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
10/23	7,303	7,323	7,053	7,129	-1.9%	2,037,300	-	-2.07%
10/22	7,348	7,384	7,265	7,267	-0.79%	1,607,400	-	-0.29%
10/21	7,281	7,343	7,196	7,325	+1.31%	2,641,000	-	+0.51%
10/20	7,283	7,294	7,188	7,230	-1.78%	1,748,800	-	-0.73%
10/20	（空売り報告）J.P. MORGAN SECURITIES PLC 3,218,646株（0.79%）-0.02%
10/19	7,280	7,389	7,278	7,361	+1.41%	2,031,000	-	+1.08%
10/19	（空売り報告）J.P. MORGAN SECURITIES PLC 3,299,246株（0.81%）-0.87%
10/16	7,338	7,384	7,240	7,259	-0.45%	2,356,600	-	-0.27%
10/15	7,491	7,511	7,243	7,292	-3.17%	2,479,500	-	+0.1%
10/14	7,500	7,570	7,456	7,531	-0.34%	2,501,300	-	+3.45%
10/14	（空売り報告）J.P. MORGAN SECURITIES PLC 6,834,910株（1.68%）-1.03%
10/13	7,454	7,585	7,397	7,557	+2.7%	2,974,500	-	+3.95%
10/09	7,350	7,400	7,265	7,358	+1.83%	2,555,400	-	+1.46%
10/08	7,100	7,272	6,989	7,226	+1.89%	2,920,000	-	-0.21%
10/08	（空売り報告）Jefferies International Limited 1,306,040株（0.32%）-0.29%義務消失
10/07	7,051	7,158	7,041	7,092	-0.6%	2,117,600	-	-1.96%
10/06	7,090	7,135	6,986	7,135	+0.83%	2,127,700	-	-1.38%
10/05	7,100	7,133	7,003	7,076	-0.91%	2,244,900	-	-2.09%
10/02	7,099	7,220	7,098	7,141	+0.03%	2,041,900	-	-1.12%
10/01	7,138	7,156	7,057	7,139	-1.01%	2,633,900	-	-1.15%
09/30	7,148	7,245	7,088	7,212	+1.89%	2,728,100	-	-0.17%
09/29	7,160	7,171	7,059	7,078	-3.08%	2,782,600	-	-1.97%
09/28	7,355	7,382	7,282	7,303	-0.84%	2,559,900	-	+1.3%
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%
09/15	（空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.51%義務消失
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%
09/07	（空売り報告）J.P. MORGAN SECURITIES PLC 11,011,500株（2.71%）+1.11%
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%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,985,191株（0.48%）-0.03%義務消失
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%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,081,142株（0.51%）再IN
08/21	6,800	7,137	6,782	7,101	+4.5%	5,552,800	-	+15.48%
08/21	（空売り報告）Jefferies International Limited 2,510,444株（0.61%）再IN
08/20	6,736	6,795	6,693	6,795	+0.92%	2,924,800	-	+11.58%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,988,519株（0.49%）-0.08%義務消失
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%
08/13	（空売り報告）三菱UFJモルガン・スタンレー証券 2,073,409株（0.51%）再IN
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%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,333,985株（0.57%）-0.12%
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	（IR情報）12:00 2027年3月期配当予想の修正に関するお知らせ
08/05	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,810,560株（0.69%）-0.02%
08/03	6,021	6,078	5,903	6,042	-1.11%	3,756,300	-	+7.84%
07/31	（IR情報）16:00 NSユナイテッド海運株式会社株式(証券コード:9110)に対する公開買付けの開始予定に関するお知らせ
07/31	6,030	6,159	6,020	6,110	+0.15%	3,780,600	-	+9.66%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,893,272株（0.71%）-0.16%
07/30	（IR情報）15:30 第三者割当増資引受による子会社の異動(特定子会社化)に関するお知らせ
07/30	（IR情報）15:30 会社分割(簡易吸収分割)による木材チップ船事業の移管に関するお知らせ
07/30	（IR情報）15:30 2027年3月期業績予想の修正に関するお知らせ
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%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,534,034株（0.87%）-0.11%
07/24	5,788	5,972	5,747	5,946	+2.22%	3,281,200	-	+10.03%
07/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,977,334株（0.98%）-0.08%
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%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,318,735株（1.06%）-0.13%
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%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,857,688株（1.19%）-0.01%
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%
07/13	（空売り報告）J.P. MORGAN SECURITIES PLC 6,505,532株（1.6%）-0.31%
07/10	5,405	5,406	5,271	5,286	-2.49%	2,600,300	-	-1.31%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,884,589株（1.2%）+0.01%
07/09	5,399	5,495	5,362	5,421	+1.21%	2,678,400	-	+0.97%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,833,389株（1.19%）-0.09%
07/08	5,325	5,393	5,300	5,356	+1.96%	2,561,200	-	-0.26%
07/08	（空売り報告）Citigroup Global Markets Limited 1,031,428株（0.25%）-0.28%義務消失
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%
07/02	（空売り報告）Citigroup Global Markets Limited 2,156,028株（0.53%）再IN
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,220,930株（1.28%）-0.02%
07/01	5,201	5,203	5,062	5,080	-2.61%	2,616,700	-	-5.54%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,283,904株（1.3%）+0.1%
06/30	5,245	5,265	5,181	5,216	+0.35%	2,601,300	-	-3.12%
06/30	（空売り報告）Citigroup Global Markets Limited 2,025,728株（0.49%）-0.05%義務消失
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,867,804株（1.2%）+0.19%
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%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,101,559株（1.01%）+0.05%
06/25	5,369	5,410	5,252	5,271	-1.51%	2,940,100	-	-2.32%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,892,079株（0.96%）+0.13%
06/24	5,314	5,396	5,299	5,352	+1.52%	2,869,700	-	-0.98%
06/24	（空売り報告）J.P. MORGAN SECURITIES PLC 7,782,076株（1.91%）-0.26%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,374,503株（0.83%）+0.11%
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%
06/22	（空売り報告）Citigroup Global Markets Limited 2,207,961株（0.54%）-0.15%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,936,129株（0.72%）+0.08%
06/19	5,230	5,234	5,144	5,152	-2.24%	4,390,700	-	-5.35%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,597,329株（0.64%）+0.06%
06/18	5,290	5,300	5,210	5,270	-1.46%	4,016,600	-	-3.43%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,353,248株（0.58%）再IN
06/17	5,409	5,410	5,281	5,348	-2.16%	3,087,700	-	-2.12%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,017,780株（0.49%）-0.02%義務消失
06/16	5,484	5,532	5,427	5,466	-1.05%	2,759,500	-	+0.02%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,080,152株（0.51%）再IN
06/15	5,594	5,672	5,466	5,524	-1.88%	3,531,000	-	+1.21%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,562,344株（0.38%）-0.13%義務消失
06/12	5,669	5,689	5,588	5,630	-0.53%	2,897,900	-	+3.19%
06/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,098,217株（0.51%）再IN
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%
06/09	（空売り報告）J.P. MORGAN SECURITIES PLC 8,813,928株（2.17%）+0.1%
06/08	（IR情報）12:00 投資単位の引下げに関する考え方及び方針について
06/08	5,568	5,646	5,536	5,646	+0.66%	3,590,500	-	+3.5%
06/08	（空売り報告）J.P. MORGAN SECURITIES PLC 8,399,628株（2.07%）+0.17%
06/08	（空売り報告）Citigroup Global Markets Limited 2,816,715株（0.69%）-0.08%
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%
06/04	（空売り報告）J.P. MORGAN SECURITIES PLC 7,714,228株（1.9%）+0.09%
06/03	5,316	5,362	5,250	5,362	+0.81%	2,636,200	-	-2.01%
06/03	（空売り報告）J.P. MORGAN SECURITIES PLC 7,340,328株（1.81%）+0.09%
06/02	5,220	5,343	5,208	5,319	+0.83%	3,293,100	-	-3.1%
06/02	（空売り報告）J.P. MORGAN SECURITIES PLC 6,993,728株（1.72%）+0.03%
06/01	5,327	5,357	5,222	5,275	-0.72%	3,036,200	-	-4.26%
06/01	（空売り報告）J.P. MORGAN SECURITIES PLC 6,878,724株（1.69%）-0.01%
05/29	5,302	5,376	5,277	5,313	-0.17%	5,564,400	-	-3.99%
05/29	（空売り報告）J.P. MORGAN SECURITIES PLC 6,896,224株（1.7%）+0.08%
05/29	（空売り報告）Citigroup Global Markets Limited 3,150,515株（0.77%）-0.06%

日本郵船（9101）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート