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
10/06	2,783	2,796	2,764	2,764	-0.25%	54,200	-	-3.99%
10/05	2,764	2,782	2,749	2,771	+0.25%	84,200	-	-3.95%
10/02	2,775	2,783	2,754	2,764	-1.22%	86,300	-	-4.43%
10/01	（IR情報）15:00 配車管理システム「KONNECT」の本格運用を開始
10/01	2,836	2,853	2,798	2,798	-1.48%	112,800	-	-3.48%
09/30	2,823	2,863	2,811	2,840	+0.25%	117,200	-	-2.24%
09/29	2,883	2,883	2,833	2,833	-3.41%	86,300	-	-2.61%
09/28	2,955	2,972	2,933	2,933	-0.54%	74,100	-	+0.72%
09/25	（IR情報）16:30 KONOIKEグループ「統合報告書2026」が完成
09/25	（IR情報）14:00 個人投資家向け企業IR動画を配信開始
09/25	2,949	2,964	2,936	2,949	+0.31%	86,300	-	+1.31%
09/24	2,972	2,975	2,929	2,940	-0.84%	113,600	-	+1.07%
09/18	2,983	2,994	2,962	2,965	-0.6%	114,300	-	+1.93%
09/17	2,956	2,994	2,956	2,983	+1.53%	72,600	-	+2.65%
09/16	2,909	2,954	2,909	2,938	+0.75%	64,200	-	+1.24%
09/15	2,900	2,924	2,886	2,916	+0.55%	64,600	-	+0.48%
09/14	2,920	2,946	2,885	2,900	-0.17%	90,600	-	-0.07%
09/11	2,841	2,919	2,835	2,905	+1.47%	121,400	-	+0.17%
09/10	2,839	2,889	2,834	2,863	+0.85%	78,800	-	-1.17%
09/09	2,855	2,876	2,839	2,839	-0.56%	154,600	-	-2%
09/08	2,820	2,880	2,813	2,855	+0.49%	89,300	-	-1.48%
09/07	2,857	2,875	2,835	2,841	-0.7%	55,800	-	-2.07%
09/04	2,850	2,867	2,835	2,861	-0.24%	94,100	-	-1.58%
09/03	2,883	2,883	2,853	2,868	-0.07%	67,200	-	-1.58%
09/02	2,930	2,941	2,870	2,870	-2.41%	108,600	-	-1.71%
09/01	2,900	2,965	2,900	2,941	+0.86%	95,900	-	+0.58%
08/31	2,915	2,923	2,901	2,916	-0.55%	77,600	-	-0.27%
08/28	2,913	2,934	2,894	2,932	+0.65%	55,500	-	+0.31%
08/27	2,951	2,962	2,903	2,913	-1.09%	50,600	-	-0.31%
08/26	2,944	2,950	2,935	2,945	+0.61%	32,700	-	+0.82%
08/25	2,948	2,985	2,921	2,927	-0.71%	53,700	-	+0.34%
08/24	2,964	2,980	2,944	2,948	+0.2%	60,900	-	+1.17%
08/21	2,917	2,960	2,917	2,942	+0.86%	62,600	-	+1.13%
08/20	2,891	2,923	2,891	2,917	+0.86%	87,300	-	+0.34%
08/19	2,915	2,915	2,871	2,892	-0.89%	51,700	-	-0.38%
08/18	2,914	2,924	2,884	2,918	-0.07%	64,000	-	+0.66%
08/17	2,922	2,943	2,911	2,920	+0.34%	71,900	-	+0.9%
08/14	2,893	2,910	2,878	2,910	+1.04%	101,100	-	+0.8%
08/13	2,882	2,919	2,828	2,880	-1.77%	211,600	-	-0.07%
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	2,900	2,981	2,891	2,932	+0.89%	154,600	-	+1.84%
08/10	2,874	2,919	2,832	2,906	+1.54%	93,000	-	+1.11%
08/07	2,829	2,866	2,821	2,862	+1.53%	104,700	-	-0.24%
08/06	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/06	2,888	2,896	2,788	2,819	-1.88%	174,600	-	-1.57%
08/05	2,878	2,893	2,866	2,873	0%	82,500	-	+0.45%
08/04	2,924	2,924	2,848	2,873	-1.74%	123,200	-	+0.7%
08/03	2,974	2,992	2,899	2,924	-2.27%	116,100	-	+2.7%
07/31	3,015	3,040	2,961	2,992	-1.09%	175,700	-	+5.43%
07/30	（IR情報）13:00 人事異動に関するお知らせ(国内関係会社代表の異動2026年8月1日付)
07/30	3,020	3,025	2,964	3,025	0%	107,500	-	+7.08%
07/29	2,987	3,040	2,958	3,025	+1.78%	95,700	-	+7.57%
07/28	2,969	2,996	2,936	2,972	+0.81%	95,100	-	+6.18%
07/27	2,931	2,953	2,922	2,948	+2.33%	113,000	-	+5.74%
07/24	2,873	2,888	2,860	2,881	-0.59%	74,200	-	+3.75%
07/23	2,880	2,900	2,868	2,898	+0.35%	68,300	-	+4.7%
07/22	（IR情報）13:00 「TMS拠点構築と集中配車センター化プロジェクト」を始動
07/22	2,892	2,896	2,857	2,888	+0.8%	116,300	-	+4.71%
07/21	（IR情報）16:00 Anpha-AG Joint Stock Company 新倉庫が稼働開始
07/21	2,850	2,897	2,850	2,865	+1.13%	78,300	-	+4.22%
07/17	（IR情報）17:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/17	2,836	2,868	2,817	2,833	-0.18%	72,800	-	+3.32%
07/16	2,868	2,868	2,827	2,838	-1.29%	109,300	-	+3.84%
07/15	2,859	2,875	2,836	2,875	+1.99%	95,500	-	+5.5%
07/14	2,822	2,845	2,815	2,819	+0.53%	80,900	-	+3.83%
07/13	2,800	2,819	2,795	2,804	+0.79%	73,800	-	+3.51%
07/10	2,757	2,787	2,755	2,782	+0.91%	99,400	-	+2.92%
07/09	2,768	2,790	2,747	2,757	-0.58%	71,300	-	+2.15%
07/08	2,799	2,817	2,773	2,773	-0.93%	65,100	-	+2.89%
07/07	2,839	2,840	2,791	2,799	-0.96%	90,300	-	+4.01%
07/06	2,802	2,833	2,790	2,826	+1.69%	49,300	-	+5.25%
07/03	2,782	2,807	2,772	2,779	+1.28%	77,800	-	+3.73%
07/02	2,746	2,759	2,732	2,744	+1.78%	70,300	-	+2.5%
07/01	2,727	2,732	2,692	2,696	-0.41%	65,300	-	+0.75%
06/30	2,719	2,735	2,691	2,707	-0.59%	93,300	-	+1.16%
06/29	（IR情報）17:00 人事異動、組織変更に関するお知らせ(本社部長の異動、組織変更2026年7月1日付）
06/29	2,720	2,735	2,700	2,723	+0.81%	69,200	-	+1.79%
06/26	（IR情報）16:00 SBI証券主催「個人投資家向けオンライン会社説明会」に登壇
06/26	2,687	2,705	2,685	2,701	+1.16%	64,100	-	+1.05%
06/25	2,728	2,728	2,670	2,670	-1.33%	66,600	-	-0.15%
06/24	2,703	2,724	2,701	2,706	+0.26%	77,100	-	+1.05%
06/23	2,687	2,716	2,685	2,699	+0.41%	113,900	-	+0.71%
06/22	2,641	2,692	2,641	2,688	+0.56%	96,800	-	+0.22%
06/19	2,655	2,684	2,655	2,673	+0.56%	114,300	-	-0.37%
06/18	2,655	2,680	2,648	2,658	+0.11%	86,800	-	-1.04%
06/17	2,686	2,699	2,655	2,655	-0.45%	65,400	-	-1.26%
06/16	2,690	2,690	2,650	2,667	-0.04%	86,200	-	-1%
06/15	2,679	2,680	2,649	2,668	+1.44%	81,100	-	-1.26%
06/12	2,623	2,662	2,616	2,630	+0.08%	94,300	-	-2.92%
06/11	2,649	2,649	2,600	2,628	-0.27%	62,000	-	-3.31%
06/10	2,650	2,658	2,616	2,635	-0.38%	75,400	-	-3.34%
06/09	2,680	2,705	2,641	2,645	-0.79%	76,200	-	-3.29%
06/08	2,660	2,692	2,651	2,666	-0.52%	60,300	-	-2.77%
06/05	2,683	2,715	2,666	2,680	+0.75%	90,800	-	-2.55%
06/04	2,651	2,681	2,644	2,660	-0.89%	77,600	-	-3.48%
06/03	2,658	2,685	2,640	2,684	+1.94%	110,200	-	-2.86%
06/02	2,660	2,669	2,631	2,633	-2.12%	74,000	-	-4.95%
06/01	（IR情報）15:00 人事異動に関するお知らせ(国内関係会社代表の異動2026年5月27日付)
06/01	2,721	2,721	2,658	2,690	-1.14%	105,000	-	-3.24%
05/29	2,718	2,773	2,714	2,721	+0.11%	115,300	-	-2.47%
05/28	2,693	2,731	2,691	2,718	+1.3%	71,800	-	-2.89%
05/27	2,670	2,686	2,646	2,683	0%	95,700	-	-4.52%
05/26	2,680	2,700	2,673	2,683	-0.3%	61,900	-	-4.99%
05/25	2,731	2,731	2,672	2,691	-1.46%	76,700	-	-5.18%
05/22	2,741	2,750	2,696	2,731	-1.09%	117,200	-	-4.18%
05/21	（IR情報）14:00 ダブル連結トラックによる往復輸送のルートを拡大
05/21	2,786	2,786	2,755	2,761	+0.36%	85,200	-	-3.53%
05/20	（IR情報）19:00 「定款一部変更」に関するお知らせ
05/20	（IR情報）15:30 剰余金の配当に関するお知らせ
05/20	2,732	2,751	2,708	2,751	+0.22%	122,500	-	-4.25%
05/19	（IR情報）15:30 人事異動に関するお知らせ(国内関係会社代表の異動2026年5月19日付)
05/19	2,732	2,778	2,724	2,745	+1.25%	75,400	-	-4.82%
05/18	2,760	2,760	2,705	2,711	-1.85%	115,600	-	-6.45%
05/15	2,744	2,794	2,721	2,762	+1.73%	108,600	-	-5.12%
05/14	2,750	2,759	2,664	2,715	-3.04%	202,000	-	-7.05%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,832	2,853	2,800	2,800	-1.79%	92,600	-	-4.47%

鴻池運輸（9025）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート