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
10/02	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	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:00 (数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/18	（IR情報）15:00 (訂正)過年度の決算短信の一部訂正について
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	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）15:00 代表取締役の異動に関するお知らせ
05/08	（IR情報）15:00 剰余金の配当に関するお知らせ
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%

岡山県貨物運送（9063）のイベントチャート

2026/04/23～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート