- 9040
- 2026/09/11
- 時価
- 32億円
- PER 予
- 16.65倍
- 2010年以降
- 赤字-43.08倍
（2010-2026年） - PBR
- 0.46倍
- 2010年以降
- 0.25-0.64倍
（2010-2026年） - 配当 予
- 2.36%
- ROE 予
- 2.76%
- ROA 予
- 1.9%
- 資料
- Link
- CSV,JSON
大宝運輸（9040）のイベントチャート
2026/02/09～2026/09/11
イベント情報＆株価推移
| 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 | ||||||||
| 09/11 | 4,235 | 4,245 | 4,230 | 4,240 | -0.12% | 700 | 32億544万 | +0.4% |
| 09/10 | 4,240 | 4,245 | 4,240 | 4,245 | 0% | 400 | 32億922万 | +0.59% |
| 09/09 | 4,230 | 4,250 | 4,230 | 4,245 | +0.35% | 400 | 32億922万 | +0.66% |
| 09/08 | 4,245 | 4,250 | 4,230 | 4,230 | 0% | 500 | 31億9788万 | +0.36% |
| 09/07 | 4,245 | 4,250 | 4,230 | 4,230 | -0.35% | 300 | 31億9788万 | +0.45% |
| 09/04 | 4,245 | 4,245 | 4,245 | 4,245 | +0.59% | 100 | 32億922万 | +0.88% |
| 09/03 | 4,220 | 4,220 | 4,215 | 4,220 | 0% | 400 | 31億9032万 | +0.38% |
| 09/02 | 4,240 | 4,240 | 4,215 | 4,220 | -0.71% | 700 | 31億9032万 | +0.38% |
| 09/01 | 4,245 | 4,250 | 4,245 | 4,250 | -0.23% | 200 | 32億1300万 | +1.05% |
| 08/31 | 4,260 | 4,260 | 4,235 | 4,260 | 0% | 600 | 32億2056万 | +1.36% |
| 08/28 | 4,195 | 4,260 | 4,195 | 4,260 | +1.31% | 1,000 | 32億2056万 | +1.4% |
| 08/27 | 4,220 | 4,220 | 4,205 | 4,205 | -0.24% | 400 | 31億7898万 | +0.19% |
| 08/26 | 4,215 | 4,215 | 4,215 | 4,215 | -1.06% | 100 | 31億8654万 | +0.45% |
| 08/21 | 4,260 | 4,260 | 4,260 | 4,260 | +1.07% | 100 | 32億2056万 | +1.57% |
| 08/20 | 4,260 | 4,260 | 4,215 | 4,215 | -1.06% | 300 | 31億8654万 | +0.5% |
| 08/19 | 4,260 | 4,260 | 4,260 | 4,260 | +1.31% | 100 | 32億2056万 | +1.53% |
| 08/18 | 4,205 | 4,205 | 4,205 | 4,205 | -1.29% | 100 | 31億7898万 | +0.26% |
| 08/14 | 4,260 | 4,260 | 4,250 | 4,260 | 0% | 500 | 32億2056万 | +1.57% |
| 08/13 | 4,260 | 4,260 | 4,260 | 4,260 | +0.12% | 100 | 32億2056万 | +1.57% |
| 08/07 | 4,255 | 4,255 | 4,255 | 4,255 | +1.92% | 100 | 32億1678万 | +1.5% |
| 08/06 | 4,175 | 4,175 | 4,175 | 4,175 | +0.12% | 200 | 31億5630万 | -0.36% |
| 08/03 | 4,225 | 4,225 | 4,170 | 4,170 | -1.3% | 400 | 31億5252万 | -0.52% |
| 07/31 | （IR情報）11:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) | |||||||
| 07/31 | 4,270 | 4,270 | 4,155 | 4,225 | +2.8% | 300 | 31億9410万 | +0.74% |
| 07/30 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 100 | 31億716万 | -2.07% |
| 07/29 | 4,160 | 4,160 | 4,110 | 4,110 | -1.2% | 200 | 31億716万 | -2.24% |
| 07/27 | 4,115 | 4,160 | 4,115 | 4,160 | -0.6% | 200 | 31億4496万 | -1.23% |
| 07/22 | 4,185 | 4,185 | 4,185 | 4,185 | 0% | 100 | 31億6386万 | -0.74% |
| 07/21 | 4,120 | 4,185 | 4,120 | 4,185 | +1.21% | 200 | 31億6386万 | -0.74% |
| 07/17 | 4,135 | 4,135 | 4,135 | 4,135 | -0.24% | 100 | 31億2606万 | -1.94% |
| 07/16 | 4,145 | 4,145 | 4,145 | 4,145 | 0% | 200 | 31億3362万 | -1.75% |
| 07/14 | 4,130 | 4,200 | 4,130 | 4,145 | -2.01% | 400 | 31億3362万 | -1.78% |
| 07/13 | 4,230 | 4,230 | 4,230 | 4,230 | -1.05% | 100 | 31億9788万 | +0.21% |
| 07/10 | 4,275 | 4,275 | 4,275 | 4,275 | +2.27% | 200 | 32億3190万 | +1.33% |
| 07/09 | 4,180 | 4,180 | 4,180 | 4,180 | -0.36% | 100 | 31億6008万 | -0.85% |
| 07/07 | 4,160 | 4,195 | 4,160 | 4,195 | +0.72% | 400 | 31億7142万 | -0.5% |
| 07/06 | 4,170 | 4,170 | 4,165 | 4,165 | -0.12% | 200 | 31億4874万 | -1.28% |
| 07/03 | 4,200 | 4,200 | 4,170 | 4,170 | -0.12% | 300 | 31億5252万 | -1.26% |
| 07/01 | 4,200 | 4,200 | 4,175 | 4,175 | -2.22% | 300 | 31億5630万 | -1.21% |
| 06/29 | 4,270 | 4,270 | 4,270 | 4,270 | +0.47% | 100 | 32億2812万 | +1.04% |
| 06/26 | 4,250 | 4,250 | 4,250 | 4,250 | +1.07% | 100 | 32億1300万 | +0.66% |
| 06/25 | 4,205 | 4,205 | 4,205 | 4,205 | 0% | 100 | 31億7898万 | -0.38% |
| 06/24 | 4,205 | 4,205 | 4,205 | 4,205 | -1.64% | 200 | 31億7898万 | -0.43% |
| 06/23 | 4,275 | 4,275 | 4,275 | 4,275 | +1.54% | 100 | 32億3190万 | +1.18% |
| 06/22 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 100 | 31億8276万 | -0.26% |
| 06/19 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 100 | 31億8276万 | -0.38% |
| 06/18 | 4,210 | 4,210 | 4,210 | 4,210 | -0.24% | 300 | 31億8276万 | -0.24% |
| 06/16 | 4,220 | 4,220 | 4,220 | 4,220 | -1.86% | 100 | 31億9032万 | +0.14% |
| 06/15 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | 32億5080万 | +2.14% |
| 06/11 | 4,300 | 4,300 | 4,300 | 4,300 | +0.12% | 200 | 32億5080万 | +2.41% |
| 06/02 | 4,190 | 4,295 | 4,190 | 4,295 | +0.7% | 600 | 32億4702万 | +2.55% |
| 05/29 | 4,265 | 4,265 | 4,265 | 4,265 | +1.67% | 100 | 32億2434万 | +2.08% |
| 05/28 | 4,195 | 4,195 | 4,195 | 4,195 | +0.12% | 100 | 31億7142万 | +0.58% |
| 05/14 | 4,175 | 4,190 | 4,170 | 4,190 | -0.12% | 300 | 31億6764万 | +0.53% |
| 05/13 | 4,180 | 4,195 | 4,180 | 4,195 | +0.6% | 300 | 31億7142万 | +0.67% |
| 05/12 | 4,175 | 4,175 | 4,170 | 4,170 | -0.12% | 300 | 31億5252万 | -0.02% |
| 05/11 | 4,175 | 4,175 | 4,175 | 4,175 | +0.12% | 100 | 31億5630万 | -0.02% |
| 05/08 | 4,175 | 4,175 | 4,170 | 4,170 | -0.6% | 300 | 31億5252万 | -0.26% |
| 05/07 | 4,170 | 4,195 | 4,170 | 4,195 | +0.12% | 200 | 31億7142万 | +0.33% |
| 05/01 | 4,190 | 4,190 | 4,190 | 4,190 | -1.64% | 100 | 31億6764万 | +0.29% |
| 04/30 | 4,260 | 4,260 | 4,260 | 4,260 | -0.23% | 100 | 32億2056万 | +2.06% |
| 04/28 | （IR情報）11:00 2026年3月期決算短信〔日本基準〕(非連結) | |||||||
| 04/28 | 4,270 | 4,270 | 4,270 | 4,270 | +0.59% | 100 | 32億2812万 | +2.45% |
| 04/27 | 4,245 | 4,245 | 4,245 | 4,245 | +1.31% | 100 | 32億922万 | +1.95% |
| 04/23 | 4,185 | 4,190 | 4,185 | 4,190 | +0.48% | 300 | 31億6764万 | +0.62% |
| 04/17 | 4,345 | 4,345 | 4,170 | 4,170 | -1.07% | 1,100 | 31億5252万 | 0% |
| 04/16 | 4,300 | 4,300 | 4,215 | 4,215 | -0.82% | 400 | 31億8654万 | +1.03% |
| 04/15 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 100 | 32億1300万 | +1.89% |
| 04/13 | 4,325 | 4,325 | 4,250 | 4,250 | +1.8% | 200 | 32億1300万 | +1.94% |
| 04/09 | 4,175 | 4,175 | 4,175 | 4,175 | -3.69% | 100 | 31億5630万 | +0.22% |
| 04/08 | 4,335 | 4,335 | 4,335 | 4,335 | +6.51% | 100 | 32億7726万 | +4.06% |
| 04/07 | 4,070 | 4,070 | 4,070 | 4,070 | 0% | 100 | 30億7692万 | -2.09% |
| 04/06 | 4,070 | 4,070 | 4,070 | 4,070 | -0.73% | 100 | 30億7692万 | -2.12% |
| 04/02 | 4,100 | 4,100 | 4,100 | 4,100 | +1.86% | 100 | 30億9960万 | -1.44% |
| 03/27 | 4,030 | 4,030 | 4,025 | 4,025 | -0.37% | 300 | 30億4290万 | -3.25% |
| 03/26 | 4,040 | 4,070 | 4,040 | 4,040 | 0% | 500 | 30億5424万 | -2.98% |
| 03/24 | 4,045 | 4,065 | 4,040 | 4,040 | -1.46% | 300 | 30億5424万 | -3.02% |
| 03/23 | 4,185 | 4,185 | 4,100 | 4,100 | -0.36% | 300 | 30億9960万 | -1.63% |
| 03/19 | 4,120 | 4,190 | 4,115 | 4,115 | -1.32% | 700 | 31億1094万 | -1.3% |
| 03/18 | 4,190 | 4,190 | 4,110 | 4,170 | -2.8% | 1,000 | 31億5252万 | +0.02% |
| 03/17 | 4,225 | 4,290 | 4,225 | 4,290 | -0.12% | 300 | 32億4324万 | +3% |
| 03/16 | 4,295 | 4,295 | 4,295 | 4,295 | -0.12% | 200 | 32億4702万 | +3.32% |
| 03/13 | 4,300 | 4,300 | 4,300 | 4,300 | +3.24% | 100 | 32億5080万 | +3.69% |
| 03/12 | 4,125 | 4,165 | 4,125 | 4,165 | +1.22% | 200 | 31億4874万 | +0.68% |
| 03/11 | 4,175 | 4,175 | 4,110 | 4,115 | +0.24% | 300 | 31億1094万 | -0.46% |
| 03/10 | 4,105 | 4,105 | 4,105 | 4,105 | +0.12% | 200 | 31億338万 | -0.65% |
| 03/09 | 4,165 | 4,165 | 4,100 | 4,100 | -1.56% | 600 | 30億9960万 | -0.73% |
| 03/06 | 4,180 | 4,180 | 4,165 | 4,165 | -2% | 400 | 31億4874万 | +0.85% |
| 03/05 | 4,350 | 4,350 | 4,250 | 4,250 | -2.3% | 300 | 32億1300万 | +3.01% |
| 03/04 | 4,200 | 4,350 | 4,170 | 4,350 | +3.57% | 1,200 | 32億8860万 | +5.66% |
| 03/03 | 4,195 | 4,230 | 4,195 | 4,200 | +0.12% | 400 | 31億7520万 | +2.29% |
| 03/02 | 4,195 | 4,195 | 4,195 | 4,195 | -0.12% | 200 | 31億7142万 | +2.37% |
| 02/27 | 4,200 | 4,200 | 4,200 | 4,200 | +0.6% | 100 | 31億7520万 | +2.59% |
| 02/26 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 100 | 31億5630万 | +2.18% |
| 02/25 | 4,140 | 4,175 | 4,140 | 4,175 | +1.33% | 300 | 31億5630万 | +2.35% |
| 02/24 | 4,100 | 4,120 | 4,100 | 4,120 | +0.61% | 200 | 31億1472万 | +1.13% |
| 02/19 | 4,125 | 4,125 | 4,095 | 4,095 | -0.73% | 400 | 30億9582万 | +0.66% |
| 02/17 | 4,110 | 4,125 | 4,110 | 4,125 | +0.73% | 200 | 31億1850万 | +1.43% |
| 02/16 | 4,090 | 4,095 | 4,090 | 4,095 | -0.49% | 200 | 30億9582万 | +0.76% |
| 02/13 | 4,100 | 4,115 | 4,100 | 4,115 | +0.37% | 400 | 31億1094万 | +1.35% |
| 02/10 | 4,100 | 4,100 | 4,100 | 4,100 | +0.37% | 100 | 30億9960万 | +1.06% |
| 02/09 | 4,090 | 4,090 | 4,085 | 4,085 | -0.97% | 300 | 30億8826万 | +0.74% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
