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
03/06	2,149	2,149	2,131	2,145	-0.19%	500	82億8828万	+0.75%
03/05	2,138	2,153	2,130	2,149	+0.47%	3,700	83億373万	+0.99%
03/04	2,140	2,150	2,099	2,139	-0.05%	21,900	82億6509万	+0.56%
03/03	2,150	2,164	2,131	2,140	-0.7%	4,600	82億6896万	+0.61%
03/02	2,149	2,155	2,149	2,155	+0.23%	700	83億2692万	+1.32%
02/27	2,145	2,153	2,121	2,150	+0.51%	4,400	83億760万	+1.18%
02/26	2,149	2,155	2,135	2,139	-0.47%	1,300	82億6509万	+0.66%
02/25	2,134	2,149	2,128	2,149	+1.08%	2,600	83億373万	+1.13%
02/24	2,137	2,137	2,124	2,126	-0.56%	500	82億1486万	+0.09%
02/20	2,121	2,138	2,121	2,138	+0.8%	1,700	82億6123万	+0.66%
02/19	2,120	2,150	2,120	2,121	+0.47%	5,700	81億9554万	-0.14%
02/18	2,115	2,120	2,111	2,111	0%	600	81億5690万	-0.66%
02/17	2,106	2,111	2,106	2,111	+0.29%	1,100	81億5690万	-0.71%
02/16	2,141	2,142	2,105	2,105	-1.64%	5,300	81億3372万	-1.08%
02/13	2,153	2,163	2,140	2,140	+0.28%	2,800	82億6896万	+0.52%
02/12	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,128	2,150	2,128	2,134	+0.33%	4,100	82億4577万	+0.19%
02/10	2,120	2,127	2,120	2,127	+0.33%	500	82億1872万	-0.19%
02/09	2,119	2,120	2,119	2,120	+0.05%	500	81億9168万	-0.56%
02/06	2,112	2,119	2,112	2,119	+0.33%	300	81億8781万	-0.7%
02/05	2,133	2,133	2,106	2,112	-0.98%	3,000	81億6076万	-1.08%
02/04	2,107	2,133	2,107	2,133	+1.33%	1,700	82億4191万	-0.14%
02/03	2,105	2,105	2,105	2,105	0%	200	81億3372万	-1.41%
02/02	2,100	2,109	2,100	2,105	-0.8%	1,900	81億3372万	-1.41%
01/30	2,121	2,130	2,121	2,122	-0.14%	1,200	81億9940万	-0.66%
01/29	2,127	2,127	2,125	2,125	-0.09%	300	82億1100万	-0.51%
01/28	2,126	2,127	2,126	2,127	+0.05%	200	82億1872万	-0.37%
01/27	2,138	2,138	2,126	2,126	-0.56%	300	82億1486万	-0.42%
01/26	2,126	2,138	2,126	2,138	+0.56%	700	82億6123万	+0.19%
01/23	2,125	2,129	2,125	2,126	+0.05%	300	82億1486万	-0.33%
01/22	2,125	2,125	2,124	2,125	-0.38%	1,300	82億1100万	-0.33%
01/21	2,134	2,134	2,127	2,133	-0.09%	300	82億4191万	+0.09%
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	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%

9017 新潟交通

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート