- 9063
- 2026/10/02
- 時価
- 90億円
- PER 予
- 7.38倍
- 2010年以降
- 1.61-11.95倍
（2010-2026年） - PBR
- 0.3倍
- 2010年以降
- 0.22-0.55倍
（2010-2026年） - 配当 予
- 1.7%
- ROE 予
- 4.12%
- ROA 予
- 2.2%
- 資料
- Link
- CSV,JSON
岡山県貨物運送（9063）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,135
- 始値
- 4,110
- 高値
- 4,135
- 安値
- 4,100
- 終値 -0.48%
- 4,115
- 出来高 +150%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.46%
4,134 - 株価（25日）
移動平均値 - -1.46%
4,176 - 出来高（5日）
移動平均値 - +56.25%
640
2026/04/23～2026/10/02
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 4,110 | 4,135 | 4,100 | 4,115 | -0.48% | 1,000 | - | -1.46% | - | - |
| 10/01 | 4,125 | 4,135 | 4,125 | 4,135 | -0.12% | 400 | - | -1.05% | - | - |
| 09/30 | 4,130 | 4,140 | 4,130 | 4,140 | +0.36% | 300 | - | -1% | - | - |
| 09/29 | 4,105 | 4,160 | 4,105 | 4,125 | -0.72% | 1,200 | - | -1.43% | - | - |
| 09/28 | 4,155 | 4,155 | 4,155 | 4,155 | 0% | 300 | - | -0.81% | - | - |
| 09/25 | 4,135 | 4,155 | 4,135 | 4,155 | -0.12% | 700 | - | -0.86% | - | - |
| 09/24 | 4,125 | 4,170 | 4,120 | 4,160 | +0.24% | 2,300 | - | -0.81% | - | - |
| 09/18 | 4,100 | 4,150 | 4,100 | 4,150 | 0% | 300 | - | -1.12% | - | - |
| 09/17 | 4,105 | 4,150 | 4,105 | 4,150 | +0.97% | 300 | - | -1.24% | - | - |
| 09/16 | 4,100 | 4,130 | 4,095 | 4,110 | 0% | 2,200 | - | -2.21% | - | - |
| 09/15 | 4,110 | 4,150 | 4,100 | 4,110 | -0.24% | 2,200 | - | -2.28% | - | - |
| 09/14 | 4,120 | 4,120 | 4,120 | 4,120 | -0.72% | 200 | - | -2.23% | - | - |
| 09/11 | 4,140 | 4,180 | 4,140 | 4,150 | -0.72% | 500 | - | -1.64% | - | - |
| 09/10 | 4,150 | 4,180 | 4,115 | 4,180 | +0.24% | 400 | - | -0.81% | - | - |
| 09/09 | 4,185 | 4,185 | 4,170 | 4,170 | -0.48% | 300 | - | -0.86% | - | - |
| 09/08 | 4,190 | 4,190 | 4,190 | 4,190 | -0.83% | 200 | - | -0.26% | - | - |
| 09/07 | 4,235 | 4,235 | 4,225 | 4,225 | -0.24% | 800 | - | +0.69% | - | - |
| 09/04 | 4,165 | 4,235 | 4,165 | 4,235 | +1.32% | 600 | - | +1.1% | - | - |
| 09/03 | 4,120 | 4,180 | 4,115 | 4,180 | +0.72% | 600 | - | 0% | - | - |
| 09/02 | 4,175 | 4,190 | 4,150 | 4,150 | -2.24% | 1,200 | - | -0.6% | - | - |
| 09/01 | 4,290 | 4,290 | 4,215 | 4,245 | -2.3% | 1,800 | - | +1.82% | - | - |
| 08/31 | 4,300 | 4,350 | 4,280 | 4,345 | +2.72% | 1,500 | - | +4.45% | - | - |
| 08/28 | 4,190 | 4,230 | 4,190 | 4,230 | -0.7% | 400 | - | +2.03% | - | - |
| 08/27 | 4,220 | 4,260 | 4,220 | 4,260 | +0.95% | 400 | - | +2.95% | - | - |
| 08/26 | 4,180 | 4,220 | 4,180 | 4,220 | +1.08% | 500 | - | +2.23% | - | - |
| 08/25 | 4,150 | 4,220 | 4,150 | 4,175 | -1.07% | 1,000 | - | +1.36% | - | - |
| 08/24 | 4,190 | 4,220 | 4,190 | 4,220 | 0% | 300 | - | +2.63% | - | - |
| 08/21 | 4,235 | 4,235 | 4,220 | 4,220 | +0.24% | 800 | - | +2.85% | - | - |
| 08/20 | 4,210 | 4,210 | 4,210 | 4,210 | -0.12% | 200 | - | +2.81% | - | - |
| 08/19 | 4,220 | 4,220 | 4,215 | 4,215 | -0.59% | 600 | - | +3.21% | - | - |
| 08/18 | 4,220 | 4,240 | 4,220 | 4,240 | +0.59% | 1,300 | - | +4.07% | - | - |
| 08/17 | 4,295 | 4,300 | 4,210 | 4,215 | -1.52% | 1,000 | - | +3.77% | - | - |
| 08/14 | 4,185 | 4,280 | 4,185 | 4,280 | +2.64% | 500 | - | +5.68% | - | - |
| 08/13 | 4,165 | 4,250 | 4,165 | 4,170 | -0.83% | 1,600 | - | +3.4% | - | - |
| 08/12 | 4,220 | 4,250 | 4,150 | 4,205 | -1.98% | 1,000 | - | +4.55% | - | - |
| 08/10 | 4,180 | 4,290 | 4,110 | 4,290 | +0.94% | 1,000 | - | +6.96% | - | - |
| 08/07 | 4,050 | 4,250 | 3,980 | 4,250 | +5.33% | 2,400 | - | +6.22% | - | - |
| 08/05 | 4,030 | 4,070 | 4,030 | 4,035 | +1.51% | 1,000 | - | +1.08% | - | - |
| 08/03 | 3,990 | 3,990 | 3,975 | 3,975 | -1.85% | 1,000 | - | -0.3% | - | - |
| 07/31 | 4,010 | 4,050 | 4,010 | 4,050 | 0% | 200 | - | +1.61% | - | - |
| 07/30 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 200 | - | +1.68% | - | - |
| 07/28 | 4,065 | 4,065 | 4,040 | 4,050 | +1% | 600 | - | +1.71% | - | - |
| 07/27 | 4,060 | 4,060 | 4,010 | 4,010 | -1.23% | 2,300 | - | +0.83% | - | - |
| 07/24 | 4,045 | 4,075 | 4,045 | 4,060 | +1.37% | 1,500 | - | +2.09% | - | - |
| 07/23 | 4,005 | 4,010 | 4,005 | 4,005 | -0.62% | 300 | - | +0.73% | - | - |
| 07/22 | 4,030 | 4,030 | 4,030 | 4,030 | +0.88% | 200 | - | +1.33% | - | - |
| 07/21 | 4,030 | 4,035 | 3,995 | 3,995 | -0.75% | 300 | - | +0.66% | - | - |
| 07/17 | 4,015 | 4,025 | 4,000 | 4,025 | +0.63% | 500 | - | +1.49% | - | - |
| 07/16 | 4,010 | 4,040 | 4,000 | 4,000 | -0.12% | 800 | - | +1.04% | - | - |
| 07/13 | 3,920 | 4,005 | 3,920 | 4,005 | +0.38% | 400 | - | +1.26% | - | - |
| 07/10 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 200 | - | +1.04% | - | - |
| 07/09 | 3,990 | 3,990 | 3,990 | 3,990 | -0.75% | 100 | - | +1.17% | - | - |
| 07/08 | 3,970 | 4,020 | 3,950 | 4,020 | +1.9% | 500 | - | +2.06% | - | - |
| 07/07 | 3,945 | 3,945 | 3,945 | 3,945 | -0.25% | 100 | - | +0.28% | - | - |
| 07/06 | 3,970 | 3,985 | 3,955 | 3,955 | +0.13% | 500 | - | +0.53% | - | - |
| 07/03 | 3,880 | 3,950 | 3,880 | 3,950 | +0.89% | 200 | - | +0.41% | - | - |
| 07/02 | 3,895 | 3,915 | 3,885 | 3,915 | +1.29% | 400 | - | -0.48% | - | - |
| 07/01 | 3,855 | 3,940 | 3,855 | 3,865 | -0.51% | 900 | - | -1.78% | - | - |
| 06/30 | 3,875 | 3,915 | 3,735 | 3,885 | -1.15% | 3,400 | - | -1.35% | - | - |
| 06/29 | 4,030 | 4,030 | 3,930 | 3,930 | -2.48% | 300 | - | -0.28% | - | - |
| 06/26 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 100 | - | +2.26% | - | - |
| 06/25 | 3,920 | 4,030 | 3,920 | 4,030 | +2.68% | 1,000 | - | +2.44% | - | - |
| 06/24 | 3,925 | 3,925 | 3,925 | 3,925 | -0.13% | 100 | - | -0.05% | - | - |
| 06/23 | 3,920 | 3,930 | 3,920 | 3,930 | -1.26% | 300 | - | +0.05% | - | - |
| 06/22 | 3,980 | 3,980 | 3,980 | 3,980 | -1% | 100 | - | +1.25% | - | - |
| 06/19 | 3,965 | 4,030 | 3,965 | 4,020 | +1.9% | 600 | - | +2.19% | - | - |
| 06/18 | 4,000 | 4,000 | 3,890 | 3,945 | -1.25% | 1,300 | - | +0.23% | - | - |
| 06/17 | 3,900 | 3,995 | 3,900 | 3,995 | -1.11% | 400 | - | +1.29% | - | - |
| 06/16 | 3,970 | 4,040 | 3,965 | 4,040 | +0.5% | 400 | - | +2.1% | - | - |
| 06/15 | 3,900 | 4,020 | 3,900 | 4,020 | +4.42% | 2,000 | - | +1.26% | - | - |
| 06/12 | 3,935 | 3,935 | 3,835 | 3,850 | -1.28% | 2,400 | - | -3.27% | - | - |
| 06/11 | 3,890 | 3,900 | 3,830 | 3,900 | +0.78% | 1,900 | - | -2.43% | - | - |
| 06/09 | 3,890 | 3,890 | 3,870 | 3,870 | -0.51% | 300 | - | -3.59% | - | - |
| 06/08 | 3,925 | 3,925 | 3,855 | 3,890 | +0.91% | 700 | - | -3.52% | - | - |
| 06/05 | 3,910 | 3,910 | 3,855 | 3,855 | -0.39% | 400 | - | -4.79% | - | - |
| 06/03 | 3,830 | 3,870 | 3,830 | 3,870 | 0% | 200 | - | -4.8% | - | - |
| 06/02 | 3,865 | 3,870 | 3,850 | 3,870 | -0.64% | 600 | - | -5.19% | - | - |
| 06/01 | 3,930 | 3,930 | 3,895 | 3,895 | -1.27% | 800 | - | -4.98% | - | - |
| 05/29 | 3,930 | 3,975 | 3,930 | 3,945 | +0.25% | 700 | - | -4.13% | - | - |
| 05/28 | 3,930 | 3,935 | 3,930 | 3,935 | -0.63% | 200 | - | -4.61% | - | - |
| 05/27 | 3,950 | 3,960 | 3,930 | 3,960 | +0.38% | 700 | - | -4.28% | - | - |
| 05/26 | 3,985 | 3,985 | 3,945 | 3,945 | +0.38% | 400 | - | -4.89% | - | - |
| 05/25 | 3,960 | 3,960 | 3,930 | 3,930 | -0.76% | 600 | - | -5.51% | - | - |
| 05/22 | 3,935 | 3,960 | 3,935 | 3,960 | +0.51% | 2,300 | - | -5.06% | - | - |
| 05/21 | 3,905 | 3,940 | 3,905 | 3,940 | +2.34% | 300 | - | -5.67% | - | - |
| 05/20 | 3,860 | 3,860 | 3,850 | 3,850 | -0.26% | 600 | - | -8% | - | - |
| 05/19 | 3,945 | 3,945 | 3,795 | 3,860 | -2.15% | 1,200 | - | -7.99% | - | - |
| 05/18 | 4,010 | 4,010 | 3,945 | 3,945 | -1.62% | 500 | - | -6.21% | - | - |
| 05/15 | 4,020 | 4,020 | 4,010 | 4,010 | -0.74% | 200 | - | -4.71% | - | - |
| 05/14 | 4,060 | 4,060 | 4,000 | 4,040 | -0.74% | 1,100 | - | -4.02% | - | - |
| 05/13 | 4,140 | 4,140 | 4,070 | 4,070 | -2.16% | 1,000 | - | -3.51% | - | - |
| 05/11 | 4,250 | 4,250 | 3,985 | 4,160 | -3.7% | 5,000 | - | -1.52% | - | - |
| 05/08 | 4,400 | 4,400 | 4,320 | 4,320 | -1.03% | 1,000 | - | +2.18% | - | - |
| 05/07 | 4,335 | 4,365 | 4,310 | 4,365 | +2.11% | 1,200 | - | +3.41% | - | - |
| 05/01 | 4,275 | 4,275 | 4,275 | 4,275 | +0.12% | 100 | - | +1.59% | - | - |
| 04/30 | 4,270 | 4,270 | 4,270 | 4,270 | -1.39% | 100 | - | +1.55% | - | - |
| 04/28 | 4,335 | 4,335 | 4,330 | 4,330 | +0.46% | 200 | - | +2.92% | - | - |
| 04/27 | 4,310 | 4,310 | 4,310 | 4,310 | 0% | 300 | - | +2.55% | - | - |
| 04/24 | 4,310 | 4,310 | 4,310 | 4,310 | +1.29% | 100 | - | +2.62% | - | - |
| 04/23 | 4,260 | 4,260 | 4,255 | 4,255 | -1.16% | 300 | - | +1.41% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 2,760 276 4/10 | 2,050 205 11/28 | 3,300 33,000 1/25 | - | - | +9.39% 7/25 | -8.01% 6/8 |
| 2008年 3月期 | 2,280 228 2/20 228 2/19 | 1,560 156 1/22 | 28,600 286,000 1/30 | - | - | +23.98% 2/19 | -11.48% 1/22 |
| 2009年 3月期 | 1,900 190 4/17 | 950 95 3/11 | 4,700 47,000 9/4 | - | - | +20.95% 5/26 | -18.24% 10/8 |
| 2010年 3月期 | 1,300 130 2/12 130 7/21 他2件 | 970 97 4/10 | 12,100 121,000 2/12 | - | - | +14.52% 7/21 | -9.11% 12/10 |
| 2011年 3月期 | 1,420 142 2/22 | 950 95 3/15 | 17,100 171,000 12/6 | 31億2400万 | 20億9000万 | +9.23% 8/31 | -25.01% 3/15 |
| 2012年 3月期 | 1,630 163 3/27 | 1,010 101 6/1 101 5/30 他2件 | 7,600 76,000 7/21 | 35億8600万 | 22億2200万 | +9.82% 3/27 | -12.58% 5/16 |
| 2013年 3月期 | 1,900 190 3/26 190 3/25 | 1,230 123 6/1 | 27,700 277,000 6/12 | 41億8000万 | 27億600万 | +12.91% 6/26 | -8.35% 6/1 |
| 2014年 3月期 | 1,950 195 2/4 | 1,520 152 2/4 | 6,400 64,000 2/4 | 42億9000万 | 33億4400万 | +5.97% 3/28 | -8.36% 6/26 |
| 2015年 3月期 | 1,930 193 3/31 193 3/18 | 1,500 150 5/19 | 6,800 68,000 1/9 | 42億4600万 | 33億 | +23.82% 5/11 | -3.44% 10/14 |
| 2016年 3月期 | 3,150 315 8/12 | 1,800 180 4/16 | 93,600 936,000 6/9 | 69億3000万 | 39億6000万 | +23.01% 8/12 | -16.96% 2/12 |
| 2017年 3月期 | 3,370 337 3/13 | 1,830 183 6/24 | 28,000 280,000 2/23 | 74億1400万 | 40億2600万 | +26.15% 3/10 | -11.36% 4/6 |
| 2018年 3月期 | 3,500 350 2/2 | 2,530 253 4/6 | 10,600 106,000 4/25 | 77億 | 55億6600万 | +8.04% 2/2 | -5.81% 2/15 |
| 2019年 3月期 | 4,400 440 8/30 | 2,650 12/25 | 62,200 622,000 6/15 | 96億8000万 | 58億3000万 | +16.47% 8/30 | -17.73% 12/25 |
| 2020年 3月期 | 3,255 12/24 | 2,010 3/13 | 9,400 9/11 | 71億6100万 | 44億2200万 | +6.62% 11/11 | -23.61% 3/13 |
| 2021年 3月期 | 2,780 3/24 3/23 | 2,100 4/17 | 10,300 12/28 | 61億1600万 | 46億2000万 | +10.55% 5/10 | -4.79% 4/5 |
| 2022年 3月期 | 3,105 7/26 | 2,527 4/5 | 18,800 6/2 | 68億3100万 | 55億5940万 | +10.46% 5/25 | -5.68% 3/9 |
| 2023年 3月期 | 2,837 4/5 | 2,607 8/4 | 18,900 8/25 | 62億4140万 | 57億3540万 | +4.29% 8/12 | -4.48% 6/17 |
| 2024年 3月期 | 3,550 3/29 | 2,673 4/14 | 8,200 8/9 | 78億1000万 | 58億8060万 | +9.31% 7/21 | -2.78% 8/14 |
| 2025年 3月期 | 3,645 7/22 7/10 | 2,898 1/20 | 23,500 4/5 | 80億1900万 | 63億7560万 | +12.31% 3/24 | -18.16% 8/5 |
| 2026年 3月期 | 4,900 2/26 | 2,901 4/7 | 23,000 12/26 | 107億8000万 | 63億8220万 | +17.98% 11/10 | -9.72% 3/23 |
| 最新 | 4,115 2026/10/2 | 1,000 | 90億5300万 | -1.46% 4,176 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/25
- -17%（0.83倍）
- 2003/12/29 vs 2002/12/27
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/29
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/27 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/29 vs 2007/12/27
- -22%（0.78倍）
- 2009/12/29 vs 2008/12/29
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/29
- 8%（1.08倍）
- 2011/12/29 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/27 vs 2011/12/29
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/27
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/27 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/29 vs 2019/12/27
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/29
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/10/02 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
840円（2002/12/24） - 390%（4.9倍）
4,115円（10/2）
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。
