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
10/27	1,081	1,082	1,061	1,069	-0.93%	2,100	-	-7.92%
10/26	（IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ
10/26	1,129	1,129	1,054	1,079	-1.82%	5,100	-	-7.78%
10/23	1,116	1,116	1,099	1,099	-1.52%	200	-	-6.79%
10/22	1,107	1,116	1,107	1,116	+1.64%	1,800	-	-6.06%
10/21	1,078	1,098	1,067	1,098	+1.1%	4,700	-	-8.19%
10/20	1,115	1,115	1,075	1,086	-2.6%	4,400	-	-9.8%
10/19	1,101	1,139	1,101	1,115	+1.36%	3,300	-	-8.08%
10/16	1,108	1,110	1,100	1,100	-1.26%	1,400	-	-10.06%
10/15	1,100	1,114	1,099	1,114	+0.72%	2,500	-	-9.5%
10/14	1,110	1,117	1,070	1,106	-2.9%	2,100	-	-10.73%
10/13	1,139	1,139	1,100	1,139	0%	1,500	-	-8.73%
10/09	1,129	1,139	1,125	1,139	-0.09%	3,200	-	-9.24%
10/08	1,129	1,140	1,129	1,140	+0.44%	1,200	-	-9.67%
10/07	1,138	1,138	1,126	1,135	-1.3%	1,600	-	-10.63%
10/06	1,150	1,150	1,148	1,150	-0.86%	2,300	-	-10.02%
10/05	1,185	1,185	1,151	1,160	-2.93%	4,300	-	-9.73%
10/02	1,215	1,219	1,195	1,195	-1.65%	2,500	-	-7.58%
10/01	1,225	1,225	1,215	1,215	-0.82%	300	-	-6.47%
09/30	1,230	1,246	1,225	1,225	-1.69%	1,900	-	-6.06%
09/29	1,250	1,250	1,204	1,246	-1.5%	2,600	-	-4.67%
09/28	1,243	1,360	1,213	1,265	+0.08%	8,400	-	-3.36%
09/25	1,253	1,264	1,242	1,264	+1.2%	2,600	-	-3.51%
09/24	1,249	1,261	1,249	1,249	-0.95%	3,800	-	-4.95%
09/18	1,248	1,306	1,248	1,261	+0.08%	2,900	-	-4.18%
09/17	1,290	1,290	1,260	1,260	-2.33%	1,100	-	-4.4%
09/16	1,291	1,291	1,290	1,290	-0.92%	900	-	-2.27%
09/15	1,320	1,320	1,302	1,302	-1.36%	1,100	-	-1.51%
09/14	1,320	1,320	1,320	1,320	0%	1,000	-	-0.23%
09/11	1,319	1,320	1,319	1,320	+0.76%	700	-	-0.3%
09/10	1,310	1,310	1,310	1,310	-0.38%	400	-	-0.98%
09/09	1,328	1,328	1,315	1,315	-2.16%	600	-	-0.6%
09/08	1,320	1,344	1,320	1,344	+2.21%	600	-	+1.66%
09/07	1,320	1,330	1,308	1,315	-0.38%	3,200	-	-0.6%
09/04	1,320	1,350	1,320	1,320	+0.3%	2,300	-	-0.15%
09/03	1,316	1,316	1,316	1,316	+0.38%	300	-	-0.38%
09/02	1,330	1,330	1,311	1,311	-1.43%	700	-	-0.61%
09/01	1,330	1,334	1,330	1,330	0%	1,000	-	+0.83%
08/31	1,331	1,333	1,330	1,330	+0.23%	1,500	-	+0.83%
08/28	1,353	1,353	1,327	1,327	-1.04%	1,300	-	+0.68%
08/27	1,322	1,342	1,322	1,341	-0.81%	1,200	-	+1.75%
08/24	1,322	1,352	1,322	1,352	0%	700	-	+2.58%
08/21	1,331	1,352	1,331	1,352	+2.19%	200	-	+2.58%
08/20	1,323	1,323	1,323	1,323	+0.3%	100	-	+0.38%
08/18	1,311	1,319	1,300	1,319	+3.05%	700	-	+0.08%
08/14	1,280	1,280	1,280	1,280	-2.29%	1,000	-	-2.88%
08/12	1,348	1,348	1,310	1,310	-2.82%	500	-	-0.76%
08/10	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	1,348	1,348	1,348	1,348	+2.9%	200	-	+2.12%
08/07	1,313	1,313	1,310	1,310	0%	200	-	-0.61%
08/06	1,303	1,317	1,303	1,310	+0.23%	500	-	-0.61%
08/05	1,300	1,307	1,300	1,307	-1.73%	800	-	-0.76%
08/04	1,330	1,331	1,330	1,330	0%	600	-	+0.99%
08/03	1,341	1,341	1,330	1,330	-1.41%	800	-	+1.14%
07/31	1,300	1,349	1,300	1,349	+3.85%	400	-	+2.74%
07/30	1,329	1,329	1,299	1,299	-0.08%	1,100	-	-0.92%
07/29	1,274	1,300	1,274	1,300	-0.23%	800	-	-0.99%
07/28	1,363	1,363	1,303	1,303	-4.33%	1,000	-	-0.61%
07/27	1,320	1,401	1,320	1,362	+5.58%	1,900	-	+4.05%
07/21	1,286	1,290	1,286	1,290	0%	1,800	-	-1.15%
07/17	1,275	1,310	1,250	1,290	+0.62%	2,000	-	-1.07%
07/16	1,302	1,316	1,282	1,282	-1.91%	1,800	-	-1.69%
07/15	1,307	1,307	1,307	1,307	-0.98%	1,900	-	+0.23%
07/14	1,302	1,320	1,302	1,320	+0.76%	1,000	-	+1.3%
07/08	1,316	1,316	1,310	1,310	-0.46%	500	-	+0.69%
07/07	1,331	1,346	1,311	1,316	-2.23%	1,200	-	+1.23%
07/06	1,330	1,346	1,330	1,346	-0.15%	2,300	-	+3.62%
07/03	1,379	1,379	1,331	1,348	-0.44%	1,600	-	+3.85%
07/02	1,310	1,355	1,310	1,354	+1.8%	1,300	-	+4.48%
07/01	1,357	1,357	1,320	1,330	+0.23%	1,500	-	+2.78%
06/30	1,371	1,399	1,327	1,327	+1.22%	2,200	-	+2.55%
06/29	1,360	1,388	1,311	1,311	-1.43%	3,000	-	+1.24%
06/26	（IR情報）15:30 役員退職慰労金の贈呈に伴う特別損失の計上に関するお知らせ
06/26	1,313	1,330	1,300	1,330	+3.5%	1,800	-	+2.62%
06/25	1,340	1,340	1,280	1,285	-1.91%	1,900	-	-0.85%
06/24	1,322	1,322	1,310	1,310	+1.16%	300	-	+0.85%
06/23	1,276	1,295	1,265	1,295	+0.15%	900	-	-0.54%
06/22	1,258	1,293	1,240	1,293	+0.39%	1,200	-	-0.84%
06/19	1,306	1,311	1,288	1,288	+0.94%	1,900	-	-1.38%
06/18	1,276	1,276	1,276	1,276	-2.3%	500	-	-2.37%
06/16	1,305	1,350	1,253	1,306	-2.17%	1,800	-	-0.08%
06/15	1,350	1,350	1,305	1,335	+5.95%	1,500	-	+2.3%
06/12	1,260	1,260	1,260	1,260	+0.4%	200	-	-3.3%
06/11	1,255	1,255	1,255	1,255	0%	200	-	-3.68%
06/10	1,260	1,285	1,255	1,255	-0.4%	300	-	-3.68%
06/09	1,261	1,261	1,260	1,260	-2.33%	400	-	-3.23%
06/08	1,290	1,290	1,290	1,290	+0.7%	500	-	-0.92%
06/05	1,288	1,288	1,281	1,281	-0.47%	400	-	-1.46%
06/04	1,268	1,287	1,268	1,287	-0.08%	500	-	-1%
06/03	1,290	1,290	1,280	1,288	+0.63%	1,400	-	-0.77%
06/02	1,289	1,289	1,280	1,280	-0.78%	700	-	-1.31%
06/01	1,319	1,319	1,290	1,290	-1.75%	1,200	-	-0.46%
05/29	1,326	1,326	1,301	1,313	+1.31%	1,500	-	+1.55%
05/28	1,310	1,312	1,296	1,296	-1.82%	1,900	-	+0.47%
05/25	（IR情報）16:00 代表取締役及び役員の異動に関するお知らせ
05/25	（IR情報）16:00 剰余金の配当に関するお知らせ
05/25	1,330	1,330	1,319	1,320	-0.6%	1,000	-	+2.72%
05/21	1,329	1,329	1,300	1,328	-0.67%	1,500	-	+3.83%
05/20	1,338	1,368	1,337	1,337	-1.04%	800	-	+4.7%
05/15	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
05/15	（IR情報）16:00 通期業績予想と実績との差異に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,330	1,351	1,330	1,351	+1.58%	500	-	+5.96%
05/14	1,334	1,335	1,330	1,330	-1.85%	1,000	-	+4.48%
05/13	1,373	1,373	1,330	1,355	-1.31%	2,300	-	+6.53%
05/12	1,331	1,385	1,308	1,373	+1.63%	1,600	-	+8.03%
05/11	1,380	1,380	1,350	1,351	+0.07%	600	-	+6.38%
05/08	1,285	1,350	1,285	1,350	+4.09%	2,600	-	+6.22%

センコン物流（9051）のイベントチャート

2026/05/08～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート