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
10/05	1,626	1,638	1,622	1,627	+0.31%	2,500	-	-1.69%
10/02	1,633	1,633	1,622	1,622	-0.92%	4,700	-	-1.99%
10/01	1,649	1,649	1,635	1,637	-0.67%	3,500	-	-1.09%
09/30	1,655	1,655	1,648	1,648	0%	1,500	-	-0.36%
09/29	1,651	1,654	1,648	1,648	-2.54%	2,300	-	-0.3%
09/28	1,677	1,691	1,677	1,691	+0.83%	1,800	-	+2.36%
09/25	1,694	1,694	1,670	1,677	-0.42%	4,600	-	+1.7%
09/24	1,662	1,690	1,662	1,684	+1.32%	4,800	-	+2.31%
09/18	1,689	1,689	1,662	1,662	-0.24%	3,200	-	+1.09%
09/17	1,682	1,682	1,660	1,666	-0.06%	4,100	-	+1.4%
09/16	1,677	1,688	1,661	1,667	-0.54%	5,400	-	+1.46%
09/15	1,650	1,700	1,650	1,676	+1.7%	11,200	-	+2.07%
09/14	1,663	1,678	1,648	1,648	-0.9%	9,600	-	+0.49%
09/11	1,655	1,663	1,653	1,663	-0.3%	3,800	-	+1.46%
09/10	1,668	1,668	1,653	1,668	+0.97%	1,000	-	+1.83%
09/09	1,662	1,687	1,652	1,652	-0.6%	6,400	-	+0.92%
09/08	1,663	1,679	1,662	1,662	-0.54%	3,900	-	+1.65%
09/07	1,683	1,694	1,671	1,671	-0.65%	7,600	-	+2.33%
09/04	1,647	1,699	1,647	1,682	+2.13%	16,900	-	+3.13%
09/03	1,658	1,659	1,635	1,647	-0.12%	16,200	-	+1.23%
09/02	1,660	1,660	1,645	1,649	+0.06%	3,800	-	+1.48%
09/01	1,649	1,664	1,645	1,648	+0.73%	3,400	-	+1.48%
08/31	1,620	1,650	1,620	1,636	+0.99%	4,800	-	+0.86%
08/28	1,635	1,635	1,612	1,620	-0.43%	8,100	-	-0.06%
08/27	1,640	1,649	1,627	1,627	0%	5,000	-	+0.43%
08/26	1,623	1,660	1,623	1,627	+0.31%	5,000	-	+0.37%
08/25	1,621	1,628	1,620	1,622	+0.12%	2,900	-	+0.06%
08/24	1,620	1,625	1,620	1,620	+0.19%	6,300	-	0%
08/21	1,624	1,625	1,617	1,617	-0.19%	2,100	-	-0.19%
08/20	1,616	1,635	1,614	1,620	+0.25%	4,400	-	0%
08/19	1,614	1,616	1,605	1,616	+0.25%	7,800	-	-0.19%
08/18	1,621	1,621	1,606	1,612	-0.8%	10,200	-	-0.37%
08/17	1,645	1,645	1,608	1,625	-0.98%	19,100	-	+0.43%
08/14	1,658	1,658	1,641	1,641	-1.2%	8,600	-	+1.42%
08/13	1,640	1,670	1,640	1,661	+1.28%	9,600	-	+2.72%
08/12	1,627	1,641	1,627	1,640	+0.8%	2,700	-	+1.55%
08/10	1,630	1,639	1,624	1,627	+0.18%	5,000	-	+0.81%
08/07	（IR情報）15:00 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
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,627	1,664	1,617	1,624	-0.37%	3,700	-	+0.68%
08/06	1,645	1,665	1,630	1,630	-0.91%	3,800	-	+1.12%
08/05	1,622	1,650	1,622	1,645	+2.24%	5,900	-	+2.17%
08/04	1,620	1,624	1,601	1,609	+0.37%	5,000	-	+0.06%
08/03	1,605	1,620	1,601	1,603	-1.05%	2,700	-	-0.19%
07/31	1,609	1,623	1,590	1,620	+2.02%	5,200	-	+0.87%
07/30	1,613	1,619	1,587	1,588	-0.63%	4,100	-	-1%
07/29	1,616	1,616	1,596	1,598	-1.05%	2,500	-	-0.37%
07/28	1,614	1,615	1,590	1,615	+0.62%	3,800	-	+0.69%
07/27	1,612	1,615	1,605	1,605	0%	1,900	-	+0.12%
07/24	1,611	1,618	1,603	1,605	-0.43%	5,200	-	+0.19%
07/23	1,641	1,645	1,611	1,612	-1.35%	3,800	-	+0.62%
07/22	1,634	1,634	1,634	1,634	+0.06%	400	-	+2.06%
07/21	1,606	1,639	1,606	1,633	+1.68%	5,400	-	+2.06%
07/17	1,618	1,626	1,605	1,606	-0.62%	3,400	-	+0.5%
07/16	1,618	1,645	1,605	1,616	-0.12%	4,600	-	+1.19%
07/15	（IR情報）15:00 譲渡制限株式報酬としての自己株式の処分に関するお知らせ
07/15	1,610	1,622	1,602	1,618	+1.06%	1,600	-	+1.51%
07/14	1,609	1,615	1,594	1,601	+0.57%	1,700	-	+0.57%
07/13	1,610	1,618	1,592	1,592	-1.12%	17,900	-	+0.06%
07/10	1,618	1,618	1,585	1,610	-0.49%	12,300	-	+1.32%
07/09	1,614	1,624	1,613	1,618	+0.12%	1,800	-	+1.95%
07/08	1,610	1,626	1,608	1,616	+0.37%	2,900	-	+1.89%
07/07	1,613	1,622	1,610	1,610	-0.06%	6,100	-	+1.64%
07/06	1,608	1,617	1,600	1,611	+0.19%	5,400	-	+1.83%
07/03	1,604	1,608	1,596	1,608	+0.88%	2,900	-	+1.77%
07/02	1,599	1,605	1,586	1,594	+0.57%	5,200	-	+0.89%
07/01	1,584	1,600	1,580	1,585	+0.06%	2,100	-	+0.32%
06/30	1,578	1,590	1,578	1,584	+0.38%	1,500	-	+0.32%
06/29	1,588	1,595	1,574	1,578	-0.57%	1,900	-	-0.06%
06/26	1,581	1,588	1,570	1,587	+0.38%	1,800	-	+0.63%
06/25	1,581	1,585	1,571	1,581	0%	1,500	-	+0.25%
06/24	1,595	1,599	1,581	1,581	-0.57%	1,300	-	+0.19%
06/23	1,605	1,605	1,590	1,590	-0.93%	1,500	-	+0.76%
06/22	1,600	1,605	1,575	1,605	+1.2%	4,200	-	+1.71%
06/19	1,600	1,600	1,585	1,586	-0.88%	4,200	-	+0.51%
06/18	1,600	1,602	1,595	1,600	+1.01%	1,900	-	+1.39%
06/17	1,604	1,604	1,584	1,584	-1%	4,000	-	+0.44%
06/16	1,601	1,603	1,590	1,600	+0.88%	4,400	-	+1.46%
06/15	1,580	1,604	1,580	1,586	+0.38%	8,500	-	+0.63%
06/12	1,588	1,589	1,560	1,580	+1.8%	2,400	-	+0.32%
06/11	1,573	1,585	1,550	1,552	-1.34%	2,500	-	-1.4%
06/10	1,588	1,588	1,553	1,573	+1.22%	1,800	-	0%
06/09	1,552	1,580	1,551	1,554	+0.19%	4,200	-	-1.08%
06/08	1,564	1,569	1,540	1,551	-0.96%	3,400	-	-1.21%
06/05	1,582	1,582	1,561	1,566	-1.01%	2,300	-	-0.25%
06/04	1,568	1,582	1,555	1,582	+0.89%	500	-	+0.83%
06/03	1,545	1,570	1,545	1,568	-0.44%	3,100	-	0%
06/02	1,561	1,578	1,533	1,575	+0.83%	2,500	-	+0.51%
06/01	1,591	1,591	1,562	1,562	-1.82%	2,600	-	-0.26%
05/29	1,605	1,628	1,590	1,591	-0.56%	8,300	-	+1.6%
05/28	1,580	1,611	1,570	1,600	+2.17%	8,700	-	+2.3%
05/27	1,584	1,591	1,565	1,566	+0.06%	2,900	-	+0.26%
05/26	1,549	1,584	1,549	1,565	+0.84%	3,100	-	+0.19%
05/25	1,581	1,581	1,547	1,552	-1.83%	9,200	-	-0.51%
05/22	1,596	1,599	1,575	1,581	-0.94%	2,400	-	+1.41%
05/21	1,588	1,612	1,581	1,596	+0.95%	2,900	-	+2.5%
05/20	1,600	1,610	1,581	1,581	-0.82%	2,600	-	+1.67%
05/19	1,594	1,620	1,582	1,594	+0.06%	5,900	-	+2.57%
05/18	1,600	1,605	1,579	1,593	+0.19%	7,400	-	+2.64%
05/15	（IR情報）15:00 社外監査役候補者の選任のお知らせ
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,571	1,595	1,536	1,590	+1.21%	10,800	-	+2.58%
05/14	1,611	1,612	1,571	1,571	-1.5%	5,800	-	+1.49%
05/13	1,586	1,595	1,585	1,595	+0.63%	3,200	-	+3.17%
05/12	1,548	1,588	1,548	1,585	+2.39%	8,100	-	+2.72%

南総通運（9034）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート