日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
02/07	3,080	3,210	3,080	3,120	+1.79%	16,789,200	8868億5497万	+12.72%
02/06	2,959	3,070	2,929	3,065	+5.36%	19,593,500	8712億2131万	+11.37%
02/03	11:30 配当予想の修正(増配)に関するお知らせ
02/03	11:30 2023年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,789	2,910	2,765	2,909	+4.49%	24,121,100	8268億7856万	+6.09%
02/02	2,824	2,865	2,781	2,784	-1.03%	9,509,100	7913億4751万	+1.61%
02/01	15:00 自己株式の取得状況に関するお知らせ
02/01	2,718	2,814	2,709	2,813	+4.42%	12,489,500	7995億9071万	+2.55%
01/31	2,689	2,715	2,630	2,694	+0.52%	11,551,400	7657億6515万	-1.86%
01/30	2,648	2,697	2,637	2,680	+0.37%	7,598,200	7617億8568万	-2.76%
01/27	2,705	2,715	2,629	2,670	-3.05%	12,935,400	7589億4319万	-3.3%
01/26	2,801	2,830	2,736	2,754	-4.11%	13,178,300	7828億2006万	-0.33%
01/25	2,780	2,872	2,780	2,872	+3.64%	10,300,800	8163億6137万	+4.02%
01/24	2,817	2,829	2,770	2,771	-1.32%	6,818,800	7876億5228万	+0.62%
01/23	2,788	2,815	2,767	2,808	+0.75%	6,304,200	7981億6947万	+2.18%
01/20	2,726	2,839	2,721	2,787	+1.79%	10,897,300	7922億26万	+1.72%
01/19	2,750	2,779	2,727	2,738	-1.4%	6,166,900	7782億7208万	+0.22%
01/18	2,689	2,816	2,662	2,777	+3.66%	9,674,800	7893億5777万	+1.91%
01/17	2,680	2,699	2,650	2,679	+1.55%	7,230,100	7615億143万	-1.33%
01/16	2,685	2,700	2,632	2,638	-3.51%	8,788,000	7498億4725万	-2.58%
01/13	2,720	2,787	2,718	2,734	-1.3%	8,783,600	7771億3509万	+1.15%
01/12	2,764	2,806	2,715	2,770	-0.14%	9,517,800	7873億6803万	+2.78%
01/11	2,695	2,784	2,687	2,774	+1.57%	8,430,300	7885億503万	+3.39%
01/10	2,660	2,738	2,614	2,731	+1.83%	8,962,600	7762億8235万	+2.13%
01/06	2,565	2,689	2,561	2,682	+4.4%	12,505,400	7623億5417万	+0.52%
01/05	2,598	2,639	2,555	2,569	-0.66%	13,014,000	7302億3411万	-3.6%
01/04	11:30 自己株式の取得状況に関するお知らせ
01/04	2,746	2,746	2,586	2,586	-7.21%	13,369,300	7350億6633万	-2.93%
2022
12/30	2,729	2,811	2,722	2,787	+2.58%	9,995,800	7922億26万	+4.62%
12/29	2,790	2,791	2,687	2,717	-3.52%	9,338,700	7723億287万	+2.26%
12/28	2,870	2,899	2,802	2,816	-1.61%	8,011,500	8004億4346万	+6.1%
12/27	2,885	2,892	2,822	2,862	-0.03%	8,150,500	8135億1888万	+8.29%
12/26	2,910	2,938	2,841	2,863	-0.45%	8,987,500	8138億313万	+8.86%
12/23	2,949	2,969	2,865	2,876	-2.84%	13,120,400	8174億9836万	+9.98%
12/22	2,855	2,960	2,821	2,960	+5.45%	17,338,700	8413億7523万	+13.71%
12/21	2,737	2,850	2,737	2,807	+3.01%	12,696,800	7978億8522万	+8.46%
12/20	2,735	2,829	2,667	2,725	+1.49%	21,594,500	7745億7686万	+5.62%
12/19	2,719	2,767	2,665	2,685	-0.56%	10,029,000	7632億692万	+4.39%
12/16	2,615	2,711	2,611	2,700	+2.58%	11,136,200	7674億7065万	+5.1%
12/15	2,599	2,646	2,598	2,632	+1.39%	6,022,300	7481億4175万	+2.65%
12/14	2,585	2,598	2,553	2,596	-0.42%	6,520,500	7379億881万	+1.29%
12/13	2,575	2,607	2,541	2,607	+2.08%	7,628,400	7410億3555万	+1.96%
12/12	2,520	2,599	2,519	2,554	+1.31%	7,277,700	7259億7038万	+0.31%
12/09	2,504	2,540	2,502	2,521	+0.44%	5,825,800	7165億9018万	-0.4%
12/08	2,480	2,510	2,466	2,510	+0.44%	6,762,800	7134億6345万	-0.36%
12/07	2,508	2,521	2,482	2,499	-1.42%	5,949,800	7103億3672万	-0.28%
12/06	2,465	2,565	2,460	2,535	+2.09%	7,910,100	7205億6966万	+1.56%
12/05	2,500	2,506	2,460	2,483	-2.55%	7,962,000	7057億8874万	+0.04%
12/02	2,570	2,580	2,509	2,548	-1.62%	7,454,100	7242億6489万	+3.03%
12/01	15:00 自己株式の取得状況に関するお知らせ
12/01	2,618	2,626	2,568	2,590	-0.31%	10,097,600	7362億332万	+4.99%
11/30	2,558	2,617	2,548	2,598	+1.92%	10,662,600	7384億7731万	+5.57%
11/29	2,550	2,576	2,529	2,549	-1.16%	6,224,000	7245億4914万	+3.96%
11/28	2,606	2,623	2,559	2,579	-1.49%	7,062,600	7330億7659万	+5.61%
11/25	2,612	2,640	2,599	2,618	-1.06%	6,689,600	7441億6228万	+7.74%
11/24	2,575	2,651	2,570	2,646	+4.17%	11,651,700	7521億2123万	+9.38%
11/22	2,519	2,575	2,517	2,540	+0.71%	7,073,700	7219億9090万	+5.53%
11/21	2,491	2,527	2,466	2,522	+1.04%	5,921,100	7168億7443万	+5.13%
11/18	2,551	2,570	2,491	2,496	-2.99%	8,088,900	7094億8397万	+4.61%
11/17	2,572	2,598	2,553	2,573	-1%	7,828,900	7313億7110万	+8.52%
11/16	2,581	2,604	2,527	2,599	+0.31%	9,443,300	7387億6156万	+10.41%
11/15	2,541	2,604	2,508	2,591	+1.97%	9,036,700	7364億8757万	+10.92%
11/14	2,566	2,607	2,484	2,541	-1.89%	12,766,300	7222億7515万	+9.67%
11/11	2,663	2,707	2,560	2,590	+0.15%	15,151,900	7362億332万	+12.56%
11/10	2,561	2,627	2,548	2,586	-0.84%	16,242,500	7350億6633万	+13.27%
11/09	2,490	2,618	2,445	2,608	+6.89%	24,386,300	7413億1979万	+15.19%
11/08	11:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
11/08	2,380	2,510	2,370	2,440	+4.63%	24,606,200	6935億6606万	+8.73%
11/07	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/07	2,281	2,369	2,275	2,332	+6.63%	20,834,500	6628億6724万	+4.67%
11/04	11:30 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	11:30 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/04	11:30 2023年3月期通期連結業績予想の修正に関するお知らせ
11/04	11:30 自己株式取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに係る事項の決定に関するお知らせ
11/04	2,201	2,236	2,056	2,187	-1.22%	35,636,300	6216億5122万	-1.4%
11/02	11:30 当社持分法適用関連会社を含むコンソーシアムによるAtlas Corp.社株式取得合意のお知らせ
11/02	2,200	2,233	2,172	2,214	+1.33%	8,648,800	6293億2593万	-0.23%
11/01	2,269	2,297	2,156	2,185	-3.36%	14,163,500	6210億8272万	-1.75%
10/31	2,210	2,292	2,173	2,261	+4.58%	10,992,800	6426億8560万	+1.3%
10/28	2,277	2,282	2,162	2,162	-5.05%	12,659,900	6145億4501万	-3.44%
10/27	2,346	2,398	2,274	2,277	-4.49%	9,040,900	6472億3358万	+1.07%
10/26	2,435	2,437	2,367	2,384	-3.01%	9,272,400	6776億4815万	+5.49%
10/25	2,374	2,485	2,351	2,458	+3.58%	9,961,500	6986億8254万	+8.43%
10/24	2,337	2,413	2,337	2,373	+3.76%	10,513,300	6745億2142万	+4.31%
10/21	2,310	2,324	2,278	2,287	+0.22%	5,242,100	6500億7606万	-0.13%
10/20	2,320	2,337	2,273	2,282	-2.23%	8,364,300	6486億5482万	-1.21%
10/19	2,327	2,368	2,282	2,334	-0.89%	10,644,300	6634億3573万	+0.34%
10/18	2,314	2,362	2,284	2,355	+0.64%	12,725,500	6694億495万	+0.6%
10/17	2,205	2,348	2,199	2,340	+6.61%	13,567,500	6651億4123万	-0.55%
10/14	2,171	2,206	2,123	2,195	+3.25%	9,522,100	6239億2521万	-7.15%
10/13	2,125	2,169	2,115	2,126	-0.56%	5,769,500	6043億1207万	-11.01%
10/12	2,133	2,141	2,087	2,138	-0.37%	7,553,500	6077億2305万	-11.51%
10/11	2,110	2,195	2,109	2,146	+1.04%	8,601,400	6099億9704万	-12.16%
10/07	2,130	2,168	2,108	2,124	-1.35%	8,417,700	6037億4357万	-14.08%
10/06	2,132	2,193	2,078	2,153	+1.65%	12,953,100	6119億8678万	-14.05%
10/05	2,176	2,237	2,101	2,118	+0.43%	14,076,700	6020億3808万	-16.58%
10/04	2,198	2,199	2,070	2,109	-0.99%	12,859,600	5994億7985万	-18.07%
10/03	2,031	2,168	2,022	2,130	+4.82%	14,229,600	6054億4906万	-18.45%
10/01	株式分割 1→3
09/30	2,027	2,110	2,018	2,032	-2.17%	13,721,800	5775億9272万	-23.32%
09/29	2,116	2,227	2,050	2,077	-6.72%	16,029,000	5903億8390万	-22.82%
09/28	2,333	2,337	2,197	2,227	-4.57%	18,222,900	6329億2641万	-18.53%
09/27	2,400	2,410	2,327	2,333	-1.55%	9,491,100	6632億4624万	-15.73%
09/26	2,380	2,430	2,357	2,370	-2.87%	13,181,700	6736億6868万	-15.39%
09/22	2,467	2,493	2,420	2,440	-2.92%	9,783,900	6935億6606万	-13.81%
09/21	2,463	2,533	2,443	2,513	+2.17%	11,650,500	7144億1095万	-12.06%
09/20	2,500	2,520	2,440	2,460	-3.28%	16,355,400	6992億5103万	-14.58%
09/16	2,600	2,620	2,543	2,543	-5.1%	12,683,100	7229億3840万	-12.57%
09/15	2,730	2,733	2,680	2,680	-1.95%	6,651,600	7617億8568万	-8.81%
09/14	2,690	2,763	2,690	2,733	-1.8%	9,083,700	7769億4559万	-7.72%
09/13	2,707	2,823	2,693	2,783	+3.6%	13,181,700	7911億5801万	-6.72%
09/12	2,703	2,730	2,647	2,687	-0.86%	8,248,500	7636億8067万	-10.56%
09/09	2,660	2,730	2,627	2,710	+2.26%	10,967,100	7703億1313万	-10.71%

9107 川崎汽船

IR情報

2022/09/09～2023/02/07

IR情報＆株価推移

開示資料

決算

株式

チャート