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
09/28	7,480	7,490	7,310	7,350	-0.27%	33,900	-	+0.48%
09/25	7,340	7,420	7,320	7,370	+0.68%	20,700	-	+0.79%
09/24	7,410	7,470	7,310	7,320	-2.14%	33,200	-	+0.1%
09/18	7,370	7,480	7,250	7,480	+1.91%	36,400	-	+2.26%
09/17	7,270	7,360	7,270	7,340	+1.1%	25,400	-	+0.41%
09/16	7,240	7,290	7,230	7,260	+0.28%	15,400	-	-0.63%
09/15	7,160	7,250	7,140	7,240	+0.28%	16,600	-	-0.93%
09/14	7,190	7,270	7,150	7,220	+0.7%	21,100	-	-1.46%
09/11	7,160	7,240	7,130	7,170	-0.28%	38,800	-	-2.36%
09/10	7,210	7,250	7,150	7,190	-0.42%	21,300	-	-2.27%
09/09	7,280	7,340	7,210	7,220	-0.82%	19,500	-	-2.05%
09/08	7,260	7,300	7,160	7,280	+0.28%	20,300	-	-1.42%
09/07	7,150	7,260	7,150	7,260	+1.68%	19,100	-	-1.89%
09/04	7,160	7,220	7,110	7,140	-0.28%	19,800	-	-3.75%
09/03	7,230	7,280	7,110	7,160	-1.24%	24,300	-	-3.83%
09/02	7,370	7,400	7,240	7,250	-2.55%	27,000	-	-2.96%
09/01	7,400	7,480	7,370	7,440	+0.95%	28,700	-	-0.65%
08/31	7,400	7,430	7,370	7,370	-1.07%	32,000	-	-1.77%
08/28	7,500	7,540	7,420	7,450	-0.67%	26,500	-	-0.85%
08/27	7,440	7,520	7,420	7,500	+0.54%	16,900	-	-0.27%
08/26	7,430	7,490	7,410	7,460	+0.81%	17,400	-	-0.85%
08/25	7,400	7,440	7,370	7,400	+0.82%	21,000	-	-1.75%
08/24	7,330	7,420	7,330	7,340	0%	13,700	-	-2.65%
08/21	7,280	7,370	7,280	7,340	+0.27%	15,400	-	-2.76%
08/20	7,290	7,360	7,230	7,320	+0.55%	24,300	-	-3.17%
08/19	7,370	7,390	7,200	7,280	-1.62%	25,400	-	-3.84%
08/18	7,390	7,430	7,330	7,400	+0.41%	17,300	-	-2.4%
08/17	7,310	7,370	7,260	7,370	+0.27%	24,200	-	-2.85%
08/14	7,250	7,380	7,230	7,350	+1.38%	35,600	-	-3.14%
08/13	7,300	7,330	7,170	7,250	-0.55%	40,200	-	-4.47%
08/12	7,600	7,600	7,290	7,290	-5.57%	65,200	-	-4.05%
08/10	15:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
08/10	15:30 配当予想の修正に関するお知らせ
08/10	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	7,630	7,860	7,570	7,720	+1.18%	32,900	-	+1.49%
08/07	7,510	7,690	7,480	7,630	+1.6%	30,600	-	+0.43%
08/06	7,590	7,650	7,490	7,510	-0.53%	33,400	-	-0.99%
08/05	7,570	7,630	7,510	7,550	-0.26%	26,400	-	-0.32%
08/04	7,610	7,610	7,500	7,570	-1.05%	31,800	-	+0.05%
08/03	7,690	7,690	7,500	7,650	-0.91%	28,100	-	+1.14%
07/31	7,810	7,810	7,650	7,720	-1.15%	25,500	-	+2.24%
07/30	7,680	7,840	7,660	7,810	+0.13%	27,400	-	+3.7%
07/29	7,850	7,850	7,610	7,800	+1.17%	34,600	-	+3.86%
07/28	7,730	7,840	7,690	7,710	-1.03%	25,300	-	+2.9%
07/27	7,690	7,840	7,630	7,790	+2.1%	33,100	-	+4.14%
07/24	7,580	7,630	7,540	7,630	+0.26%	10,900	-	+2.16%
07/23	7,530	7,610	7,490	7,610	0%	18,200	-	+2.01%
07/22	7,700	7,710	7,600	7,610	-0.65%	27,000	-	+2.11%
07/21	7,740	7,740	7,580	7,660	+0.92%	46,200	-	+2.85%
07/17	7,510	7,640	7,460	7,590	+0.8%	30,100	-	+1.96%
07/16	7,650	7,760	7,520	7,530	-1.57%	34,800	-	+1.29%
07/15	7,750	7,910	7,570	7,650	+0.66%	35,700	-	+2.99%
07/14	7,630	7,750	7,600	7,600	+0.53%	25,500	-	+2.36%
07/13	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/13	7,610	7,620	7,510	7,560	+0.93%	21,200	-	+1.86%
07/10	7,510	7,540	7,400	7,490	+0.94%	33,800	-	+0.97%
07/09	7,370	7,520	7,350	7,420	+0.68%	18,400	-	-0.01%
07/08	7,630	7,630	7,370	7,370	-1.47%	23,000	-	-0.71%
07/07	7,470	7,600	7,430	7,480	-0.53%	28,900	-	+0.67%
07/06	7,460	7,540	7,460	7,520	+0.8%	18,100	-	+1.17%
07/03	7,340	7,550	7,340	7,460	+1.63%	30,800	-	+0.35%
07/02	7,350	7,460	7,320	7,340	+1.38%	35,400	-	-1.38%
07/01	7,440	7,440	7,210	7,240	-1.5%	28,600	-	-2.9%
06/30	7,500	7,500	7,340	7,350	-2%	33,200	-	-1.67%
06/29	7,440	7,510	7,400	7,500	+2.32%	36,900	-	+0.07%
06/26	7,260	7,350	7,180	7,330	+1.38%	32,300	-	-2.46%
06/25	7,380	7,540	7,230	7,230	-0.55%	29,800	-	-4.19%
06/24	7,290	7,370	7,250	7,270	-1.62%	30,300	-	-4.06%
06/23	7,450	7,460	7,350	7,390	+0.14%	27,500	-	-2.81%
06/22	7,370	7,450	7,330	7,380	-1.86%	34,900	-	-3.21%
06/19	7,480	7,520	7,350	7,520	+1.48%	45,500	-	-1.58%
06/18	7,430	7,480	7,400	7,410	-0.13%	24,300	-	-3.26%
06/17	7,560	7,600	7,420	7,420	-0.93%	24,900	-	-3.36%
06/16	7,590	7,590	7,430	7,490	-0.93%	28,300	-	-2.66%
06/15	7,350	7,560	7,350	7,560	+2.86%	31,600	-	-1.87%
06/12	7,480	7,480	7,310	7,350	-0.41%	27,300	-	-4.77%
06/11	7,420	7,530	7,380	7,380	-2.51%	20,200	-	-4.68%
06/10	7,470	7,650	7,440	7,570	+0.8%	38,700	-	-2.49%
06/09	7,620	7,670	7,450	7,510	+0.54%	46,600	-	-3.38%
06/08	15:30 投資単位の引下げに関する考え方および方針等について
06/08	7,560	7,560	7,400	7,470	-1.19%	21,700	-	-4.02%
06/05	7,540	7,600	7,540	7,560	+1.2%	14,700	-	-3.04%
06/04	7,410	7,560	7,410	7,470	-1.19%	19,900	-	-4.21%
06/03	7,560	7,600	7,450	7,560	+0.27%	24,500	-	-3.18%
06/02	7,560	7,600	7,400	7,540	-0.26%	30,600	-	-3.52%
06/01	7,700	7,700	7,520	7,560	-1.43%	40,200	-	-3.42%
05/29	7,700	7,770	7,600	7,670	+0.13%	69,700	-	-2.24%
05/28	7,590	7,780	7,590	7,660	-0.78%	56,100	-	-2.53%
05/27	7,880	7,950	7,650	7,720	-1.66%	30,800	-	-1.96%
05/26	7,920	8,010	7,850	7,850	-2%	31,300	-	-0.52%
05/25	8,050	8,100	7,930	8,010	-1.11%	33,700	-	+1.37%
05/22	8,120	8,160	7,920	8,100	+0.87%	48,300	-	+2.38%
05/21	8,000	8,150	7,940	8,030	+1.39%	38,300	-	+1.36%
05/20	7,800	7,920	7,730	7,920	+0.13%	35,400	-	-0.23%
05/19	7,900	8,050	7,900	7,910	+1.54%	29,100	-	-0.64%
05/18	7,920	7,940	7,770	7,790	-2.38%	31,000	-	-2.45%
05/15	7,820	7,980	7,820	7,980	+1.53%	25,200	-	-0.35%
05/14	7,840	7,920	7,770	7,860	0%	31,700	-	-2%
05/13	7,750	7,910	7,750	7,860	+1.95%	31,200	-	-2.21%
05/12	7,990	8,130	7,690	7,710	-2.65%	60,200	-	-4.33%
05/11	15:30 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の継続について
05/11	15:30 人事異動のお知らせ
05/11	15:30 剰余金の配当(期末配当)に関するお知らせ
05/11	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	7,870	8,080	7,840	7,920	-0.38%	29,400	-	-2.15%
05/08	7,870	8,020	7,840	7,950	+0.63%	27,200	-	-1.92%
05/07	7,860	8,000	7,790	7,900	+1.15%	34,900	-	-2.72%
05/01	7,730	7,850	7,680	7,810	+0.51%	20,600	-	-4.18%
04/30	7,670	7,790	7,630	7,770	-0.64%	38,200	-	-5.08%

丸全昭和運輸（9068）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート