京極運輸商事（9073）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,226
- 始値
- 1,226
- 高値
- 1,226
- 安値
- 1,221
- 終値 -0.41%
- 1,221
- 出来高 -66.67%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,226 - 株価（25日）
移動平均値 - -1.61%
1,241 - 出来高（5日）
移動平均値 - -75%
800
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,226 | 1,226 | 1,221 | 1,221 | -0.41% | 200 | 34億1228万 | -1.61% | 31.6 | 0.73 |
| 05/28 | 1,227 | 1,227 | 1,226 | 1,226 | -0.08% | 600 | 34億2625万 | -1.29% | 31.72 | 0.74 |
| 05/27 | 1,227 | 1,235 | 1,227 | 1,227 | -0.24% | 700 | 34億2905万 | -1.21% | 31.75 | 0.74 |
| 05/26 | 1,226 | 1,230 | 1,226 | 1,230 | +0.33% | 400 | 34億3743万 | -1.05% | 31.83 | 0.74 |
| 05/25 | 1,233 | 1,235 | 1,226 | 1,226 | +0.49% | 2,100 | 34億2625万 | -1.29% | 31.72 | 0.74 |
| 05/22 | 1,216 | 1,220 | 1,212 | 1,220 | +0.58% | 500 | 34億948万 | -1.69% | 31.57 | 0.73 |
| 05/21 | 1,212 | 1,215 | 1,212 | 1,213 | +0.17% | 400 | 33億8992万 | -2.26% | 31.39 | 0.73 |
| 05/20 | 1,221 | 1,222 | 1,211 | 1,211 | -0.33% | 1,500 | 33億8433万 | -2.42% | 31.34 | 0.73 |
| 05/19 | 1,217 | 1,217 | 1,215 | 1,215 | -0.16% | 1,000 | 33億9551万 | -2.02% | 31.44 | 0.73 |
| 05/18 | 1,218 | 1,221 | 1,217 | 1,217 | -0.08% | 400 | 34億110万 | -1.85% | 31.49 | 0.73 |
| 05/15 | 1,258 | 1,258 | 1,212 | 1,218 | -5.43% | 5,200 | 34億389万 | -1.77% | 31.52 | 0.73 |
| 05/14 | 1,241 | 1,288 | 1,240 | 1,288 | +2.96% | 2,600 | 35億9952万 | +3.87% | 33.33 | 0.77 |
| 05/13 | 1,239 | 1,280 | 1,239 | 1,251 | +1.05% | 2,000 | 34億9612万 | +1.13% | 32.37 | 0.75 |
| 05/12 | 1,253 | 1,253 | 1,238 | 1,238 | -1.2% | 800 | 34億5979万 | +0.16% | 32.04 | 0.74 |
| 05/11 | 1,245 | 1,253 | 1,245 | 1,253 | +0.72% | 500 | 35億171万 | +1.46% | 32.42 | 0.75 |
| 05/08 | 1,243 | 1,261 | 1,238 | 1,244 | +0.32% | 1,300 | 34億7655万 | +0.81% | 32.19 | 0.75 |
| 05/07 | 1,261 | 1,262 | 1,219 | 1,240 | -1.51% | 1,400 | 34億6538万 | +0.49% | 32.09 | 0.74 |
| 05/01 | 1,263 | 1,263 | 1,259 | 1,259 | -0.32% | 600 | 35億1847万 | +1.86% | 32.58 | 0.76 |
| 04/30 | 1,256 | 1,265 | 1,256 | 1,263 | +0.56% | 400 | 35億2965万 | +2.02% | 32.68 | 0.76 |
| 04/28 | 1,244 | 1,256 | 1,244 | 1,256 | -1.1% | 500 | 35億1009万 | +1.37% | 32.5 | 0.75 |
| 04/27 | 1,274 | 1,274 | 1,259 | 1,270 | +0.95% | 1,000 | 35億4922万 | +2.5% | 32.86 | 0.76 |
| 04/24 | 1,258 | 1,258 | 1,258 | 1,258 | 0% | 400 | 35億1568万 | +1.45% | 32.55 | 0.75 |
| 04/23 | 1,266 | 1,266 | 1,231 | 1,258 | -0.16% | 800 | 35億1568万 | +1.21% | 32.55 | 0.75 |
| 04/22 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 800 | 35億2127万 | +1.04% | 32.6 | 0.76 |
| 04/21 | 1,247 | 1,270 | 1,246 | 1,260 | +1.12% | 1,600 | 35億2127万 | +0.8% | 32.6 | 0.76 |
| 04/20 | 1,241 | 1,246 | 1,235 | 1,246 | +0.97% | 1,500 | 34億8214万 | -0.56% | 32.24 | 0.75 |
| 04/17 | 1,230 | 1,234 | 1,230 | 1,234 | -0.08% | 1,100 | 34億4861万 | -1.75% | 31.93 | 0.74 |
| 04/16 | 1,231 | 1,238 | 1,228 | 1,235 | +2.07% | 4,800 | 34億5140万 | -1.98% | 31.96 | 0.74 |
| 04/15 | 1,214 | 1,228 | 1,209 | 1,210 | -0.33% | 1,100 | 33億8154万 | -4.2% | 31.31 | 0.73 |
| 04/14 | 1,207 | 1,215 | 1,206 | 1,214 | +0.66% | 900 | 33億9271万 | -4.26% | 31.41 | 0.73 |
| 04/13 | 1,207 | 1,213 | 1,206 | 1,206 | -0.25% | 2,000 | 33億7036万 | -5.11% | 31.21 | 0.72 |
| 04/10 | 1,209 | 1,210 | 1,209 | 1,209 | +0.08% | 1,100 | 33億7874万 | -5.25% | 31.28 | 0.73 |
| 04/09 | 1,212 | 1,214 | 1,208 | 1,208 | -0.17% | 2,000 | 33億7595万 | -5.55% | 31.26 | 0.72 |
| 04/08 | 1,210 | 1,220 | 1,210 | 1,210 | +0.17% | 1,500 | 33億8154万 | -5.84% | 31.31 | 0.73 |
| 04/07 | 1,215 | 1,217 | 1,208 | 1,208 | -0.58% | 2,800 | 33億7595万 | -6.57% | 31.26 | 0.72 |
| 04/06 | 1,217 | 1,221 | 1,215 | 1,215 | -0.25% | 3,200 | 33億9551万 | -6.68% | 31.44 | 0.73 |
| 04/03 | 1,222 | 1,227 | 1,218 | 1,218 | -0.33% | 2,400 | 34億389万 | -6.95% | 31.52 | 0.73 |
| 04/02 | 1,210 | 1,224 | 1,209 | 1,222 | -0.57% | 6,300 | 34億1507万 | -7.28% | 31.62 | 0.73 |
| 04/01 | 1,233 | 1,235 | 1,211 | 1,229 | +0.49% | 5,900 | 34億3463万 | -7.66% | 31.8 | 0.74 |
| 03/31 | 1,228 | 1,242 | 1,222 | 1,223 | -0.81% | 2,600 | 39億1360万 | -8.94% | 20.37 | 0.75 |
| 03/30 | 1,241 | 1,247 | 1,228 | 1,233 | -5.37% | 6,500 | 39億4560万 | -9% | 20.53 | 0.76 |
| 03/27 | 1,294 | 1,360 | 1,293 | 1,303 | +0.7% | 17,000 | 41億6960万 | -4.61% | 21.7 | 0.8 |
| 03/26 | 1,288 | 1,298 | 1,286 | 1,294 | +0.62% | 3,200 | 41億4080万 | -5.82% | 21.55 | 0.8 |
| 03/25 | 1,272 | 1,291 | 1,272 | 1,286 | +1.1% | 2,800 | 41億1520万 | -7.01% | 21.42 | 0.79 |
| 03/24 | 1,308 | 1,329 | 1,260 | 1,272 | -1.47% | 10,400 | 40億7040万 | -8.75% | 21.18 | 0.79 |
| 03/23 | 1,340 | 1,340 | 1,291 | 1,291 | -3.73% | 12,700 | 41億3120万 | -8.05% | 21.5 | 0.8 |
| 03/19 | 1,336 | 1,347 | 1,336 | 1,341 | -0.22% | 3,400 | 42億9120万 | -5.16% | 22.33 | 0.83 |
| 03/18 | 1,333 | 1,344 | 1,333 | 1,344 | +0.9% | 2,500 | 43億80万 | -5.49% | 22.38 | 0.83 |
| 03/17 | 1,336 | 1,338 | 1,330 | 1,332 | 0% | 2,900 | 42億6240万 | -6.79% | 22.18 | 0.82 |
| 03/16 | 1,342 | 1,345 | 1,330 | 1,332 | -0.08% | 5,800 | 42億6240万 | -7.31% | 22.18 | 0.82 |
| 03/13 | 1,330 | 1,333 | 1,326 | 1,333 | +0.6% | 2,800 | 42億6560万 | -7.81% | 22.2 | 0.82 |
| 03/12 | 1,329 | 1,331 | 1,325 | 1,325 | -0.15% | 3,300 | 42億4000万 | -8.81% | 22.07 | 0.82 |
| 03/11 | 1,325 | 1,332 | 1,316 | 1,327 | +0.68% | 5,900 | 42億4640万 | -9.11% | 22.1 | 0.82 |
| 03/10 | 1,305 | 1,318 | 1,305 | 1,318 | +1.15% | 5,400 | 42億1760万 | -10.22% | 21.95 | 0.81 |
| 03/09 | 1,300 | 1,310 | 1,293 | 1,303 | -0.69% | 10,800 | 41億6960万 | -11.72% | 21.7 | 0.8 |
| 03/06 | 1,300 | 1,314 | 1,300 | 1,312 | +0.46% | 18,200 | 41億9840万 | -11.59% | 21.85 | 0.81 |
| 03/05 | 1,314 | 1,331 | 1,304 | 1,306 | -3.26% | 98,000 | 41億7920万 | -12.47% | 21.75 | 0.81 |
| 03/04 | 1,373 | 1,390 | 1,350 | 1,350 | -4.53% | 20,300 | 43億2000万 | -10.06% | 22.48 | 0.83 |
| 03/03 | 1,430 | 1,439 | 1,413 | 1,414 | -1.39% | 3,800 | 45億2480万 | -6.17% | 23.55 | 0.87 |
| 03/02 | 1,396 | 1,434 | 1,396 | 1,434 | +2.87% | 2,700 | 45億8880万 | -5.1% | 23.88 | 0.89 |
| 02/27 | 1,442 | 1,452 | 1,381 | 1,394 | -3.33% | 9,300 | 44億6080万 | -7.87% | 23.22 | 0.86 |
| 02/26 | 1,512 | 1,529 | 1,442 | 1,442 | -6.36% | 5,300 | 46億1440万 | -5.01% | 24.01 | 0.89 |
| 02/25 | 1,533 | 1,540 | 1,527 | 1,540 | +0.52% | 1,300 | 49億2800万 | +1.25% | 25.65 | 0.95 |
| 02/24 | 1,532 | 1,532 | 1,532 | 1,532 | +1.26% | 800 | 49億240万 | +0.79% | 25.51 | 0.95 |
| 02/20 | 1,510 | 1,531 | 1,510 | 1,513 | +0.27% | 600 | 48億4160万 | -0.39% | 25.2 | 0.93 |
| 02/19 | 1,511 | 1,511 | 1,509 | 1,509 | -0.33% | 200 | 48億2880万 | -0.59% | 25.13 | 0.93 |
| 02/18 | 1,514 | 1,514 | 1,514 | 1,514 | -0.2% | 200 | 48億4480万 | -0.13% | 25.21 | 0.93 |
| 02/17 | 1,545 | 1,545 | 1,502 | 1,517 | -1.81% | 2,400 | 48億5440万 | +0.2% | 25.26 | 0.94 |
| 02/16 | 1,530 | 1,545 | 1,515 | 1,545 | +0.32% | 1,100 | 49億4400万 | +2.25% | 25.73 | 0.95 |
| 02/13 | 1,543 | 1,543 | 1,501 | 1,540 | 0% | 2,400 | 49億2800万 | +2.12% | 25.65 | 0.95 |
| 02/12 | 1,544 | 1,544 | 1,519 | 1,540 | +0.2% | 1,700 | 49億2800万 | +2.39% | 25.65 | 0.95 |
| 02/10 | 1,540 | 1,540 | 1,537 | 1,537 | +0.79% | 400 | 49億1840万 | +2.33% | 25.6 | 0.95 |
| 02/09 | 1,535 | 1,540 | 1,524 | 1,525 | -0.52% | 1,100 | 48億8000万 | +1.87% | 25.4 | 0.94 |
| 02/06 | 1,510 | 1,533 | 1,510 | 1,533 | -0.45% | 300 | 49億560万 | +2.75% | 25.53 | 0.95 |
| 02/05 | 1,510 | 1,540 | 1,510 | 1,540 | +1.99% | 200 | 49億2800万 | +3.56% | 25.65 | 0.95 |
| 02/04 | 1,507 | 1,539 | 1,507 | 1,510 | +0.2% | 400 | 48億3200万 | +1.96% | 25.15 | 0.93 |
| 02/03 | 1,530 | 1,530 | 1,507 | 1,507 | -1.5% | 200 | 48億2240万 | +1.96% | 25.1 | 0.93 |
| 02/02 | 1,540 | 1,540 | 1,530 | 1,530 | +1.66% | 1,500 | 48億9600万 | +3.8% | 25.48 | 0.94 |
| 01/30 | 1,536 | 1,536 | 1,505 | 1,505 | 0% | 700 | 48億1600万 | +2.52% | 25.06 | 0.93 |
| 01/29 | 1,505 | 1,505 | 1,505 | 1,505 | -0.92% | 100 | 48億1600万 | +2.8% | 25.06 | 0.93 |
| 01/28 | 1,501 | 1,529 | 1,501 | 1,519 | -1.3% | 500 | 48億6080万 | +4.18% | 25.3 | 0.94 |
| 01/27 | 1,513 | 1,539 | 1,508 | 1,539 | +2.4% | 700 | 49億2480万 | +5.99% | 25.63 | 0.95 |
| 01/26 | 1,492 | 1,514 | 1,492 | 1,503 | +0.74% | 300 | 48億960万 | +4.01% | 25.03 | 0.93 |
| 01/23 | 1,494 | 1,494 | 1,492 | 1,492 | -0.13% | 600 | 47億7440万 | +3.68% | 24.85 | 0.92 |
| 01/22 | 1,520 | 1,522 | 1,491 | 1,494 | -1.71% | 1,500 | 47億8080万 | +4.26% | 24.88 | 0.92 |
| 01/21 | 1,510 | 1,550 | 1,510 | 1,520 | +0.66% | 1,200 | 48億6400万 | +6.52% | 25.31 | 0.94 |
| 01/20 | 1,519 | 1,519 | 1,501 | 1,510 | -1.44% | 300 | 48億3200万 | +6.41% | 25.15 | 0.93 |
| 01/19 | 1,544 | 1,544 | 1,520 | 1,532 | +2.75% | 800 | 49億240万 | +8.58% | 25.51 | 0.95 |
| 01/16 | 1,494 | 1,500 | 1,489 | 1,491 | +0.07% | 1,800 | 47億7120万 | +6.35% | 24.83 | 0.92 |
| 01/15 | 1,461 | 1,490 | 1,459 | 1,490 | +1.71% | 1,500 | 47億6800万 | +6.81% | 24.81 | 0.92 |
| 01/14 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 300 | 46億8800万 | +5.47% | 24.4 | 0.9 |
| 01/13 | 1,450 | 1,470 | 1,450 | 1,465 | +1.1% | 800 | 46億8800万 | +5.93% | 24.4 | 0.9 |
| 01/09 | 1,466 | 1,466 | 1,449 | 1,449 | -0.14% | 1,200 | 46億3680万 | +5.23% | 24.13 | 0.89 |
| 01/08 | 1,460 | 1,460 | 1,451 | 1,451 | -0.62% | 400 | 46億4320万 | +5.76% | 24.16 | 0.9 |
| 01/07 | 1,469 | 1,470 | 1,460 | 1,460 | -0.61% | 800 | 46億7200万 | +6.8% | 24.31 | 0.9 |
| 01/06 | 1,425 | 1,469 | 1,425 | 1,469 | +2.58% | 4,000 | 47億80万 | +7.94% | 24.46 | 0.91 |
| 01/05 | 1,406 | 1,449 | 1,406 | 1,432 | +2.21% | 2,500 | 45億8240万 | +5.68% | 23.85 | 0.88 |
| 2025 | ||||||||||
| 12/30 | 1,392 | 1,420 | 1,392 | 1,401 | +0.14% | 900 | 44億8320万 | +3.7% | 23.33 | 0.87 |
| 12/29 | 1,399 | 1,400 | 1,381 | 1,399 | 0% | 1,400 | 44億7680万 | +3.78% | 23.3 | 0.87 |
| 12/26 | 1,420 | 1,420 | 1,390 | 1,399 | -1.48% | 1,500 | 44億7680万 | +4.17% | 23.3 | 0.87 |
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 | 608 9/25 | 419 9/21 | 6,800 9/25 | - | - | +11.38% 9/1 | -19.95% 9/21 |
| 2008年 3月期 | 650 9/5 | 400 8/22 | 2,100 6/13 | - | - | +44.84% 9/5 | -12.35% 12/25 |
| 2009年 3月期 | 560 4/18 4/8 他2件 | 305 2/12 | 1,500 12/19 | - | - | +7.68% 6/1 | -22.54% 2/10 |
| 2010年 3月期 | 350 6/2 4/15 他2件 | 241 10/23 | 3,200 6/3 | - | - | +25.41% 5/17 | -15.04% 10/26 |
| 2011年 3月期 | 441 2/16 | 272 3/16 | 1,700 3/16 | 14億1120万 | 8億7040万 | +19.03% 2/16 | -28.15% 3/16 |
| 2012年 3月期 | 420 12/1 8/1 | 326 4/28 | 1,500 2/21 8/15 | 13億4400万 | 10億4320万 | +19.69% 8/7 | -8.75% 6/4 |
| 2013年 3月期 | 470 8/7 | 358 8/16 6/8 | 2,100 3/14 | 15億400万 | 11億4560万 | +9.9% 8/24 | -8.02% 8/16 |
| 2014年 3月期 | 420 5/13 5/9 他4件 | 331 3/25 | 6,000 9/10 | 13億4400万 | 10億5920万 | +5.35% 7/16 | -7.18% 2/24 |
| 2015年 3月期 | 538 2/17 | 301 12/24 12/19 他2件 | 191,800 2/17 | 17億2160万 | 9億6320万 | +40.57% 2/16 | -3.74% 6/3 |
| 2016年 3月期 | 637 4/22 | 300 2/15 | 485,500 8/14 | 20億3840万 | 9億6000万 | +24.87% 8/14 | -21.32% 8/25 |
| 2017年 3月期 | 406 3/15 | 274 6/24 | 20,300 5/6 | 12億9920万 | 8億7680万 | +8.59% 2/24 | -12.02% 6/24 |
| 2018年 3月期 | 638 11/8 | 353 4/13 | 95,800 11/8 | 20億4160万 | 11億2960万 | +40.6% 11/8 | -9.92% 3/5 |
| 2019年 3月期 | 512 4/23 | 375 12/27 | 11,300 4/23 | 16億3840万 | 12億 | +11.19% 2/6 | -9.26% 8/20 |
| 2020年 3月期 | 550 2/26 2/25 他3件 | 386 3/13 | 48,800 5/29 | 17億6000万 | 12億3520万 | +8.79% 5/14 5/1 | -24.25% 3/13 |
| 2021年 3月期 | 613 11/6 | 460 5/26 | 16,400 11/6 | 19億6160万 | 14億7200万 | +31.89% 4/7 | -8.35% 8/3 |
| 2022年 3月期 | 1,752 8/3 | 542 4/1 | 559,300 8/20 | 56億640万 | 17億3440万 | +146.52% 8/3 | -23.81% 10/4 |
| 2023年 3月期 | 709 9/2 | 540 12/28 | 165,300 12/6 | 22億6880万 | 17億2800万 | +9.13% 9/6 | -12.24% 12/6 |
| 2024年 3月期 | 685 3/14 | 555 10/31 | 6,800 10/3 | 21億9200万 | 17億7600万 | +5.65% 7/25 | -9.22% 10/4 |
| 2025年 3月期 | 2,180 12/30 | 636 4/5 4/4 | 1,644,000 12/30 | 69億7600万 | 20億3520万 | +99.86% 12/30 | -28.89% 8/5 |
| 2026年 3月期 | 1,550 1/21 | 1,000 4/7 | 98,000 3/5 | 49億6000万 | 32億 | +8.56% 1/19 | -12.47% 3/5 |
| 最新 | 1,221 2026/5/29 | 200 | 34億1228万 | -1.61% 1,241 | |||
年間値上がり率
- 1995/12/04 vs 1994/12/15
- -5%（0.95倍）
- 1999/12/22 vs 1998/12/01
- -13%（0.87倍）
- 2000/12/13 vs 1999/12/22
- -11%（0.89倍）
- 2003/12/26 vs 2002/12/26
- 198%（2.98倍）
- 2004/12/28 vs 2003/12/26
- 10%（1.1倍）
- 2005/12/26 vs 2004/12/28
- 59%（1.59倍）
- 2006/12/27 vs 2005/12/26
- -25%（0.75倍）
- 2007/12/26 vs 2006/12/27
- 15%（1.15倍）
- 2008/12/29 vs 2007/12/26
- -27%（0.73倍）
- 2009/12/25 vs 2008/12/29
- -26%（0.74倍）
- 2010/12/24 vs 2009/12/25
- 17%（1.17倍）
- 2011/12/28 vs 2010/12/24
- 11%（1.11倍）
- 2012/12/25 vs 2011/12/28
- 11%（1.11倍）
- 2013/12/25 vs 2012/12/25
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/25
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 157%（2.57倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/05/29 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
101円（2002/11/19） - 1109%（12.09倍）
1,221円（5/29）
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。
