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
10/06	10,520	10,520	10,510	10,510	0%	32,200	-	+0.12%
10/05	10,520	10,520	10,510	10,510	0%	40,000	-	+0.13%
10/02	10,510	10,530	10,510	10,510	0%	83,500	-	+0.15%
10/01	10,510	10,520	10,510	10,510	-0.1%	103,600	-	+0.17%
09/30	10,520	10,520	10,510	10,520	+0.1%	73,000	-	+0.28%
09/29	10,510	10,520	10,500	10,510	0%	157,200	-	+0.21%
09/28	10,520	10,520	10,500	10,510	0%	183,600	-	+0.23%
09/25	10,540	10,540	10,500	10,510	0%	122,600	-	+0.26%
09/24	10,540	10,540	10,500	10,510	0%	121,800	-	+0.29%
09/18	10,500	10,510	10,490	10,510	+0.1%	85,300	-	+0.31%
09/17	10,490	10,500	10,490	10,500	+0.1%	68,700	-	+0.24%
09/16	10,500	10,500	10,480	10,490	0%	90,200	-	+0.17%
09/15	10,490	10,510	10,490	10,490	0%	57,300	-	+0.2%
09/14	10,480	10,500	10,480	10,490	+0.1%	85,800	-	+0.21%
09/11	10,480	10,490	10,480	10,480	0%	83,300	-	+0.13%
09/10	10,500	10,500	10,480	10,480	-0.1%	73,000	-	+0.15%
09/09	10,480	10,500	10,480	10,490	+0.1%	73,100	-	+0.27%
09/08	10,490	10,500	10,480	10,480	-0.19%	57,400	-	+0.2%
09/07	10,500	10,510	10,490	10,500	+0.1%	58,800	-	+0.76%
09/04	10,490	10,500	10,470	10,490	+0.1%	124,800	-	+1.62%
09/03	10,480	10,500	10,480	10,480	+0.1%	69,400	-	+2.61%
09/02	10,490	10,500	10,470	10,470	-0.19%	897,400	-	+3.68%
09/01	10,490	10,500	10,480	10,490	-0.19%	155,900	-	+5.12%
08/31	10,480	10,510	10,470	10,510	+0.29%	155,500	-	+6.59%
08/28	10,470	10,490	10,470	10,480	+0.1%	281,500	-	+7.66%
08/27	10,470	10,480	10,470	10,470	0%	49,400	-	+8.98%
08/26	10,480	10,480	10,460	10,470	0%	127,100	-	+10.48%
08/25	10,470	10,480	10,460	10,470	-0.1%	136,800	-	+12.05%
08/24	10,440	10,480	10,440	10,480	+0.38%	179,300	-	+13.85%
08/21	10,450	10,460	10,440	10,440	-0.1%	61,700	-	+15.13%
08/20	10,450	10,450	10,440	10,450	+0.1%	110,500	-	+16.96%
08/19	10,440	10,450	10,440	10,440	-0.1%	95,000	-	+18.6%
08/18	10,450	10,450	10,440	10,450	+0.1%	105,400	-	+20.66%
08/17	10,450	10,450	10,440	10,440	0%	99,300	-	+22.65%
08/14	10,430	10,460	10,430	10,440	+0.19%	140,700	-	+24.78%
08/13	10,440	10,450	10,420	10,420	-0.1%	110,800	-	+26.7%
08/12	10,450	10,460	10,430	10,430	-0.19%	136,700	-	+29.2%
08/10	10,450	10,460	10,430	10,450	0%	120,200	-	+31.81%
08/07	10,440	10,490	10,440	10,450	+0.1%	203,500	-	+34.35%
08/06	10,420	10,450	10,410	10,440	+0.29%	162,000	-	+37.08%
08/05	10,410	10,440	10,380	10,410	-0.1%	598,300	-	+39.64%
08/04	10,470	10,520	10,420	10,420	+9.22%	636,700	-	+42.82%
08/03	9,540	9,540	9,540	9,540	+18.66%	26,100	-	+33.61%
07/31	16:05 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	16:00 2027年3月期の配当予想の修正(無配)に関するお知らせ
07/31	16:00 その他の関係会社である日本郵船株式会社による当社株式に対する公開買付けの開始予定に関する賛同の表明及び応募推奨のお知らせ
07/31	16:00 自己株式の取得及び自己株式の公開買付けの予定に関するお知らせ
07/31	7,740	8,180	7,570	8,040	+3.88%	191,800	-	+14.45%
07/30	7,600	7,800	7,540	7,740	+1.84%	87,500	-	+11.02%
07/29	7,550	7,650	7,430	7,600	+1.33%	69,100	-	+9.64%
07/28	7,430	7,570	7,400	7,500	-0.4%	50,300	-	+8.7%
07/27	7,440	7,550	7,410	7,530	+2.31%	73,200	-	+9.58%
07/24	7,200	7,370	7,200	7,360	+0.82%	27,900	-	+7.51%
07/23	7,220	7,380	7,210	7,300	+1.11%	64,900	-	+6.87%
07/22	7,200	7,220	7,110	7,220	+1.26%	35,800	-	+5.87%
07/21	7,010	7,130	7,000	7,130	+1.71%	31,500	-	+4.56%
07/17	7,040	7,120	6,920	7,010	-0.43%	42,600	-	+2.77%
07/16	7,110	7,110	7,010	7,040	-1.12%	28,400	-	+3.18%
07/15	7,220	7,240	7,030	7,120	-0.42%	52,500	-	+4.32%
07/14	6,950	7,150	6,920	7,150	+3.62%	59,500	-	+4.82%
07/13	6,890	7,070	6,870	6,900	+2.83%	89,500	-	+1.13%
07/10	6,910	6,910	6,710	6,710	-1.61%	38,300	-	-1.87%
07/09	6,760	6,950	6,760	6,820	-0.58%	45,600	-	-0.73%
07/08	6,750	6,990	6,740	6,860	+3.16%	86,000	-	-0.41%
07/07	6,890	6,920	6,620	6,650	-2.49%	41,500	-	-3.78%
07/06	6,710	6,930	6,710	6,820	+1.94%	58,800	-	-1.91%
07/03	6,540	6,700	6,500	6,690	+4.37%	59,700	-	-4.26%
07/02	6,490	6,530	6,370	6,410	0%	51,400	-	-8.86%
07/01	6,440	6,480	6,400	6,410	-0.31%	45,700	-	-9.63%
06/30	6,600	6,680	6,430	6,430	-1.38%	68,600	-	-10.02%
06/29	6,690	6,720	6,490	6,520	-2.1%	57,600	-	-9.43%
06/26	6,620	6,680	6,580	6,660	-0.75%	56,700	-	-8.09%
06/25	6,840	6,850	6,680	6,710	-0.45%	49,600	-	-7.85%
06/24	6,770	6,820	6,720	6,740	-0.88%	37,000	-	-8.04%
06/23	6,820	6,880	6,720	6,800	-0.29%	70,800	-	-7.77%
06/22	6,860	6,880	6,800	6,820	-0.73%	43,000	-	-8.04%
06/19	7,000	7,000	6,840	6,870	-1.58%	46,400	-	-7.79%
06/18	7,030	7,060	6,940	6,980	-0.57%	49,300	-	-6.85%
06/17	7,110	7,150	7,000	7,020	-2.5%	42,400	-	-6.8%
06/16	7,290	7,300	7,140	7,200	+0.14%	53,700	-	-4.94%
06/15	7,190	7,340	7,140	7,190	+1.84%	53,400	-	-5.48%
06/12	7,180	7,180	6,980	7,060	-0.42%	49,400	-	-7.66%
06/11	14:30 投資単位の引下げに関する考え方及び方針等について
06/11	14:30 支配株主等に関する事項について
06/11	6,940	7,130	6,860	7,090	+1.14%	61,900	-	-7.73%
06/10	7,190	7,190	6,920	7,010	-2.64%	66,200	-	-9.36%
06/09	7,390	7,440	7,200	7,200	-1.23%	52,900	-	-7.31%
06/08	7,340	7,480	7,230	7,290	-2.67%	55,400	-	-6.35%
06/05	7,390	7,530	7,350	7,490	+3.03%	61,200	-	-3.6%
06/04	7,420	7,460	7,220	7,270	-2.42%	53,800	-	-6.24%
06/03	7,650	7,650	7,430	7,450	-3.12%	67,800	-	-3.82%
06/02	7,540	7,800	7,450	7,690	0%	61,900	-	-0.53%
06/01	7,720	7,740	7,570	7,690	-1.66%	59,100	-	-0.13%
05/29	7,950	7,950	7,710	7,820	-1.26%	73,700	-	+1.88%
05/28	7,660	8,110	7,660	7,920	+2.46%	92,500	-	+3.57%
05/27	7,820	7,940	7,680	7,730	-0.26%	61,300	-	+1.36%
05/26	7,670	7,790	7,620	7,750	+0.52%	41,900	-	+1.76%
05/25	7,560	7,760	7,560	7,710	+1.98%	36,200	-	+1.34%
05/22	14:30 剰余金の配当に関するお知らせ
05/22	7,840	7,910	7,490	7,560	-3.94%	71,400	-	-0.51%
05/21	7,870	7,900	7,750	7,870	+0.38%	41,700	-	+3.61%
05/20	7,870	7,880	7,700	7,840	-0.63%	58,100	-	+3.42%
05/19	7,750	7,940	7,680	7,890	+2.87%	64,000	-	+4.25%
05/18	7,940	7,940	7,670	7,670	-3.4%	53,300	-	+1.52%
05/15	7,890	8,000	7,860	7,940	-0.13%	50,500	-	+5.07%
05/14	8,100	8,110	7,950	7,950	-1.61%	51,700	-	+5.38%
05/13	8,010	8,240	8,000	8,080	+0.87%	63,500	-	+7.33%

NSユナイテッド海運（9110）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート