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
10/05	2,571	2,571	2,420	2,545	-1.36%	4,700	-	+1.56%
10/02	2,582	2,594	2,580	2,580	-0.81%	1,400	-	+2.95%
10/01	2,607	2,610	2,601	2,601	+1.72%	500	-	+3.96%
10/01	株式分割 1→2
09/30	2,610	2,610	2,550	2,557	-1.39%	3,200	-	+2.36%
09/29	14:00 2027年3月期の業績予想に関するお知らせ
09/29	2,480	2,600	2,430	2,593	+3.31%	5,600	-	+3.89%
09/28	2,500	2,510	2,458	2,510	+1.41%	10,200	-	+0.72%
09/25	2,493	2,493	2,475	2,475	+0.3%	2,200	-	-0.68%
09/24	2,460	2,490	2,460	2,468	+0.2%	4,000	-	-1.1%
09/18	2,433	2,500	2,433	2,463	+1.23%	6,200	-	-1.42%
09/17	2,445	2,453	2,410	2,433	-0.31%	9,000	-	-2.78%
09/16	2,465	2,490	2,413	2,440	-0.41%	7,800	-	-2.63%
09/15	2,505	2,505	2,408	2,450	-1.71%	10,400	-	-2.47%
09/14	2,493	2,540	2,465	2,493	+0.5%	5,800	-	-0.89%
09/11	2,480	2,480	2,480	2,480	-0.2%	200	-	-1.51%
09/10	2,500	2,500	2,485	2,485	-0.8%	800	-	-1.55%
09/08	2,545	2,545	2,505	2,505	-0.99%	1,200	-	-0.99%
09/07	2,525	2,550	2,500	2,530	+0.4%	5,200	-	-0.28%
09/04	2,493	2,520	2,490	2,520	+1.31%	3,000	-	-0.87%
09/03	2,480	2,510	2,465	2,488	+0.3%	4,400	-	-2.26%
09/02	2,505	2,505	2,480	2,480	-0.2%	4,200	-	-2.9%
09/01	2,490	2,495	2,485	2,485	0%	3,600	-	-3.08%
08/31	2,500	2,520	2,480	2,485	-0.4%	6,000	-	-3.46%
08/28	14:00 株式分割および株式分割に伴う定款一部変更ならびに期末配当予想の修正に関するお知らせ
08/28	2,545	2,610	2,495	2,495	-1.96%	15,600	-	-3.37%
08/27	2,545	2,560	2,510	2,545	0%	2,600	-	-1.7%
08/26	2,565	2,565	2,460	2,545	+0.39%	8,400	-	-1.96%
08/25	2,505	2,535	2,505	2,535	+1.4%	1,200	-	-2.57%
08/24	2,500	2,500	2,500	2,500	+0.2%	400	-	-4.21%
08/21	2,520	2,520	2,495	2,495	-0.2%	400	-	-4.73%
08/20	2,500	2,500	2,500	2,500	+0.3%	400	-	-5.02%
08/19	2,575	2,575	2,493	2,493	-1.29%	3,400	-	-5.69%
08/18	2,550	2,550	2,500	2,525	-0.79%	1,800	-	-4.86%
08/17	2,490	2,545	2,478	2,545	+0.2%	6,600	-	-4.54%
08/14	2,530	2,550	2,530	2,540	-0.39%	600	-	-5.01%
08/13	2,555	2,580	2,550	2,550	0%	800	-	-5.03%
08/12	2,555	2,590	2,540	2,550	-1.54%	3,000	-	-5.27%
08/10	2,520	2,590	2,520	2,590	+2.78%	1,200	-	-3.97%
08/07	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,625	2,625	2,510	2,520	-2.14%	4,800	-	-6.63%
08/06	2,590	2,620	2,575	2,575	-2.09%	4,200	-	-4.59%
08/05	2,610	2,630	2,610	2,630	+0.57%	600	-	-2.52%
08/04	2,655	2,655	2,615	2,615	-2.79%	2,600	-	-2.97%
08/03	2,690	2,690	2,690	2,690	+1.32%	200	-	0%
07/31	2,685	2,685	2,630	2,655	+2.12%	1,400	-	-1.04%
07/29	2,725	2,725	2,575	2,600	-4.24%	3,400	-	-3.06%
07/28	2,725	2,750	2,715	2,715	-0.18%	1,000	-	+1.15%
07/27	2,775	2,775	2,720	2,720	-0.73%	2,800	-	+1.38%
07/24	2,710	2,740	2,690	2,740	+2.05%	1,200	-	+2.24%
07/22	2,680	2,685	2,680	2,685	+0.37%	600	-	+0.26%
07/21	2,700	2,750	2,675	2,675	-0.93%	3,600	-	-0.11%
07/17	2,615	2,700	2,615	2,700	-0.18%	4,000	-	+0.78%
07/16	2,750	2,750	2,705	2,705	-0.92%	1,000	-	+0.93%
07/15	2,740	2,750	2,730	2,730	0%	1,000	-	+1.68%
07/14	2,770	2,770	2,730	2,730	-3.19%	800	-	+1.49%
07/10	2,820	2,820	2,820	2,820	+1.81%	200	-	+4.72%
07/06	2,770	2,770	2,750	2,770	-0.18%	1,000	-	+2.86%
07/03	2,775	2,805	2,725	2,775	-1.6%	3,400	-	+2.93%
07/02	2,840	2,840	2,790	2,820	+2.36%	8,800	-	+4.48%
07/01	2,830	2,830	2,740	2,755	-2.13%	5,800	-	+2.15%
06/30	2,715	2,850	2,715	2,815	+3.87%	6,400	-	+4.41%
06/29	2,710	2,740	2,650	2,710	+1.31%	4,000	-	+0.63%
06/26	2,715	2,715	2,605	2,675	+1.13%	8,400	-	-0.78%
06/25	17:00 支配株主等に関する事項について
06/25	2,535	2,645	2,535	2,645	+4.75%	1,800	-	-2.07%
06/24	2,555	2,560	2,483	2,525	-1.17%	9,600	-	-6.65%
06/23	2,550	2,615	2,525	2,555	+0.2%	4,200	-	-5.79%
06/22	2,500	2,625	2,500	2,550	+2%	6,400	-	-6.18%
06/19	2,515	2,605	2,490	2,500	-0.6%	4,400	-	-8.22%
06/18	2,675	2,675	2,450	2,515	-4.19%	20,200	-	-7.98%
06/17	2,665	2,665	2,580	2,625	-0.76%	4,400	-	-4.09%
06/16	2,655	2,665	2,600	2,645	-1.31%	3,400	-	-3.18%
06/15	2,670	2,750	2,635	2,680	+0.75%	9,000	-	-1.76%
06/12	2,670	2,670	2,615	2,660	-0.56%	3,400	-	-2.35%
06/11	2,640	2,675	2,585	2,675	-0.56%	8,600	-	-1.69%
06/10	2,745	2,745	2,625	2,690	-0.92%	6,200	-	-0.96%
06/09	15:00 (訂正)「2026年3月期通期決算説明資料」の一部訂正に関するお知らせ
06/09	2,715	2,765	2,715	2,715	-0.37%	1,000	-	+0.22%
06/08	2,780	2,780	2,695	2,725	-3.2%	1,600	-	+0.81%
06/05	2,840	2,840	2,775	2,815	-1.23%	3,400	-	+4.41%
06/04	2,815	2,850	2,765	2,850	+1.24%	5,000	-	+6.18%
06/03	2,820	2,825	2,770	2,815	-0.18%	5,000	-	+5.39%
06/02	2,835	2,835	2,725	2,820	-0.53%	2,600	-	+6.05%
06/01	2,850	2,850	2,805	2,835	-0.53%	1,200	-	+7.1%
05/29	2,780	2,850	2,765	2,850	+2.52%	6,000	-	+8.2%
05/28	2,785	2,820	2,725	2,780	+1.65%	5,600	-	+6.07%
05/27	2,735	2,735	2,695	2,735	0%	7,000	-	+4.71%
05/26	2,795	2,800	2,725	2,735	-2.15%	9,000	-	+5.07%
05/25	2,800	2,825	2,750	2,795	0%	6,000	-	+7.75%
05/22	2,740	2,795	2,705	2,795	+1.64%	9,600	-	+8.29%
05/21	2,740	2,750	2,615	2,750	+2.23%	11,000	-	+7.13%
05/20	2,700	2,765	2,690	2,690	-0.37%	8,000	-	+5.16%
05/19	2,685	2,755	2,600	2,700	+0.19%	8,000	-	+5.8%
05/18	2,735	2,735	2,685	2,695	-1.64%	1,800	-	+5.85%
05/15	2,650	2,740	2,650	2,740	+5.38%	10,000	-	+7.92%
05/14	2,550	2,665	2,550	2,600	+3.59%	10,200	-	+2.77%
05/13	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	14:00 2026年3月期決算説明資料
05/13	2,550	2,660	2,500	2,510	-1.57%	13,200	-	-0.63%
05/12	2,600	2,600	2,545	2,550	-0.58%	3,800	-	+0.99%
05/11	2,550	2,625	2,550	2,565	-0.97%	5,000	-	+1.62%
05/08	2,530	2,630	2,530	2,590	+1.77%	5,000	-	+2.78%
05/07	2,560	2,570	2,545	2,545	+0.39%	1,600	-	+1.27%
05/01	2,525	2,545	2,460	2,535	-0.59%	3,800	-	+0.96%
04/30	2,535	2,565	2,525	2,550	-0.39%	1,800	-	+1.59%
04/28	2,505	2,560	2,505	2,560	+2.2%	6,400	-	+1.99%
04/27	2,580	2,580	2,505	2,505	-0.99%	7,200	-	-0.16%

日本石油輸送（9074）のIR情報・決算資料

2026/04/27～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート