- 9101
- 2026/09/25
- 時価
- 2兆9851億円
- PER 予
- 12.38倍
- 2010年以降
- 赤字-35.79倍
（2010-2026年） - PBR
- 0.95倍
- 2010年以降
- 0.33-1.26倍
（2010-2026年） - 配当 予
- 3.26%
- ROE 予
- 7.71%
- ROA 予
- 4.45%
- 資料
- Link
- CSV,JSON
日本郵船（9101）の株価チャート
株価
9/25
- 前日 (9/24)
- 7,255
- 始値
- 7,315
- 高値
- 7,393
- 安値
- 7,275
- 終値 +1.52%
- 7,365
- 出来高 -35.16%
- 2,138,100
乖離率
- 株価（5日）
移動平均値 - -0.61%
7,410 - 株価（25日）
移動平均値 - +2.49%
7,186 - 出来高（5日）
移動平均値 - -23.61%
2,798,800
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 7,315 | 7,393 | 7,275 | 7,365 | +1.52% | 2,138,100 | - | +2.49% | - | - |
| 09/24 | 7,527 | 7,532 | 7,255 | 7,255 | -3.14% | 3,297,700 | - | +1.28% | - | - |
| 09/18 | 7,566 | 7,574 | 7,469 | 7,490 | -1% | 3,533,900 | - | +5.02% | - | - |
| 09/17 | 7,399 | 7,599 | 7,393 | 7,566 | +2.6% | 3,189,700 | - | +6.74% | - | - |
| 09/16 | 7,341 | 7,425 | 7,296 | 7,374 | +1.94% | 1,834,600 | - | +4.83% | - | - |
| 09/15 | 7,370 | 7,377 | 7,234 | 7,234 | -1.4% | 1,656,500 | - | +3.58% | - | - |
| 09/14 | 7,300 | 7,434 | 7,282 | 7,337 | +1.03% | 2,364,400 | - | +5.71% | - | - |
| 09/11 | 7,105 | 7,352 | 7,085 | 7,262 | +0.89% | 2,770,900 | - | +5.37% | - | - |
| 09/10 | 7,175 | 7,343 | 7,135 | 7,198 | -0.04% | 2,203,600 | - | +5.25% | - | - |
| 09/09 | 7,202 | 7,272 | 7,109 | 7,201 | -1.22% | 2,646,100 | - | +6.16% | - | - |
| 09/08 | 7,388 | 7,453 | 7,290 | 7,290 | -1.75% | 2,504,100 | - | +8.22% | - | - |
| 09/07 | 7,248 | 7,465 | 7,231 | 7,420 | +3.66% | 3,158,300 | - | +10.98% | - | - |
| 09/04 | 7,438 | 7,440 | 7,076 | 7,158 | -1.78% | 3,576,000 | - | +7.9% | - | - |
| 09/03 | 7,178 | 7,338 | 7,115 | 7,288 | +2.69% | 3,540,400 | - | +10.58% | - | - |
| 09/02 | 7,086 | 7,149 | 7,018 | 7,097 | +0.07% | 3,393,900 | - | +8.43% | - | - |
| 09/01 | 7,006 | 7,162 | 6,993 | 7,092 | +0.74% | 2,218,700 | - | +9.07% | - | - |
| 08/31 | 7,141 | 7,176 | 6,922 | 7,040 | -1.05% | 4,139,300 | - | +8.94% | - | - |
| 08/28 | 6,894 | 7,137 | 6,876 | 7,115 | +2.64% | 2,780,100 | - | +10.86% | - | - |
| 08/27 | 6,867 | 6,976 | 6,862 | 6,932 | -0.46% | 3,304,600 | - | +8.89% | - | - |
| 08/26 | 7,006 | 7,151 | 6,955 | 6,964 | -2.48% | 4,130,900 | - | +10.16% | - | - |
| 08/25 | 7,252 | 7,405 | 7,111 | 7,141 | -0.82% | 5,723,400 | - | +13.84% | - | - |
| 08/24 | 7,127 | 7,219 | 7,078 | 7,200 | +1.39% | 4,079,000 | - | +15.85% | - | - |
| 08/21 | 6,800 | 7,137 | 6,782 | 7,101 | +4.5% | 5,552,800 | - | +15.48% | - | - |
| 08/20 | 6,736 | 6,795 | 6,693 | 6,795 | +0.92% | 2,924,800 | - | +11.58% | - | - |
| 08/19 | 6,884 | 6,893 | 6,647 | 6,733 | -0.75% | 3,969,600 | - | +11.51% | - | - |
| 08/18 | 6,501 | 6,797 | 6,495 | 6,784 | +4.53% | 4,793,600 | - | +13.43% | - | - |
| 08/17 | 6,440 | 6,511 | 6,401 | 6,490 | +1.41% | 2,521,100 | - | +9.61% | - | - |
| 08/14 | 6,239 | 6,441 | 6,234 | 6,400 | +3.04% | 3,408,700 | - | +8.86% | - | - |
| 08/13 | 6,186 | 6,215 | 6,141 | 6,211 | +1.35% | 2,316,400 | - | +6.41% | - | - |
| 08/12 | 6,190 | 6,217 | 6,111 | 6,128 | -0.47% | 2,246,200 | - | +5.67% | - | - |
| 08/10 | 6,137 | 6,218 | 6,089 | 6,157 | +0.69% | 2,397,100 | - | +6.74% | - | - |
| 08/07 | 6,000 | 6,119 | 5,968 | 6,115 | +3.1% | 2,576,400 | - | +6.72% | - | - |
| 08/06 | 5,750 | 5,950 | 5,735 | 5,931 | +2.29% | 3,270,400 | - | +4.18% | - | - |
| 08/05 | 5,994 | 6,005 | 5,737 | 5,798 | -3.67% | 5,813,100 | - | +2.46% | - | - |
| 08/04 | 5,995 | 6,048 | 5,933 | 6,019 | -0.38% | 3,551,700 | - | +6.8% | - | - |
| 08/03 | 6,021 | 6,078 | 5,903 | 6,042 | -1.11% | 3,756,300 | - | +7.84% | - | - |
| 07/31 | 6,030 | 6,159 | 6,020 | 6,110 | +0.15% | 3,780,600 | - | +9.66% | - | - |
| 07/30 | 6,140 | 6,168 | 6,025 | 6,101 | -0.65% | 1,712,400 | - | +10.17% | - | - |
| 07/29 | 6,050 | 6,155 | 6,024 | 6,141 | +2.01% | 2,852,100 | - | +11.49% | - | - |
| 07/28 | 5,976 | 6,055 | 5,934 | 6,020 | -0.92% | 2,465,700 | - | +9.97% | - | - |
| 07/27 | 6,063 | 6,141 | 6,004 | 6,076 | +2.19% | 3,857,100 | - | +11.67% | - | - |
| 07/24 | 5,788 | 5,972 | 5,747 | 5,946 | +2.22% | 3,281,200 | - | +10.03% | - | - |
| 07/23 | 5,827 | 5,847 | 5,771 | 5,817 | -0.02% | 2,134,200 | - | +8.18% | - | - |
| 07/22 | 5,746 | 5,838 | 5,740 | 5,818 | +1.25% | 2,407,100 | - | +8.59% | - | - |
| 07/21 | 5,701 | 5,762 | 5,668 | 5,746 | +0.7% | 3,613,400 | - | +7.52% | - | - |
| 07/17 | 5,610 | 5,784 | 5,591 | 5,706 | +3% | 4,456,700 | - | +6.95% | - | - |
| 07/16 | 5,630 | 5,631 | 5,523 | 5,540 | -1.32% | 2,081,100 | - | +3.9% | - | - |
| 07/15 | 5,520 | 5,614 | 5,480 | 5,614 | +1.96% | 2,438,800 | - | +5.19% | - | - |
| 07/14 | 5,386 | 5,509 | 5,356 | 5,506 | +3.52% | 2,731,100 | - | +3.21% | - | - |
| 07/13 | 5,338 | 5,348 | 5,296 | 5,319 | +0.62% | 1,504,900 | - | -0.45% | - | - |
| 07/10 | 5,405 | 5,406 | 5,271 | 5,286 | -2.49% | 2,600,300 | - | -1.31% | - | - |
| 07/09 | 5,399 | 5,495 | 5,362 | 5,421 | +1.21% | 2,678,400 | - | +0.97% | - | - |
| 07/08 | 5,325 | 5,393 | 5,300 | 5,356 | +1.96% | 2,561,200 | - | -0.26% | - | - |
| 07/07 | 5,070 | 5,295 | 5,070 | 5,253 | -2.18% | 3,831,100 | - | -2.18% | - | - |
| 07/06 | 5,232 | 5,370 | 5,194 | 5,370 | +3.05% | 2,082,600 | - | -0.06% | - | - |
| 07/03 | 5,230 | 5,289 | 5,211 | 5,211 | +0.54% | 1,943,500 | - | -2.94% | - | - |
| 07/02 | 5,115 | 5,190 | 5,086 | 5,183 | +2.03% | 2,848,600 | - | -3.54% | - | - |
| 07/01 | 5,201 | 5,203 | 5,062 | 5,080 | -2.61% | 2,616,700 | - | -5.54% | - | - |
| 06/30 | 5,245 | 5,265 | 5,181 | 5,216 | +0.35% | 2,601,300 | - | -3.12% | - | - |
| 06/29 | 5,259 | 5,310 | 5,174 | 5,198 | -1.27% | 2,478,000 | - | -3.49% | - | - |
| 06/26 | 5,233 | 5,267 | 5,178 | 5,265 | -0.11% | 3,015,800 | - | -2.34% | - | - |
| 06/25 | 5,369 | 5,410 | 5,252 | 5,271 | -1.51% | 2,940,100 | - | -2.32% | - | - |
| 06/24 | 5,314 | 5,396 | 5,299 | 5,352 | +1.52% | 2,869,700 | - | -0.98% | - | - |
| 06/23 | 5,231 | 5,303 | 5,212 | 5,272 | +1.33% | 3,091,100 | - | -2.64% | - | - |
| 06/22 | 5,134 | 5,203 | 5,093 | 5,203 | +0.99% | 2,243,400 | - | -4.16% | - | - |
| 06/19 | 5,230 | 5,234 | 5,144 | 5,152 | -2.24% | 4,390,700 | - | -5.35% | - | - |
| 06/18 | 5,290 | 5,300 | 5,210 | 5,270 | -1.46% | 4,016,600 | - | -3.43% | - | - |
| 06/17 | 5,409 | 5,410 | 5,281 | 5,348 | -2.16% | 3,087,700 | - | -2.12% | - | - |
| 06/16 | 5,484 | 5,532 | 5,427 | 5,466 | -1.05% | 2,759,500 | - | +0.02% | - | - |
| 06/15 | 5,594 | 5,672 | 5,466 | 5,524 | -1.88% | 3,531,000 | - | +1.21% | - | - |
| 06/12 | 5,669 | 5,689 | 5,588 | 5,630 | -0.53% | 2,897,900 | - | +3.19% | - | - |
| 06/11 | 5,582 | 5,690 | 5,556 | 5,660 | +1.69% | 3,087,500 | - | +3.78% | - | - |
| 06/10 | 5,713 | 5,720 | 5,520 | 5,566 | -2.39% | 3,425,200 | - | +2.05% | - | - |
| 06/09 | 5,701 | 5,856 | 5,688 | 5,702 | +0.99% | 4,029,000 | - | +4.51% | - | - |
| 06/08 | 5,568 | 5,646 | 5,536 | 5,646 | +0.66% | 3,590,500 | - | +3.5% | - | - |
| 06/05 | 5,606 | 5,723 | 5,590 | 5,609 | +3.14% | 3,669,900 | - | +2.82% | - | - |
| 06/04 | 5,391 | 5,515 | 5,388 | 5,438 | +1.42% | 3,586,500 | - | -0.29% | - | - |
| 06/03 | 5,316 | 5,362 | 5,250 | 5,362 | +0.81% | 2,636,200 | - | -2.01% | - | - |
| 06/02 | 5,220 | 5,343 | 5,208 | 5,319 | +0.83% | 3,293,100 | - | -3.1% | - | - |
| 06/01 | 5,327 | 5,357 | 5,222 | 5,275 | -0.72% | 3,036,200 | - | -4.26% | - | - |
| 05/29 | 5,302 | 5,376 | 5,277 | 5,313 | -0.17% | 5,564,400 | - | -3.99% | - | - |
| 05/28 | 5,270 | 5,358 | 5,252 | 5,322 | +1.76% | 3,047,300 | - | -4.23% | - | - |
| 05/27 | 5,231 | 5,289 | 5,190 | 5,230 | -0.46% | 2,536,000 | - | -6.41% | - | - |
| 05/26 | 5,301 | 5,301 | 5,217 | 5,254 | -1.26% | 2,435,500 | - | -6.53% | - | - |
| 05/25 | 5,406 | 5,412 | 5,317 | 5,321 | -1.3% | 1,536,100 | - | -5.87% | - | - |
| 05/22 | 5,441 | 5,450 | 5,362 | 5,391 | -1.95% | 2,306,300 | - | -5.17% | - | - |
| 05/21 | 5,620 | 5,630 | 5,497 | 5,498 | -2% | 2,756,900 | - | -3.76% | - | - |
| 05/20 | 5,605 | 5,695 | 5,483 | 5,610 | -0.16% | 3,547,300 | - | -2.26% | - | - |
| 05/19 | 5,505 | 5,620 | 5,485 | 5,619 | +1.1% | 2,940,400 | - | -2.48% | - | - |
| 05/18 | 5,505 | 5,636 | 5,503 | 5,558 | +1.09% | 3,399,800 | - | -3.82% | - | - |
| 05/15 | 5,398 | 5,498 | 5,356 | 5,498 | +0.95% | 2,941,000 | - | -5.37% | - | - |
| 05/14 | 5,350 | 5,446 | 5,310 | 5,446 | +1.64% | 3,425,900 | - | -6.76% | - | - |
| 05/13 | 5,286 | 5,389 | 5,262 | 5,358 | +1.08% | 3,088,100 | - | -8.72% | - | - |
| 05/12 | 5,400 | 5,486 | 5,301 | 5,301 | -3.11% | 3,697,600 | - | -10.18% | - | - |
| 05/11 | 5,554 | 5,740 | 5,381 | 5,471 | -1.8% | 5,919,900 | - | -7.72% | - | - |
| 05/08 | 5,700 | 5,700 | 5,478 | 5,571 | -1.57% | 3,219,800 | - | -6.23% | - | - |
| 05/07 | 5,529 | 5,675 | 5,474 | 5,660 | +0.55% | 3,463,300 | - | -4.83% | - | - |
| 05/01 | 5,570 | 5,648 | 5,541 | 5,629 | -0.71% | 2,028,700 | - | -5.51% | - | - |
| 04/30 | 5,602 | 5,702 | 5,552 | 5,669 | +0.12% | 4,249,800 | - | -4.93% | - | - |
| 04/28 | 5,611 | 5,681 | 5,590 | 5,662 | +1.47% | 5,034,800 | - | -5.08% | - | - |
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 | 3,320 996 2/21 | 2,260 678 6/14 | 9,109,800 30,366,000 2/8 | - | - | +8.23% 2/6 | -7.33% 3/5 |
| 2008年 3月期 | 4,253 1,276 7/26 | 2,420 726 1/22 | 7,141,500 23,805,000 2/7 | - | - | +20.3% 2/15 | -16.57% 8/17 |
| 2009年 3月期 | 3,777 1,133 5/16 | 1,173 352 3/13 | 6,827,100 22,757,000 10/27 | - | - | +20.76% 12/11 | -34.42% 10/27 |
| 2010年 3月期 | 1,627 488 6/2 | 847 254 12/2 254 12/1 | 38,560,800 128,536,000 12/1 | - | - | +21.16% 1/14 | -17.58% 12/2 |
| 2011年 3月期 | 1,323 397 4/27 | 897 269 3/15 | 13,454,400 44,848,000 5/7 | 6751億1835万 | 4574億4795万 | +10.16% 7/30 | -17.81% 3/15 |
| 2012年 3月期 | 1,113 334 4/1 | 507 152 11/25 | 14,984,700 49,949,000 3/16 | 5679億8370万 | 2584億8360万 | +20.74% 2/15 | -18.37% 8/12 |
| 2013年 3月期 | 917 275 3/21 | 440 132 9/12 | 22,904,400 76,348,000 3/15 | 4676億5125万 | 2244億7260万 | +18.42% 1/15 | -18.6% 7/25 |
| 2014年 3月期 | 1,133 340 10/21 | 723 217 4/4 | 33,195,300 110,651,000 5/20 | 5781億8700万 | 3690億1935万 | +14.99% 5/21 | -9.85% 11/1 |
| 2015年 3月期 | 1,293 388 3/20 | 823 247 10/17 | 17,266,800 57,556,000 10/15 | 6598億1378万 | 4200億3609万 | +12.89% 12/2 | -13.08% 10/16 |
| 2016年 3月期 | 1,283 385 5/18 385 4/30 | 637 191 2/12 | 18,705,600 62,352,000 1/4 | 6547億1213万 | 3248億523万 | +12.14% 4/22 | -22.84% 2/12 |
| 2017年 3月期 | 880 264 3/16 264 3/8 他2件 | 553 166 8/3 | 37,173,000 123,910,000 10/31 | 4489億4546万 | 2822億9146万 | +16.89% 12/9 | -10.2% 11/9 |
| 2018年 3月期 | 1,010 3,030 1/11 | 663 199 5/18 | 16,192,200 5,397,400 11/9 | 5152億6694万 | 3384億964万 | +18.8% 11/8 | -16.75% 2/14 |
| 2019年 3月期 | 831 2,493 5/15 | 533 1,600 3/25 | 18,016,500 6,005,500 10/17 | 4239億4735万 | 2720億8815万 | +8.71% 4/25 | -12.37% 12/25 |
| 2020年 3月期 | 689 2,066 11/8 | 364 1,091 3/17 | 15,381,000 5,127,000 3/10 | 3513億3383万 | 1855億3011万 | +12.39% 9/13 | -27.47% 3/16 |
| 2021年 3月期 | 1,373 4,120 3/22 | 411 1,234 4/6 | 19,638,000 6,546,000 3/24 | 7006億2700万 | 2098億4799万 | +24.95% 3/22 | -7.83% 7/31 |
| 2022年 3月期 | 4,163 12,490 3/18 | 1,200 3,600 4/2 | 85,427,700 28,475,900 10/5 | 2兆1239億 | 6121億9835万 | +37.85% 8/5 | -21.48% 10/6 |
| 2023年 3月期 | 3,840 11,520 5/27 | 2,422 10/3 9/29 | 49,677,500 9/29 | 1兆9590億 | 1兆2356億 | +14.02% 5/27 | -24.71% 9/29 |
| 2024年 3月期 | 5,236 1/17 | 2,930 5/26 | 37,656,100 8/3 | 2兆6712億 | 1兆4947億 | +15.79% 1/16 | -9.92% 4/2 |
| 2025年 3月期 | 5,543 10/3 | 3,936 4/3 | 21,397,500 10/4 | 2兆5553億 | 2兆80億 | +13.74% 5/20 | -17.49% 4/7 |
| 2026年 3月期 | 6,264 3/18 | 4,133 4/7 | 16,062,300 4/30 | 2兆7192億 | 1兆9053億 | +13.88% 3/18 | -7.21% 10/1 |
| 最新 | 7,365 2026/9/25 | 2,138,100 | 2兆9851億 | +2.49% 7,186 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- 25%（1.25倍）
- 1986/12/27 vs 1985/12/28
- 42%（1.42倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 77%（1.77倍）
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -53%（0.47倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -48%（0.52倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 265%（3.65倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/09/25 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
364円（2020/03/17） - 1925%（20.25倍）
7,365円（9/25）
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。
