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
09/25	（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及び一部失権に関するお知らせ
09/25	792	807	768	773	-0.51%	94,200	-	+3.48%
09/24	764	835	762	777	+3.74%	175,800	-	+4.16%
09/18	749	749	747	749	+0.4%	4,800	-	+0.67%
09/17	749	749	746	746	+0.13%	4,700	-	+0.27%
09/16	742	746	742	745	+0.4%	4,200	-	+0.13%
09/15	745	745	742	742	-0.4%	5,600	-	-0.27%
09/14	744	745	743	745	+0.4%	3,600	-	+0.13%
09/11	742	747	741	742	-0.13%	11,000	-	-0.13%
09/10	745	745	742	743	+0.27%	2,300	-	0%
09/09	742	742	741	741	-0.13%	2,900	-	-0.27%
09/08	742	745	741	742	0%	6,600	-	-0.13%
09/07	743	744	742	742	-0.13%	3,600	-	0%
09/04	746	747	742	743	-0.54%	4,900	-	+0.13%
09/03	744	747	743	747	+0.4%	2,200	-	+0.67%
09/02	747	748	743	744	-0.4%	5,400	-	+0.4%
09/01	746	750	744	747	0%	6,400	-	+0.81%
08/31	748	750	746	747	-0.27%	5,900	-	+0.95%
08/28	747	749	745	749	+0.27%	3,200	-	+1.22%
08/27	747	748	742	747	+0.13%	1,600	-	+1.08%
08/26	743	746	738	746	+0.4%	4,900	-	+0.95%
08/25	755	755	739	743	-0.67%	26,000	-	+0.68%
08/24	745	748	743	748	+0.4%	4,800	-	+1.36%
08/21	744	745	744	745	+0.4%	1,000	-	+0.95%
08/20	743	745	742	742	+0.27%	2,300	-	+0.68%
08/19	742	742	740	740	-0.27%	3,400	-	+0.41%
08/18	748	748	742	742	-0.27%	2,500	-	+0.68%
08/17	744	748	742	744	+0.13%	4,100	-	+0.95%
08/14	740	745	740	743	0%	4,900	-	+0.81%
08/13	740	744	738	743	+0.54%	4,800	-	+0.95%
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	742	742	737	739	+0.27%	9,100	-	+0.41%
08/10	741	741	736	737	0%	3,800	-	+0.14%
08/07	738	740	737	737	+0.14%	2,000	-	+0.14%
08/06	738	738	736	736	0%	2,300	-	+0.14%
08/05	736	738	735	736	+0.14%	4,700	-	+0.14%
08/04	736	736	735	735	0%	1,300	-	0%
08/03	735	750	734	735	-0.14%	8,300	-	0%
07/31	737	737	735	736	+0.27%	3,300	-	+0.27%
07/30	734	737	734	734	0%	1,400	-	0%
07/29	735	737	732	734	+0.27%	10,100	-	0%
07/28	736	736	732	732	-0.14%	6,100	-	-0.27%
07/27	735	737	732	733	-0.14%	12,700	-	-0.14%
07/24	（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
07/24	746	746	734	734	-0.54%	29,800	-	+0.14%
07/23	736	738	735	738	+0.14%	3,000	-	+0.68%
07/22	739	739	731	737	+0.14%	6,700	-	+0.55%
07/21	734	736	730	736	+0.27%	20,200	-	+0.55%
07/17	736	738	732	734	-0.27%	8,700	-	+0.27%
07/16	741	741	736	736	-0.54%	8,200	-	+0.55%
07/15	740	744	738	740	-0.13%	6,700	-	+1.23%
07/14	737	750	737	741	+0.54%	7,800	-	+1.37%
07/13	740	742	737	737	-0.14%	8,300	-	+0.96%
07/10	736	738	734	738	+0.14%	2,800	-	+1.1%
07/09	735	739	735	737	+0.27%	3,100	-	+1.1%
07/08	733	737	733	735	+0.27%	11,500	-	+0.82%
07/07	732	740	732	733	+0.27%	8,600	-	+0.55%
07/06	733	739	731	731	-0.27%	10,300	-	+0.27%
07/03	730	733	729	733	+0.41%	5,200	-	+0.55%
07/02	734	737	729	730	-0.27%	7,700	-	+0.27%
07/01	731	736	729	732	+0.41%	3,700	-	+0.55%
06/30	731	737	728	729	-0.27%	5,200	-	+0.14%
06/29	732	737	725	731	+0.27%	12,400	-	+0.27%
06/26	730	732	729	729	-0.14%	2,100	-	0%
06/25	（IR情報）13:00 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
06/25	738	738	729	730	0%	14,000	-	+0.14%
06/24	728	730	728	730	+0.14%	2,900	-	+0.14%
06/23	729	729	728	729	0%	1,900	-	0%
06/22	728	730	728	729	+0.28%	1,800	-	0%
06/19	726	728	726	727	+0.14%	3,600	-	-0.27%
06/18	728	730	725	726	-0.27%	10,200	-	-0.41%
06/17	729	731	728	728	-0.14%	4,800	-	-0.14%
06/16	730	730	726	729	+0.28%	2,900	-	0%
06/15	728	729	727	727	0%	2,300	-	-0.27%
06/12	728	728	725	727	0%	3,400	-	-0.41%
06/11	728	728	726	727	-0.14%	4,600	-	-0.41%
06/10	727	730	727	728	+0.14%	1,700	-	-0.27%
06/09	729	733	727	727	0%	3,200	-	-0.55%
06/08	726	729	725	727	+0.14%	7,400	-	-0.55%
06/05	728	730	726	726	-0.14%	5,000	-	-0.68%
06/04	728	730	727	727	-0.14%	5,000	-	-0.55%
06/03	729	730	728	728	-0.14%	4,100	-	-0.41%
06/02	730	730	728	729	-0.14%	6,200	-	-0.27%
06/01	730	731	729	730	0%	1,800	-	-0.14%
05/29	730	732	730	730	+0.14%	2,100	-	-0.27%
05/28	732	732	729	729	-0.14%	4,700	-	-0.41%
05/27	734	734	730	730	-0.95%	3,200	-	-0.27%
05/26	736	737	730	737	0%	3,300	-	+0.68%
05/25	737	737	728	737	+0.96%	17,600	-	+0.68%
05/22	（IR情報）15:00 取締役の異動に関するお知らせ
05/22	（IR情報）15:00 剰余金の配当に関するお知らせ
05/22	（IR情報）15:00 定款一部変更に関するお知らせ
05/22	731	731	728	730	0%	6,600	-	-0.27%
05/21	734	734	730	730	-0.68%	5,700	-	-0.27%
05/20	729	735	729	735	+0.82%	7,400	-	+0.27%
05/19	728	732	728	729	+0.14%	6,400	-	-0.55%
05/18	733	738	725	728	-0.27%	14,300	-	-0.68%
05/15	728	732	728	730	+0.14%	6,800	-	-0.54%
05/14	（IR情報）14:30 個別業績の前期実績値との差異に関するお知らせ
05/14	（IR情報）14:30 支配株主等に関する事項について
05/14	（IR情報）14:30 2026年3月期決算補足説明資料
05/14	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	730	731	729	729	-0.14%	4,400	-	-0.68%
05/13	732	732	729	730	0%	11,800	-	-0.54%
05/12	731	732	730	730	-0.14%	4,000	-	-0.54%
05/11	734	734	731	731	-0.27%	7,200	-	-0.54%
05/08	738	738	733	733	-0.27%	1,800	-	-0.27%
05/07	739	739	735	735	-0.14%	3,800	-	0%
05/01	736	736	734	736	+0.41%	4,100	-	0%
04/30	731	734	731	733	+0.27%	2,600	-	-0.54%
04/28	731	732	730	731	+0.14%	4,800	-	-0.95%

第一交通産業（9035）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート