日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/16	2,046	2,050	2,046	2,050	+0.2%	200	79億2120万	-0.1%
05/15	14:00 2025年3月期決算短信〔日本基準〕(連結)
05/15	14:00 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	2,051	2,100	2,045	2,046	-0.34%	8,200	79億574万	-0.29%
05/13	2,053	2,053	2,050	2,053	0%	3,200	79億3279万	0%
05/12	2,057	2,057	2,053	2,053	+0.05%	200	79億3279万	-0.05%
05/09	2,055	2,055	2,052	2,052	0%	600	79億2892万	-0.1%
05/08	2,051	2,055	2,050	2,052	0%	1,200	79億2892万	-0.29%
05/07	2,053	2,053	2,052	2,052	-0.05%	600	79億2892万	-0.48%
05/02	2,055	2,055	2,053	2,053	-0.1%	2,500	79億3279万	-0.68%
05/01	2,064	2,064	2,054	2,055	0%	400	79億4052万	-0.77%
04/30	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
04/30	2,055	2,055	2,054	2,055	+0.05%	400	79億4052万	-1.01%
04/28	2,068	2,068	2,054	2,054	+0.05%	1,300	79億3665万	-1.25%
04/25	2,053	2,053	2,053	2,053	+0.05%	300	79億3279万	-1.49%
04/24	2,080	2,091	2,050	2,052	-0.19%	6,500	79億2892万	-1.72%
04/23	2,062	2,062	2,056	2,056	+0.1%	300	79億4438万	-1.72%
04/21	2,056	2,056	2,054	2,054	-0.44%	300	79億3665万	-2%
04/17	2,055	2,063	2,051	2,063	+0.59%	1,300	79億7143万	-1.76%
04/16	2,054	2,054	2,051	2,051	-0.15%	600	79億2506万	-2.52%
04/15	2,054	2,073	2,054	2,054	0%	1,100	79億3665万	-2.56%
04/14	2,063	2,070	2,054	2,054	0%	1,000	79億3665万	-2.75%
04/11	2,054	2,054	2,054	2,054	-0.05%	200	79億3665万	-2.93%
04/10	2,054	2,055	2,047	2,055	+0.49%	800	79億4052万	-3.07%
04/09	2,050	2,050	2,045	2,045	+0.05%	1,000	79億188万	-3.67%
04/08	2,044	2,044	2,044	2,044	+0.1%	200	78億9801万	-3.95%
04/07	2,050	2,050	2,042	2,042	-0.44%	2,800	78億9028万	-4.22%
04/04	2,053	2,063	2,051	2,051	-0.1%	900	79億2506万	-3.98%
04/03	2,060	2,060	2,051	2,053	-0.58%	1,800	79億3279万	-4.07%
04/01	2,076	2,077	2,065	2,065	-0.53%	600	79億7916万	-3.68%
03/31	2,070	2,076	2,070	2,076	+0.58%	2,400	80億2166万	-3.35%
03/28	2,044	2,064	2,041	2,064	-3.6%	3,300	79億7529万	-4.04%
03/27	2,180	2,180	2,141	2,141	-1.11%	4,200	82億7282万	-0.6%
03/26	2,172	2,172	2,144	2,165	-0.32%	7,000	83億6556万	+0.46%
03/25	2,156	2,172	2,156	2,172	+0.7%	600	83億9260万	+0.84%
03/24	2,165	2,178	2,157	2,157	-0.55%	1,200	83億3464万	+0.19%
03/21	2,170	2,170	2,161	2,169	+0.42%	2,500	83億8101万	+0.7%
03/19	2,169	2,170	2,155	2,160	+0.47%	1,700	83億4624万	+0.37%
03/18	2,165	2,165	2,150	2,150	-0.05%	1,200	83億760万	-0.09%
03/17	2,151	2,151	2,151	2,151	-0.28%	2,200	83億1146万	+0.05%
03/14	2,158	2,160	2,157	2,157	-0.05%	1,600	83億3464万	+0.37%
03/13	2,164	2,165	2,158	2,158	+0.14%	1,200	83億3851万	+0.56%
03/12	2,156	2,158	2,155	2,155	0%	1,100	83億2692万	+0.47%
03/11	2,154	2,155	2,154	2,155	+0.09%	800	83億2692万	+0.51%
03/10	2,153	2,153	2,152	2,153	+0.05%	800	83億1919万	+0.51%
03/07	2,151	2,152	2,151	2,152	+0.05%	200	83億1532万	+0.56%
03/06	2,151	2,152	2,151	2,151	0%	300	83億1146万	+0.61%
03/04	2,150	2,151	2,150	2,151	+0.14%	1,300	83億1146万	+0.7%
03/03	2,143	2,150	2,141	2,148	0%	2,500	82億9987万	+0.66%
02/28	2,152	2,152	2,140	2,148	-0.46%	1,800	82億9987万	+0.7%
02/27	2,158	2,158	2,158	2,158	+0.37%	300	83億3851万	+1.27%
02/25	2,150	2,159	2,150	2,150	0%	700	83億760万	+1.03%
02/21	2,150	2,150	2,150	2,150	0%	300	83億760万	+1.18%
02/19	2,152	2,152	2,150	2,150	-0.09%	800	83億760万	+1.27%
02/17	2,151	2,163	2,151	2,152	+0.09%	1,200	83億1532万	+1.46%
02/14	2,150	2,150	2,150	2,150	-0.05%	100	83億760万	+1.51%
02/13	2,151	2,151	2,151	2,151	+0.05%	300	83億1146万	+1.75%
02/12	14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	14:00 通期連結業績予想の修正に関するお知らせ
02/12	2,150	2,165	2,150	2,150	-0.28%	5,200	83億760万	+1.85%
02/10	2,164	2,164	2,150	2,156	+0.28%	500	83億3078万	+2.33%
02/05	2,163	2,163	2,150	2,150	-0.6%	500	83億760万	+2.19%
02/04	2,155	2,163	2,124	2,163	+1.03%	2,100	83億5783万	+3%
02/03	2,149	2,155	2,141	2,141	+0.05%	4,200	82億7282万	+2.15%
01/31	2,135	2,140	2,134	2,140	+1.04%	1,800	82億6896万	+2.25%
01/30	2,118	2,118	2,118	2,118	+0.52%	100	81億8395万	+1.34%
01/27	2,107	2,107	2,107	2,107	+0.1%	100	81億4144万	+0.91%
01/24	2,120	2,120	2,105	2,105	-0.71%	500	81億3372万	+0.91%
01/23	2,120	2,120	2,120	2,120	-0.38%	400	81億9168万	+1.68%
01/22	2,130	2,130	2,120	2,128	+1.29%	800	82億2259万	+2.16%
01/21	2,100	2,101	2,100	2,101	+0.05%	400	81億1826万	+1.01%
01/20	2,105	2,105	2,092	2,100	-0.24%	2,800	81億1440万	+1.06%
01/17	2,116	2,116	2,105	2,105	+0.05%	1,600	81億3372万	+1.4%
01/16	2,100	2,104	2,100	2,104	-0.57%	400	81億2985万	+1.45%
01/15	2,113	2,116	2,095	2,116	+0.76%	1,400	81億7622万	+2.12%
01/14	2,100	2,100	2,100	2,100	0%	300	81億1440万	+1.45%
01/10	2,113	2,113	2,100	2,100	+0.48%	200	81億1440万	+1.5%
01/09	2,111	2,112	2,083	2,090	0%	1,500	80億7576万	+1.11%
01/08	2,090	2,095	2,090	2,090	+0.48%	500	80億7576万	+1.21%
01/07	2,099	2,200	2,070	2,080	-0.86%	11,100	80億3712万	+0.82%
01/06	2,080	2,098	2,080	2,098	+0.87%	600	81億667万	+1.75%
2024
12/30	2,065	2,080	2,065	2,080	+0.73%	300	80億3712万	+1.02%
12/26	2,065	2,065	2,065	2,065	+0.1%	100	79億7916万	+0.34%
12/25	2,100	2,100	2,063	2,063	0%	1,400	79億7143万	+0.29%
12/24	2,063	2,063	2,059	2,063	-0.53%	1,300	79億7143万	+0.29%
12/23	2,063	2,074	2,060	2,074	+0.78%	1,500	80億1393万	+0.88%
12/20	2,060	2,069	2,057	2,058	0%	500	79億5211万	+0.15%
12/19	2,057	2,067	2,057	2,058	+0.05%	1,500	79億5211万	+0.15%
12/18	2,055	2,057	2,054	2,057	-0.39%	800	79億4824万	+0.1%
12/17	2,075	2,075	2,065	2,065	-0.1%	2,600	79億7916万	+0.49%
12/16	2,067	2,067	2,067	2,067	-0.24%	100	79億8688万	+0.58%
12/12	2,065	2,072	2,065	2,072	+0.34%	400	80億620万	+0.83%
12/11	2,065	2,065	2,065	2,065	0%	600	79億7916万	+0.49%
12/09	2,065	2,065	2,065	2,065	+0.49%	200	79億7916万	+0.49%
12/06	2,054	2,055	2,054	2,055	-0.05%	200	79億4052万	0%
12/05	2,080	2,080	2,048	2,056	+0.05%	2,800	79億4438万	0%
12/04	2,056	2,056	2,051	2,055	0%	800	79億4052万	-0.05%
12/03	2,050	2,055	2,050	2,055	+0.1%	1,700	79億4052万	-0.05%
12/02	2,053	2,053	2,053	2,053	-0.96%	100	79億3279万	-0.1%
11/29	2,093	2,093	2,052	2,073	+0.73%	1,500	80億1007万	+0.88%
11/28	2,060	2,060	2,051	2,058	+0.15%	1,800	79億5211万	+0.15%
11/27	2,055	2,055	2,055	2,055	+0.49%	100	79億4052万	0%
11/25	2,045	2,045	2,045	2,045	0%	100	79億188万	-0.54%
11/22	2,042	2,045	2,042	2,045	+0.15%	300	79億188万	-0.54%
11/21	2,053	2,053	2,042	2,042	0%	300	78億9028万	-0.73%

9017 新潟交通

IR情報

2024/11/21～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート