日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/17	2,048	2,048	2,048	2,048	+0.15%	100	79億1347万	-0.05%
09/11	2,056	2,056	2,045	2,045	+0.2%	200	79億188万	-0.24%
09/10	2,056	2,056	2,041	2,041	-0.73%	200	78億8642万	-0.49%
09/09	2,036	2,056	2,036	2,056	+0.98%	400	79億4438万	+0.15%
09/06	2,056	2,065	2,036	2,036	-0.97%	2,300	78億6710万	-0.88%
09/05	2,056	2,057	2,051	2,056	0%	1,800	79億4438万	-0.1%
09/04	2,060	2,072	2,054	2,056	-0.19%	800	79億4438万	-0.24%
09/03	2,061	2,061	2,059	2,060	-0.15%	600	79億5984万	-0.19%
09/02	2,064	2,066	2,062	2,063	-0.43%	1,000	79億7143万	-0.1%
08/30	2,057	2,072	2,057	2,072	+0.53%	600	80億620万	+0.24%
08/28	2,071	2,072	2,061	2,061	+0.24%	500	79億6370万	-0.34%
08/26	2,056	2,056	2,056	2,056	+0.1%	100	79億4438万	-0.68%
08/21	2,051	2,071	2,051	2,054	-1.11%	700	79億3665万	-0.87%
08/20	2,078	2,078	2,058	2,077	+0.34%	1,100	80億2552万	+0.14%
08/19	2,070	2,070	2,052	2,070	-0.29%	900	79億9848万	-0.19%
08/16	2,050	2,076	2,050	2,076	+1.27%	900	80億2166万	+0.05%
08/15	2,057	2,058	2,050	2,050	-0.39%	500	79億2120万	-1.25%
08/14	2,041	2,059	2,041	2,058	+1.23%	1,100	79億5211万	-0.91%
08/13	2,047	2,047	2,027	2,033	-0.68%	600	78億5551万	-2.21%
08/09	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,050	2,076	2,046	2,047	+0.59%	900	79億960万	-1.63%
08/08	2,047	2,047	2,034	2,035	+1.24%	1,100	78億6324万	-2.26%
08/07	2,027	2,050	2,004	2,010	-1.23%	1,600	77億6664万	-3.55%
08/06	2,000	2,039	2,000	2,035	+1.75%	4,100	78億6324万	-2.44%
08/05	2,040	2,040	2,000	2,000	-1.91%	10,000	77億2800万	-4.21%
08/02	2,066	2,066	2,032	2,039	-1.45%	5,600	78億7869万	-2.53%
08/01	2,073	2,073	2,065	2,069	-0.05%	1,300	79億9461万	-1.15%
07/31	2,072	2,092	2,070	2,070	-0.34%	3,000	79億9848万	-1.15%
07/30	2,089	2,100	2,075	2,077	-0.67%	5,900	80億2552万	-0.81%
07/29	2,193	2,197	2,088	2,091	-2.29%	18,400	80億7962万	-0.14%
07/26	2,125	2,140	2,120	2,140	+0.94%	3,900	82億6896万	+2.29%
07/25	2,122	2,124	2,110	2,120	-0.47%	800	81億9168万	+1.53%
07/24	2,095	2,133	2,095	2,130	+1.82%	2,400	82億3032万	+2.11%
07/23	2,087	2,114	2,087	2,092	-1.09%	2,500	80億8348万	+0.43%
07/22	2,115	2,115	2,090	2,115	+0.43%	1,100	81億7236万	+1.54%
07/19	2,103	2,106	2,103	2,106	+0.14%	800	81億3758万	+1.15%
07/18	2,077	2,103	2,077	2,103	-0.14%	1,000	81億2599万	+1.06%
07/17	2,100	2,106	2,100	2,106	+0.24%	800	81億3758万	+1.3%
07/16	2,094	2,106	2,094	2,101	+0.72%	2,900	81億1826万	+1.16%
07/12	2,070	2,086	2,070	2,086	+0.05%	1,600	80億6030万	+0.58%
07/11	2,075	2,085	2,075	2,085	-0.48%	1,500	80億5644万	+0.58%
07/10	2,090	2,095	2,090	2,095	+0.24%	200	80億9508万	+1.11%
07/08	2,090	2,090	2,090	2,090	+0.05%	400	80億7576万	+0.97%
07/05	2,092	2,092	2,089	2,089	-0.19%	300	80億7189万	+1.02%
07/04	2,070	2,093	2,070	2,093	+1.11%	1,500	80億8735万	+1.26%
07/01	2,082	2,082	2,070	2,070	-0.58%	1,100	79億9848万	+0.24%
06/28	2,071	2,082	2,071	2,082	+0.53%	400	80億4484万	+0.87%
06/27	2,070	2,099	2,070	2,071	+0.05%	300	80億234万	+0.34%
06/26	2,118	2,142	2,065	2,070	-1.33%	2,900	79億9848万	+0.29%
06/25	2,087	2,098	2,087	2,098	+0.87%	1,500	81億667万	+1.7%
06/21	2,086	2,086	2,053	2,080	+0.1%	1,200	80億3712万	+0.92%
06/19	2,072	2,078	2,072	2,078	0%	300	80億2939万	+0.87%
06/18	2,078	2,078	2,078	2,078	+0.14%	200	80億2939万	+0.92%
06/17	2,074	2,075	2,074	2,075	+1.62%	2,500	80億1780万	+0.83%
06/14	2,047	2,047	2,042	2,042	-0.39%	3,000	78億9028万	-0.73%
06/13	2,052	2,052	2,050	2,050	-0.39%	2,500	79億2120万	-0.34%
06/12	2,061	2,061	2,058	2,058	-0.63%	500	79億5211万	+0.1%
06/11	2,084	2,084	2,071	2,071	-0.91%	1,500	80億234万	+0.73%
06/10	2,090	2,090	2,070	2,090	-0.19%	3,000	80億7576万	+1.7%
06/07	2,078	2,094	2,078	2,094	+1.5%	1,400	80億9121万	+2%
06/06	2,063	2,063	2,057	2,063	+0.19%	1,200	79億7143万	+0.59%
06/05	2,049	2,059	2,049	2,059	+0.49%	300	79億5597万	+0.44%
06/04	2,049	2,049	2,049	2,049	+0.29%	100	79億1733万	-0.05%
05/30	2,043	2,043	2,043	2,043	-0.34%	100	78億9415万	-0.34%
05/29	2,044	2,050	2,044	2,050	-0.53%	1,800	79億2120万	0%
05/28	2,061	2,061	2,061	2,061	+0.24%	200	79億6370万	+0.54%
05/27	2,050	2,056	2,050	2,056	+0.73%	1,500	79億4438万	+0.29%
05/22	2,041	2,050	2,041	2,041	-1.11%	1,200	78億8642万	-0.44%
05/21	2,041	2,064	2,041	2,064	+1.18%	200	79億7529万	+0.68%
05/16	2,046	2,048	2,040	2,040	-0.29%	1,700	78億8256万	-0.44%
05/15	14:00 令和6年3月期決算短信〔日本基準〕(連結)
05/15	14:00 令和6年3月期通期連結業績予想と実績との差異に関するお知らせ
05/15	2,077	2,098	2,046	2,046	-1.49%	3,400	79億574万	-0.2%
05/14	2,061	2,081	2,061	2,077	+0.83%	1,600	80億2552万	+1.32%
05/13	2,051	2,060	2,051	2,060	+0.73%	900	79億5984万	+0.54%
05/10	2,054	2,057	2,045	2,045	-0.24%	1,000	79億188万	-0.2%
05/08	2,050	2,050	2,050	2,050	0%	500	79億2120万	+0.05%
05/07	2,052	2,052	2,050	2,050	-0.1%	200	79億2120万	-0.29%
05/02	2,052	2,052	2,052	2,052	-0.24%	100	79億2892万	-0.48%
04/30	2,053	2,058	2,053	2,057	+0.34%	600	79億4824万	-0.58%
04/26	14:00 通期個別業績予想と前期実績との差異に関するお知らせ
04/26	2,041	2,050	2,041	2,050	+0.49%	500	79億2120万	-1.11%
04/25	2,061	2,061	2,040	2,040	-0.15%	1,200	78億8256万	-1.78%
04/23	2,043	2,043	2,043	2,043	-0.73%	300	78億9415万	-1.83%
04/22	2,040	2,059	2,040	2,058	+1.18%	600	79億5211万	-1.29%
04/19	2,047	2,047	2,034	2,034	-0.15%	200	78億5937万	-2.59%
04/18	2,054	2,060	2,036	2,037	-0.15%	1,400	78億7096万	-2.58%
04/17	2,061	2,065	2,040	2,040	-0.1%	2,700	78億8256万	-2.58%
04/16	2,054	2,054	2,041	2,042	-0.58%	400	78億9028万	-2.62%
04/15	2,043	2,054	2,043	2,054	-0.34%	300	79億3665万	-2.24%
04/12	2,040	2,061	2,040	2,061	+1.03%	200	79億6370万	-1.95%
04/11	2,040	2,040	2,040	2,040	-1.07%	1,300	78億8256万	-3%
04/10	2,061	2,062	2,060	2,062	+0.05%	700	79億6756万	-2.04%
04/09	2,054	2,061	2,054	2,061	+1.03%	800	79億6370万	-2.14%
04/08	2,054	2,054	2,040	2,040	-0.68%	1,300	78億8256万	-3.18%
04/05	2,041	2,054	2,041	2,054	+0.64%	600	79億3665万	-2.65%
04/04	2,045	2,045	2,040	2,041	-0.39%	800	78億8642万	-3.45%
04/03	2,049	2,049	2,049	2,049	-0.29%	300	79億1733万	-3.17%
04/02	2,051	2,058	2,051	2,055	+0.34%	2,200	79億4052万	-2.93%
04/01	2,051	2,051	2,040	2,048	-0.68%	800	79億1347万	-3.31%
03/29	2,064	2,065	2,062	2,062	+0.29%	400	79億6756万	-2.74%
03/28	2,090	2,090	2,022	2,056	-7.6%	7,900	79億4438万	-3.06%
03/27	2,195	2,250	2,180	2,225	+1.14%	4,100	85億9740万	+4.8%
03/26	2,173	2,200	2,161	2,200	-1.03%	1,400	85億80万	+3.92%

9017 新潟交通

IR情報

2024/03/26～2024/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート