | 1,978 | 1,960 | 1,978 | +1.23% | 300 | - | +0.51% |
| 06/09 | 1,963 | 1,969 | 1,954 | 1,954 | -0.15% | 1,600 | - | -0.71% |
| 06/08 | 1,957 | 1,957 | 1,957 | 1,957 | -0.05% | 100 | - | -0.66% |
| 06/05 | 1,958 | 1,980 | 1,958 | 1,958 | -1.26% | 2,400 | - | -0.71% |
| 06/04 | 1,975 | 1,983 | 1,975 | 1,983 | +0.71% | 200 | - | +0.51% |
| 06/03 | 1,968 | 1,984 | 1,968 | 1,969 | +0.05% | 600 | - | -0.25% |
| 06/02 | 1,968 | 1,968 | 1,968 | 1,968 | 0% | 100 | - | -0.35% |
| 06/01 | 1,968 | 1,968 | 1,968 | 1,968 | -0.66% | 100 | - | -0.46% |
| 05/28 | 1,982 | 1,982 | 1,981 | 1,981 | +0.25% | 300 | - | +0.15% |
| 05/27 | 1,975 | 1,976 | 1,975 | 1,976 | +0.05% | 300 | - | -0.15% |
| 05/26 | 1,964 | 1,975 | 1,964 | 1,975 | +0.25% | 400 | - | -0.25% |
| 05/25 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | - | -0.56% |
| 05/22 | 1,950 | 1,970 | 1,950 | 1,970 | +0.97% | 1,800 | - | -0.61% |
| 05/21 | 1,960 | 1,960 | 1,951 | 1,951 | +0.05% | 300 | - | -1.61% |
| 05/20 | 1,952 | 1,958 | 1,950 | 1,950 | -0.1% | 700 | - | -1.76% |
| 05/19 | 1,967 | 1,967 | 1,952 | 1,952 | -0.76% | 400 | - | -1.76% |
| 05/18 | 1,961 | 1,967 | 1,950 | 1,967 | +0.31% | 1,500 | - | -1.11% |
| 05/15 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) | |||||||
| 05/15 | 1,980 | 1,982 | 1,960 | 1,961 | -0.96% | 2,300 | - | -1.51% |
| 05/14 | 1,956 | 1,980 | 1,956 | 1,980 | +1.23% | 500 | - | -0.6% |
| 05/13 | 1,960 | 1,963 | 1,955 | 1,956 | +0.2% | 500 | - | -1.86% |
| 05/12 | 1,952 | 1,952 | 1,951 | 1,952 | 0% | 800 | - | -2.16% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
