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
03/09	1,478	1,478	1,430	1,450	-2.23%	4,300	81億9395万	-2.09%
03/06	1,474	1,483	1,474	1,483	+0.68%	800	83億8043万	+0.07%
03/05	1,489	1,492	1,470	1,473	-1.07%	4,000	83億2392万	-0.61%
03/04	1,470	1,489	1,470	1,489	+1.29%	900	84億1433万	+0.4%
03/03	1,491	1,492	1,469	1,470	-0.54%	2,000	83億697万	-0.94%
03/02	1,480	1,480	1,478	1,478	+0.75%	700	83億5217万	-0.4%
02/27	1,467	1,491	1,467	1,467	-2%	2,000	82億9001万	-1.15%
02/26	1,468	1,515	1,460	1,497	+0.88%	4,500	84億5954万	+0.88%
02/25	1,471	1,488	1,467	1,484	+1.16%	1,400	83億8608万	0%
02/24	1,469	1,469	1,467	1,467	-2.13%	500	82億9001万	-1.15%
02/18	1,498	1,499	1,485	1,499	-0.07%	900	84億7084万	+1.01%
02/17	1,500	1,500	1,500	1,500	-0.79%	500	84億7650万	+1.15%
02/13	1,460	1,512	1,460	1,512	+1.61%	1,500	85億4431万	+2.16%
02/12	16:00 2026年3月期第3四半期決算短〔日本基準〕(連結)
02/12	16:00 通期連結業績予想の修正に関するお知らせ
02/12	1,468	1,489	1,459	1,488	+1.71%	1,000	84億868万	+0.68%
02/10	1,470	1,470	1,463	1,463	-0.14%	900	82億6741万	-0.88%
02/05	1,465	1,465	1,465	1,465	-0.68%	100	82億7871万	-0.68%
02/04	1,480	1,480	1,475	1,475	+0.89%	1,100	83億3522万	0%
02/02	1,462	1,462	1,462	1,462	0%	1,300	82億6176万	-0.81%
01/30	1,500	1,508	1,462	1,462	-1.81%	1,900	82億6176万	-0.88%
01/29	1,490	1,490	1,489	1,489	-0.2%	600	84億1433万	+0.95%
01/23	1,492	1,492	1,492	1,492	+0.2%	500	84億3129万	+1.15%
01/22	1,489	1,489	1,489	1,489	-0.07%	100	84億1433万	+1.02%
01/21	1,485	1,490	1,485	1,490	+0.34%	400	84億1999万	+1.15%
01/20	1,490	1,514	1,485	1,485	-0.8%	1,800	83億9173万	+0.88%
01/19	1,500	1,500	1,497	1,497	+1.22%	300	84億5954万	+1.63%
01/16	1,490	1,490	1,468	1,479	-0.67%	1,200	83億5782万	+0.41%
01/15	1,490	1,490	1,456	1,489	-0.2%	1,600	84億1433万	+0.95%
01/14	1,501	1,501	1,490	1,492	-0.53%	2,900	84億3129万	+1.08%
01/13	1,490	1,503	1,490	1,500	+1.42%	1,600	84億7650万	+1.63%
01/09	1,496	1,496	1,479	1,479	0%	1,100	83億5782万	+0.2%
01/08	1,479	1,479	1,479	1,479	+0.07%	100	83億5782万	+0.2%
01/07	1,478	1,478	1,478	1,478	-0.2%	200	83億5217万	+0.14%
01/06	1,470	1,485	1,470	1,481	-0.27%	700	83億6913万	+0.34%
01/05	11:00 自己株式の取得状況及び取得終了に関するお知らせ
01/05	1,485	1,485	1,485	1,485	+0.2%	100	83億9173万	+0.75%
2025
12/30	1,500	1,500	1,482	1,482	+2.21%	600	83億7478万	+0.68%
12/29	1,450	1,450	1,450	1,450	+0.62%	1,200	81億9395万	-1.29%
12/26	1,439	1,446	1,439	1,441	-0.69%	1,600	81億4309万	-1.84%
12/25	1,436	1,466	1,436	1,451	+1.04%	400	81億9960万	-1.09%
12/24	1,465	1,465	1,435	1,436	+0.07%	900	81億1483万	-1.98%
12/23	1,473	1,473	1,435	1,435	-2.11%	700	81億918万	-1.98%
12/22	1,472	1,472	1,466	1,466	-0.48%	1,800	82億8436万	+0.34%
12/19	1,473	1,473	1,473	1,473	0%	200	83億2392万	+1.24%
12/18	1,473	1,473	1,473	1,473	-0.14%	500	83億2392万	+1.59%
12/17	1,495	1,495	1,475	1,475	+0.14%	200	83億3522万	+2.15%
12/16	1,473	1,473	1,473	1,473	0%	200	83億2392万	+2.22%
12/15	1,468	1,498	1,468	1,473	+0.34%	700	83億2392万	+2.58%
12/12	1,496	1,496	1,468	1,468	+0.14%	300	82億9566万	+2.59%
12/10	1,500	1,500	1,440	1,466	-2.27%	2,200	82億8436万	+2.88%
12/09	1,512	1,512	1,500	1,500	-0.79%	2,300	84億7650万	+5.71%
12/08	1,512	1,512	1,512	1,512	-0.07%	100	85億4431万	+6.93%
12/05	1,513	1,513	1,513	1,513	0%	100	85億4996万	+7.3%
12/04	1,513	1,513	1,513	1,513	+0.93%	200	85億4996万	+7.61%
12/03	1,499	1,526	1,497	1,499	0%	4,600	84億7084万	+6.92%
12/02	1,495	1,499	1,484	1,499	+0.81%	1,700	84億7084万	+7.3%
12/01	11:00 自己株式の取得状況に関するお知らせ
12/01	1,480	1,512	1,474	1,487	+0.68%	3,600	84億303万	+6.9%
11/28	1,460	1,479	1,460	1,477	+1.16%	1,400	83億4652万	+6.72%
11/27	1,440	1,479	1,440	1,460	+1.39%	1,300	82億5046万	+6.03%
11/26	1,430	1,440	1,429	1,440	+0.77%	2,500	81億3744万	+5.03%
11/25	1,420	1,451	1,420	1,429	+0.92%	2,900	80億7527万	+4.69%
11/21	1,416	1,416	1,416	1,416	0%	100	80億181万	+4.12%
11/20	1,414	1,416	1,414	1,416	+0.14%	400	80億181万	+4.58%
11/19	1,414	1,414	1,390	1,414	0%	700	79億9051万	+5.05%
11/18	1,400	1,420	1,400	1,414	+1%	1,900	79億9051万	+5.37%
11/17	1,365	1,400	1,365	1,400	+2.49%	1,400	79億1140万	+4.71%
11/14	1,326	1,390	1,326	1,366	+3.09%	800	77億1926万	+2.4%
11/13	1,339	1,339	1,322	1,325	-0.67%	4,400	74億8757万	-0.45%
11/12	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	1,339	1,345	1,334	1,334	-0.37%	1,800	75億3843万	+0.38%
11/11	1,364	1,375	1,335	1,339	-3.95%	2,700	75億6668万	+0.83%
11/10	1,330	1,395	1,330	1,394	+4.03%	1,800	78億7749万	+5.13%
11/07	1,336	1,350	1,327	1,340	-0.52%	2,400	75億7234万	+1.06%
11/06	1,326	1,347	1,326	1,347	+2.59%	1,700	76億1189万	+1.35%
11/05	1,319	1,463	1,312	1,313	-0.45%	10,900	74億1976万	-1.43%
11/04	11:00 自己株式の取得状況に関するお知らせ
11/04	1,383	1,384	1,309	1,319	-5.52%	5,600	74億5366万	-1.57%
10/31	1,394	1,396	1,384	1,396	-0.29%	900	78億8879万	+3.48%
10/30	1,433	1,433	1,390	1,400	-1.48%	1,200	79億1140万	+3.24%
10/29	1,424	1,439	1,410	1,421	+1.5%	1,100	80億3007万	+4.26%
10/28	1,386	1,426	1,386	1,400	+0.79%	2,000	79億1140万	+2.34%
10/27	1,408	1,430	1,384	1,389	+3.04%	3,700	78億4923万	+1.09%
10/24	16:00 剰余金の配当(中間配当)に関するお知らせ
10/24	16:00 株主優待制度の拡充に関するお知らせ
10/24	1,322	1,359	1,322	1,348	+2.9%	2,100	76億1754万	-2.32%
10/23	1,323	1,323	1,306	1,310	+0.38%	600	74億281万	-5.55%
10/22	1,305	1,305	1,305	1,305	+0.85%	100	73億7455万	-6.52%
10/21	1,303	1,305	1,294	1,294	0%	1,300	73億1239万	-7.9%
10/20	1,395	1,400	1,293	1,294	-0.84%	5,100	73億1239万	-8.55%
10/16	1,251	1,305	1,251	1,305	+3.74%	1,400	73億7455万	-8.36%
10/15	1,240	1,258	1,240	1,258	+1.78%	900	71億895万	-12.21%
10/14	1,296	1,296	1,235	1,236	-4.92%	3,600	69億8463万	-14.46%
10/10	1,300	1,300	1,300	1,300	0%	500	73億4630万	-10.84%
10/09	1,307	1,307	1,300	1,300	-0.54%	300	73億4630万	-11.32%
10/08	1,329	1,329	1,307	1,307	+0.62%	1,800	73億8585万	-11.45%
10/07	1,311	1,311	1,297	1,299	+1.01%	900	73億4064万	-12.53%
10/06	1,310	1,310	1,286	1,286	-1.83%	5,100	72億6718万	-14.04%
10/03	1,285	1,310	1,285	1,310	+1.71%	700	74億281万	-13.25%
10/02	1,325	1,336	1,288	1,288	-7.14%	6,300	72億7848万	-14.98%
10/01	11:00 自己株式の取得状況に関するお知らせ
10/01	1,423	1,423	1,387	1,387	-2.32%	1,000	78億3793万	-8.63%
09/30	1,426	1,450	1,420	1,420	-0.42%	500	80億2442万	-6.33%
09/29	1,387	1,450	1,387	1,426	-5.63%	7,600	80億5832万	-5.75%
09/26	1,547	1,549	1,489	1,511	-2.33%	5,400	85億3866万	+0.2%
09/25	1,529	1,548	1,508	1,547	-0.9%	2,300	87億4209万	+3.27%
09/24	1,529	1,561	1,500	1,561	-0.51%	3,200	88億2121万	+4.91%
09/22	1,572	1,572	1,532	1,569	+1.55%	4,300	88億6641万	+6.23%

センコン物流（9051）のIR情報・決算資料

2025/09/22～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート