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
03/06	2,566	2,608	2,511	2,608	-0.04%	7,084,900	1兆6669億	+8.94%
03/05	2,555	2,631	2,552	2,609	+3.33%	9,239,400	1兆6675億	+9.71%
03/04	2,540	2,592	2,470	2,525	-1.75%	11,195,100	1兆6139億	+6.9%
03/03	2,652	2,661	2,554	2,570	-3.38%	10,547,500	1兆6426億	+9.45%
03/02	2,631	2,660	2,551	2,660	+5.85%	19,180,800	1兆7001億	+13.97%
02/27	2,500	2,513	2,475	2,513	+0.4%	7,218,100	1兆6062億	+8.46%
02/26	15:30 会社分割(簡易吸収分割)に関するお知らせ
02/26	2,458	2,523	2,458	2,503	+2.83%	8,075,800	1兆5998億	+8.59%
02/25	2,440	2,449	2,411	2,434	+0.37%	5,930,200	1兆5557億	+6.06%
02/24	2,420	2,437	2,404	2,425	+0.79%	6,199,400	1兆5499億	+6.08%
02/20	2,387	2,406	2,372	2,406	+0.88%	6,388,000	1兆5378億	+5.67%
02/19	2,337	2,385	2,331	2,385	+3.02%	7,525,300	1兆5244億	+4.93%
02/18	2,306	2,321	2,293	2,315	+1.05%	3,152,500	1兆4796億	+1.94%
02/17	2,317	2,325	2,281	2,291	-0.65%	4,001,500	1兆4643億	+0.88%
02/16	2,321	2,342	2,306	2,306	-0.56%	3,576,700	1兆4739億	+1.59%
02/13	2,318	2,330	2,304	2,319	-0.98%	4,725,300	1兆4822億	+2.25%
02/12	2,327	2,363	2,327	2,342	+0.56%	5,608,600	1兆4969億	+3.35%
02/10	2,317	2,335	2,309	2,329	+0.78%	3,666,300	1兆4886億	+3.01%
02/09	2,375	2,379	2,307	2,311	-1.28%	7,626,000	1兆4771億	+2.48%
02/06	2,321	2,341	2,288	2,341	+1.12%	4,768,600	1兆4963億	+4.04%
02/05	2,350	2,372	2,298	2,315	-0.64%	8,417,000	1兆4796億	+3.21%
02/04	2,300	2,350	2,285	2,330	+1.04%	8,867,000	1兆4892億	+4.16%
02/03	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	15:30 2025年度第3四半期決算説明会資料
02/03	2,270	2,307	2,259	2,306	+3.08%	6,842,800	1兆4739億	+3.41%
02/02	2,245	2,278	2,233	2,237	+0.36%	5,278,300	1兆4298億	+0.63%
01/30	2,249	2,271	2,229	2,229	-0.54%	8,497,600	1兆4247億	+0.41%
01/29	2,224	2,242	2,205	2,241	+1.17%	3,911,500	1兆4323億	+1.17%
01/28	2,199	2,227	2,188	2,215	+0.59%	3,497,100	1兆4157億	+0.23%
01/27	2,168	2,205	2,158	2,202	+0.92%	3,734,100	1兆4074億	-0.23%
01/26	2,191	2,193	2,166	2,182	-1.4%	5,508,100	1兆3946億	-1%
01/23	2,235	2,240	2,208	2,213	-0.98%	3,292,800	1兆4144億	+0.5%
01/22	2,242	2,255	2,231	2,235	+0.45%	3,535,600	1兆4285億	+1.59%
01/21	2,207	2,235	2,198	2,225	-0.18%	3,859,100	1兆4221億	+1.32%
01/20	2,216	2,231	2,210	2,229	+0.63%	4,250,400	1兆4247億	+1.73%
01/19	2,208	2,229	2,190	2,215	+0.59%	5,613,300	1兆4157億	+1.28%
01/16	2,273	2,280	2,196	2,202	-5.17%	12,831,700	1兆4074億	+0.87%
01/15	2,319	2,335	2,292	2,322	+0.13%	4,811,800	1兆4841億	+6.61%
01/14	2,310	2,326	2,304	2,319	+0.48%	5,791,900	1兆4822億	+6.96%
01/13	2,311	2,322	2,276	2,308	+1.05%	7,226,900	1兆4752億	+6.9%
01/09	2,250	2,288	2,243	2,284	+1.33%	4,763,000	1兆4598億	+6.28%
01/08	2,250	2,265	2,243	2,254	-0.13%	4,033,600	1兆4406億	+5.28%
01/07	2,220	2,268	2,205	2,257	+1.35%	6,119,000	1兆4426億	+5.76%
01/06	2,195	2,235	2,192	2,227	+2.25%	6,027,600	1兆4234億	+4.7%
01/05	2,192	2,201	2,174	2,178	-0.14%	4,873,400	1兆3921億	+2.69%
2025
12/30	2,177	2,191	2,171	2,181	+0.28%	3,234,800	1兆3940億	+3.02%
12/29	2,164	2,183	2,154	2,175	+0.79%	3,774,100	1兆3901億	+2.93%
12/26	2,149	2,163	2,146	2,158	+0.65%	2,775,800	1兆3793億	+2.32%
12/25	2,161	2,164	2,141	2,144	-0.37%	2,030,300	1兆3703億	+1.8%
12/24	2,143	2,168	2,138	2,152	+0.14%	2,379,900	1兆3754億	+2.33%
12/23	2,107	2,150	2,106	2,149	+1.75%	4,603,900	1兆3735億	+2.38%
12/22	2,103	2,114	2,099	2,112	+0.52%	3,133,000	1兆3499億	+0.72%
12/19	2,126	2,135	2,101	2,101	-2.05%	7,044,000	1兆3429億	+0.19%
12/18	2,146	2,153	2,123	2,145	+0.28%	3,335,300	1兆3710億	+2.29%
12/17	2,134	2,139	2,112	2,139	+0.52%	2,900,600	1兆3671億	+2.1%
12/16	2,142	2,151	2,122	2,128	-1.07%	5,347,800	1兆3601億	+1.72%
12/15	2,147	2,158	2,128	2,151	+0.19%	3,234,400	1兆3748億	+2.87%
12/12	2,130	2,160	2,125	2,147	+1.8%	5,301,200	1兆3723億	+2.73%
12/11	2,129	2,134	2,099	2,109	-0.33%	2,944,400	1兆3480億	+1.05%
12/10	2,110	2,127	2,106	2,116	+0.38%	2,986,300	1兆3524億	+1.39%
12/09	2,082	2,108	2,081	2,108	+1.25%	3,601,700	1兆3473億	+1.01%
12/08	2,080	2,089	2,069	2,082	+0.05%	3,014,800	1兆3307億	-0.48%
12/05	2,086	2,090	2,069	2,081	-0.67%	3,022,900	1兆3301億	-0.76%
12/04	2,055	2,095	2,051	2,095	+1.55%	4,888,600	1兆3390億	-0.33%
12/03	2,065	2,068	2,046	2,063	-0.43%	4,365,300	1兆3186億	-2.04%
12/02	2,088	2,097	2,063	2,072	-0.67%	3,535,700	1兆3243億	-1.85%
12/01	2,080	2,086	2,067	2,086	+0.34%	3,303,100	1兆3333億	-1.37%
11/28	2,077	2,090	2,072	2,079	+0.19%	4,452,500	1兆3288億	-1.79%
11/27	2,078	2,085	2,068	2,075	-0.1%	2,921,200	1兆3262億	-2.08%
11/26	2,070	2,080	2,057	2,077	+0.39%	3,763,000	1兆3275億	-2.07%
11/25	2,098	2,102	2,063	2,069	-1%	3,326,400	1兆3224億	-2.54%
11/21	2,066	2,092	2,066	2,090	+0.29%	4,015,400	1兆3358億	-1.6%
11/20	2,068	2,084	2,054	2,084	+1.02%	4,584,300	1兆3320億	-1.88%
11/19	2,072	2,087	2,059	2,063	+0.24%	4,129,100	1兆3186億	-2.83%
11/18	2,081	2,087	2,055	2,058	-1.53%	4,321,300	1兆3154億	-3.06%
11/17	2,109	2,114	2,090	2,090	-0.9%	3,082,700	1兆3358億	-1.51%
11/14	2,114	2,128	2,093	2,109	+0.09%	3,469,700	1兆3480億	-0.52%
11/13	2,103	2,107	2,087	2,107	+0.33%	2,865,600	1兆3467億	-0.57%
11/12	2,067	2,100	2,058	2,100	+1.6%	4,109,800	1兆3422億	-0.85%
11/11	2,085	2,087	2,056	2,067	-1.38%	4,342,600	1兆3211億	-2.41%
11/10	2,128	2,133	2,086	2,096	-1.04%	3,728,900	1兆3397億	-1.04%
11/07	2,103	2,123	2,094	2,118	+1.73%	5,069,300	1兆3537億	+0.05%
11/06	2,039	2,098	2,035	2,082	-1.05%	8,985,800	1兆3307億	-1.61%
11/05	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	15:30 2025年度第2四半期決算説明会資料
11/05	2,101	2,130	2,077	2,104	-1.17%	6,859,500	1兆3448億	-0.61%
11/04	15:30 当社個別決算における営業外収益(受取配当金)の計上に関するお知らせ
11/04	2,200	2,228	2,129	2,129	-3.8%	9,729,300	1兆3607億	+0.52%
10/31	2,226	2,233	2,196	2,213	-0.58%	3,932,800	1兆4144億	+4.24%
10/30	2,185	2,228	2,177	2,226	+1.64%	4,644,400	1兆4227億	+4.8%
10/29	2,196	2,199	2,180	2,190	-0.27%	2,790,400	1兆3997億	+3.11%
10/28	2,219	2,230	2,193	2,196	-0.14%	4,454,500	1兆4036億	+3.29%
10/27	2,170	2,203	2,167	2,199	+1.62%	5,745,100	1兆4055億	+3.29%
10/24	2,148	2,172	2,142	2,164	+1.03%	4,028,600	1兆3831億	+1.41%
10/23	2,132	2,151	2,121	2,142	+0.94%	3,299,300	1兆3691億	+0.09%
10/22	2,120	2,139	2,113	2,122	-0.05%	3,548,600	1兆3563億	-1.16%
10/21	2,138	2,145	2,116	2,123	-0.42%	3,762,900	1兆3569億	-1.53%
10/20	2,128	2,136	2,115	2,132	+1.43%	4,774,300	1兆3627億	-1.48%
10/17	2,090	2,106	2,076	2,102	+1.01%	4,612,100	1兆3435億	-3.22%
10/16	2,080	2,099	2,070	2,081	+0.68%	4,659,300	1兆3301億	-4.54%
10/15	2,080	2,091	2,061	2,067	+0.05%	3,699,600	1兆3211億	-5.66%
10/14	2,000	2,094	1,995	2,066	+2.28%	9,934,700	1兆3205億	-6.13%
10/10	2,020	2,022	2,004	2,020	-1.08%	5,116,600	1兆2911億	-8.6%
10/09	2,079	2,080	2,032	2,042	-1.73%	6,776,100	1兆3051億	-8.02%
10/08	2,103	2,108	2,070	2,078	-0.86%	5,114,000	1兆3281億	-6.86%
10/07	2,096	2,103	2,086	2,096	+0.05%	4,327,800	1兆3397億	-6.39%

9107 川崎汽船

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート