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
08/21	1,220	1,221	1,220	1,221	-0.16%	1,000	34億1228万	-2.55%
08/20	1,222	1,230	1,221	1,223	-0.08%	1,400	34億1787万	-2.47%
08/19	1,234	1,238	1,222	1,224	-1.21%	3,400	34億2066万	-2.47%
08/18	1,293	1,293	1,226	1,239	-2.75%	12,200	34億6258万	-1.35%
08/17	1,261	1,275	1,261	1,274	+1.03%	700	35億6039万	+1.43%
08/14	1,265	1,284	1,251	1,261	-2.63%	1,700	35億2406万	+0.48%
08/13	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	1,272	1,295	1,272	1,295	+1.81%	1,600	36億1908万	+3.19%
08/12	1,260	1,272	1,257	1,272	+1.19%	600	35億5481万	+1.52%
08/10	1,270	1,270	1,256	1,257	-1.02%	500	35億1289万	+0.4%
08/07	1,260	1,270	1,260	1,270	+0.79%	300	35億4922万	+1.44%
08/06	1,268	1,270	1,260	1,260	-0.63%	800	35億2127万	+0.72%
08/05	1,263	1,268	1,263	1,268	+1.85%	400	35億4363万	+1.36%
08/04	1,265	1,265	1,245	1,245	-1.43%	200	34億7935万	-0.4%
08/03	1,250	1,263	1,250	1,263	+1.12%	400	35億2965万	+1.12%
07/31	1,240	1,249	1,230	1,249	-0.48%	1,800	34億9053万	0%
07/30	1,240	1,255	1,240	1,255	+1.21%	500	35億730万	+0.48%
07/29	1,240	1,240	1,240	1,240	+0.4%	100	34億6538万	-0.56%
07/28	1,200	1,248	1,200	1,235	-1.98%	5,600	34億5140万	-0.96%
07/27	1,261	1,261	1,260	1,260	0%	600	35億2127万	+1.12%
07/24	1,251	1,267	1,246	1,260	+0.72%	900	35億2127万	+1.29%
07/23	1,264	1,264	1,251	1,251	+0.48%	300	34億9612万	+0.72%
07/22	1,245	1,245	1,245	1,245	+0.24%	200	34億7935万	+0.32%
07/21	1,242	1,242	1,242	1,242	0%	200	34億7097万	+0.24%
07/17	1,248	1,248	1,242	1,242	-1.97%	1,000	34億7097万	+0.24%
07/16	1,246	1,267	1,246	1,267	+0.24%	400	35億4083万	+2.34%
07/15	1,241	1,264	1,241	1,264	+1.85%	300	35億3245万	+2.35%
07/14	1,246	1,266	1,241	1,241	-0.4%	300	34億6817万	+0.65%
07/13	1,265	1,265	1,246	1,246	0%	200	34億8214万	+1.14%
07/10	1,246	1,246	1,246	1,246	-0.08%	200	34億8214万	+1.22%
07/09	1,262	1,270	1,247	1,247	-1.34%	1,300	34億8494万	+1.38%
07/08	1,265	1,265	1,258	1,264	+2.27%	900	35億3245万	+2.93%
07/07	1,248	1,260	1,236	1,236	-0.96%	700	34億5420万	+0.73%
07/06	1,258	1,262	1,248	1,248	-0.79%	700	34億8773万	+1.79%
07/03	1,252	1,258	1,249	1,258	+0.8%	400	35億1568万	+2.69%
07/02	1,244	1,252	1,244	1,248	+0.08%	1,100	34億8773万	+2.04%
07/01	1,236	1,247	1,236	1,247	+0.16%	400	34億8494万	+1.96%
06/30	1,245	1,245	1,245	1,245	+0.73%	400	34億7935万	+1.88%
06/29	1,245	1,245	1,234	1,236	-0.72%	700	34億5420万	+1.23%
06/26	1,244	1,245	1,244	1,245	-0.08%	200	34億7935万	+2.05%
06/25	1,246	1,246	1,246	1,246	+1.8%	500	34億8214万	+2.21%
06/24	1,229	1,234	1,224	1,224	-0.41%	300	34億2066万	+0.49%
06/23	（IR情報）15:40 支配株主等に関する事項について
06/23	1,230	1,230	1,229	1,229	+0.66%	1,000	34億3463万	+0.99%
06/22	1,208	1,221	1,206	1,221	+1.08%	2,100	34億1228万	+0.33%
06/19	1,212	1,212	1,208	1,208	+0.17%	400	33億7595万	-0.74%
06/18	1,212	1,212	1,206	1,206	-0.74%	1,100	33億7036万	-1.15%
06/17	1,215	1,215	1,215	1,215	-0.08%	100	33億9551万	-0.57%
06/16	1,215	1,216	1,215	1,216	-0.16%	200	33億9830万	-0.57%
06/15	1,205	1,227	1,205	1,218	-0.08%	600	34億389万	-0.49%
06/12	1,209	1,219	1,205	1,219	+0.49%	900	34億669万	-0.49%
06/11	1,207	1,213	1,207	1,213	+0.5%	300	33億8992万	-1.06%
06/10	1,206	1,207	1,206	1,207	+0.08%	400	33億7315万	-1.71%
06/09	1,211	1,218	1,205	1,206	-0.99%	800	33億7036万	-1.95%
06/08	1,210	1,218	1,207	1,218	-0.16%	900	34億389万	-1.14%
06/05	1,220	1,220	1,220	1,220	+0.41%	100	34億948万	-1.13%
06/03	1,219	1,219	1,215	1,215	-0.33%	1,000	33億9551万	-1.7%
06/02	1,218	1,220	1,218	1,219	+0.25%	600	34億669万	-1.46%
06/01	1,220	1,220	1,216	1,216	-0.41%	700	33億9830万	-1.86%
05/29	1,226	1,226	1,221	1,221	-0.41%	200	34億1228万	-1.61%
05/28	1,227	1,227	1,226	1,226	-0.08%	600	34億2625万	-1.29%
05/27	1,227	1,235	1,227	1,227	-0.24%	700	34億2905万	-1.21%
05/26	1,226	1,230	1,226	1,230	+0.33%	400	34億3743万	-1.05%
05/25	1,233	1,235	1,226	1,226	+0.49%	2,100	34億2625万	-1.29%
05/22	1,216	1,220	1,212	1,220	+0.58%	500	34億948万	-1.69%
05/21	1,212	1,215	1,212	1,213	+0.17%	400	33億8992万	-2.26%
05/20	1,221	1,222	1,211	1,211	-0.33%	1,500	33億8433万	-2.42%
05/19	1,217	1,217	1,215	1,215	-0.16%	1,000	33億9551万	-2.02%
05/18	（IR情報）15:45 第3次中期経営計画(2026年度ー2028年度3カ年)
05/18	1,218	1,221	1,217	1,217	-0.08%	400	34億110万	-1.85%
05/15	1,258	1,258	1,212	1,218	-5.43%	5,200	34億389万	-1.77%
05/14	（IR情報）15:40 剰余金の配当に関するお知らせ
05/14	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,241	1,288	1,240	1,288	+2.96%	2,600	35億9952万	+3.87%
05/13	1,239	1,280	1,239	1,251	+1.05%	2,000	34億9612万	+1.13%
05/12	1,253	1,253	1,238	1,238	-1.2%	800	34億5979万	+0.16%
05/11	1,245	1,253	1,245	1,253	+0.72%	500	35億171万	+1.46%
05/08	1,243	1,261	1,238	1,244	+0.32%	1,300	34億7655万	+0.81%
05/07	1,261	1,262	1,219	1,240	-1.51%	1,400	34億6538万	+0.49%
05/01	1,263	1,263	1,259	1,259	-0.32%	600	35億1847万	+1.86%
04/30	1,256	1,265	1,256	1,263	+0.56%	400	35億2965万	+2.02%
04/28	1,244	1,256	1,244	1,256	-1.1%	500	35億1009万	+1.37%
04/27	1,274	1,274	1,259	1,270	+0.95%	1,000	35億4922万	+2.5%
04/24	1,258	1,258	1,258	1,258	0%	400	35億1568万	+1.45%
04/23	1,266	1,266	1,231	1,258	-0.16%	800	35億1568万	+1.21%
04/22	1,260	1,260	1,260	1,260	0%	800	35億2127万	+1.04%
04/21	1,247	1,270	1,246	1,260	+1.12%	1,600	35億2127万	+0.8%
04/20	1,241	1,246	1,235	1,246	+0.97%	1,500	34億8214万	-0.56%
04/17	1,230	1,234	1,230	1,234	-0.08%	1,100	34億4861万	-1.75%
04/16	1,231	1,238	1,228	1,235	+2.07%	4,800	34億5140万	-1.98%
04/15	（IR情報）17:40 上場維持基準への適合および当社株式の監理銘柄(確認中)指定解除に関するお知らせ
04/15	（自社株買い）取締役会(2026年3月13日)での決議状況(取得期間2026年3月14日～2026年3月31日)
04/15	1,214	1,228	1,209	1,210	-0.33%	1,100	33億8154万	-4.2%
04/14	1,207	1,215	1,206	1,214	+0.66%	900	33億9271万	-4.26%
04/13	1,207	1,213	1,206	1,206	-0.25%	2,000	33億7036万	-5.11%
04/10	1,209	1,210	1,209	1,209	+0.08%	1,100	33億7874万	-5.25%
04/09	1,212	1,214	1,208	1,208	-0.17%	2,000	33億7595万	-5.55%
04/08	1,210	1,220	1,210	1,210	+0.17%	1,500	33億8154万	-5.84%
04/07	1,215	1,217	1,208	1,208	-0.58%	2,800	33億7595万	-6.57%
04/06	1,217	1,221	1,215	1,215	-0.25%	3,200	33億9551万	-6.68%
04/03	1,222	1,227	1,218	1,218	-0.33%	2,400	34億389万	-6.95%
04/02	1,210	1,224	1,209	1,222	-0.57%	6,300	34億1507万	-7.28%
04/01	1,233	1,235	1,211	1,229	+0.49%	5,900	34億3463万	-7.66%
03/31	（IR情報）16:45 当社株式の監理銘柄(確認中)指定に関するお知らせ
03/31	1,228	1,242	1,222	1,223	-0.81%	2,600	39億1360万	-8.94%
03/30	（IR情報）15:40 役員の異動に関するお知らせ
03/30	1,241	1,247	1,228	1,233	-5.37%	6,500	39億4560万	-9%
03/27	（5%ルール）グリーンエイト（5.73%）
03/27	1,294	1,360	1,293	1,303	+0.7%	17,000	41億6960万	-4.61%
03/26	1,288	1,298	1,286	1,294	+0.62%	3,200	41億4080万	-5.82%

京極運輸商事（9073）のイベントチャート

2026/03/26～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート