- 9119
- 2026/09/07
- 時価
- 1907億円
- PER 予
- 13.24倍
- 2010年以降
- 赤字-396.3倍
（2010-2026年） - PBR
- 1.11倍
- 2010年以降
- 0.37-1.8倍
（2010-2026年） - 配当 予
- 3.03%
- ROE 予
- 8.35%
- ROA 予
- 3.91%
- 資料
- Link
- CSV,JSON
飯野海運（9119）の時価総額の推移
- 2010年3月31日
- 692億33万
- 2011年3月31日
- 503億1741万
- 2012年3月30日
- 416億5349万
- 2013年3月29日
- 768億6457万
- 2014年3月31日
- 573億7269万
- 2015年3月31日
- 705億7746万
- 2016年3月31日
- 496億357万
- 2017年3月31日
- 540億4202万
- 2018年3月30日
- 538億5629万
- 2019年3月29日
- 394億6605万
- 2020年3月31日
- 328億7万
- 2021年3月31日
- 560億7725万
- 2022年3月31日
- 873億9509万
- 2023年3月31日
- 1062億2730万
- 2024年3月29日
- 1297億1533万
- 2025年3月31日
- 1054億8564万
- 2026年3月31日
- 1852億6069万
2026/04/13～2026/09/07
株価＆時価総額の推移
| 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 | ||||||||||
| 09/07 | 1,740 | 1,761 | 1,734 | 1,752 | +1.1% | 202,000 | 1907億9280万 | +5.42% | 13.24 | 1.11 |
| 09/04 | 1,750 | 1,764 | 1,724 | 1,733 | -0.57% | 234,700 | 1887億2370万 | +4.97% | 13.1 | 1.09 |
| 09/03 | 1,739 | 1,762 | 1,733 | 1,743 | +0.64% | 313,000 | 1898億1270万 | +6.15% | 13.17 | 1.1 |
| 09/02 | 1,745 | 1,767 | 1,724 | 1,732 | -2.7% | 315,300 | 1886億1480万 | +6.06% | 13.09 | 1.09 |
| 09/01 | 1,758 | 1,791 | 1,751 | 1,780 | +0.39% | 252,900 | 1938億4200万 | +9.61% | 13.45 | 1.12 |
| 08/31 | 1,750 | 1,783 | 1,740 | 1,773 | +2.13% | 443,600 | 1930億7970万 | +9.85% | 13.4 | 1.12 |
| 08/28 | 1,690 | 1,745 | 1,681 | 1,736 | +2.06% | 659,700 | 1890億5040万 | +8.3% | 13.12 | 1.1 |
| 08/27 | 1,689 | 1,716 | 1,680 | 1,701 | -0.18% | 245,600 | 1852億3890万 | +6.78% | 12.86 | 1.07 |
| 08/26 | 1,731 | 1,750 | 1,696 | 1,704 | -1.96% | 255,400 | 1855億6560万 | +7.51% | 12.88 | 1.07 |
| 08/25 | 1,735 | 1,779 | 1,734 | 1,738 | -0.34% | 374,200 | 1892億6820万 | +10.28% | 13.13 | 1.1 |
| 08/24 | 1,730 | 1,758 | 1,701 | 1,744 | +2.23% | 315,300 | 1899億2160万 | +11.44% | 13.18 | 1.1 |
| 08/21 | 1,662 | 1,726 | 1,654 | 1,706 | +2.71% | 313,000 | 1857億8340万 | +9.71% | 12.89 | 1.08 |
| 08/20 | 1,661 | 1,677 | 1,643 | 1,661 | +0.06% | 180,900 | 1808億8290万 | +7.3% | 12.55 | 1.05 |
| 08/19 | 1,678 | 1,682 | 1,640 | 1,660 | -1.54% | 250,900 | 1807億7400万 | +7.72% | 12.55 | 1.05 |
| 08/18 | 1,640 | 1,697 | 1,639 | 1,686 | +2.49% | 315,100 | 1836億540万 | +9.98% | 12.74 | 1.06 |
| 08/17 | 1,611 | 1,650 | 1,602 | 1,645 | +3.33% | 293,200 | 1791億4050万 | +7.94% | 12.43 | 1.04 |
| 08/14 | 1,569 | 1,607 | 1,560 | 1,592 | +1.47% | 205,600 | 1733億6880万 | +4.81% | 12.03 | 1 |
| 08/13 | 1,573 | 1,579 | 1,558 | 1,569 | +0.38% | 152,100 | 1708億6410万 | +3.5% | 11.86 | 0.99 |
| 08/12 | 1,575 | 1,575 | 1,542 | 1,563 | -0.26% | 236,800 | 1702億1070万 | +3.3% | 11.81 | 0.99 |
| 08/10 | 1,605 | 1,605 | 1,556 | 1,567 | -0.76% | 456,400 | 1706億4630万 | +3.84% | 11.84 | 0.99 |
| 08/07 | 1,566 | 1,584 | 1,558 | 1,579 | +1.81% | 188,500 | 1719億5310万 | +4.99% | 11.93 | 1 |
| 08/06 | 1,570 | 1,594 | 1,539 | 1,551 | -1.59% | 240,500 | 1689億390万 | +3.61% | 11.72 | 0.98 |
| 08/05 | 1,554 | 1,618 | 1,540 | 1,576 | +3.01% | 475,900 | 1716億2640万 | +5.7% | 11.91 | 0.99 |
| 08/04 | 1,515 | 1,650 | 1,502 | 1,530 | +0.2% | 678,300 | 1666億1700万 | +3.17% | 11.56 | 0.97 |
| 08/03 | 1,485 | 1,530 | 1,462 | 1,527 | +2.83% | 432,200 | 1662億9030万 | +3.32% | 11.54 | 0.96 |
| 07/31 | 1,493 | 1,509 | 1,483 | 1,485 | -1.07% | 197,800 | 1617億1650万 | +0.81% | 11.22 | 0.94 |
| 07/30 | 1,500 | 1,517 | 1,488 | 1,501 | -0.53% | 138,700 | 1634億5890万 | +2.11% | 11.34 | 0.95 |
| 07/29 | 1,520 | 1,523 | 1,501 | 1,509 | -0.07% | 176,300 | 1643億3010万 | +3% | 11.4 | 0.95 |
| 07/28 | 1,511 | 1,524 | 1,496 | 1,510 | -1.56% | 182,500 | 1644億3900万 | +3.42% | 11.41 | 0.95 |
| 07/27 | 1,520 | 1,538 | 1,511 | 1,534 | +2.4% | 221,000 | 1670億5260万 | +5.43% | 11.59 | 0.97 |
| 07/24 | 1,490 | 1,505 | 1,484 | 1,498 | 0% | 134,700 | 1631億3220万 | +3.31% | 11.32 | 0.94 |
| 07/23 | 1,475 | 1,499 | 1,466 | 1,498 | +0.4% | 157,800 | 1631億3220万 | +3.52% | 11.32 | 0.94 |
| 07/22 | 1,493 | 1,498 | 1,472 | 1,492 | +1.15% | 184,300 | 1624億7880万 | +3.32% | 11.28 | 0.94 |
| 07/21 | 1,487 | 1,492 | 1,467 | 1,475 | +0.61% | 142,500 | 1606億2750万 | +2.36% | 11.15 | 0.93 |
| 07/17 | 1,490 | 1,504 | 1,454 | 1,466 | -2.14% | 186,100 | 1596億4740万 | +1.73% | 11.08 | 0.92 |
| 07/16 | 1,511 | 1,523 | 1,490 | 1,498 | -1.45% | 140,300 | 1631億3220万 | +4.03% | 11.32 | 0.94 |
| 07/15 | 1,511 | 1,520 | 1,494 | 1,520 | +2.08% | 182,200 | 1655億2800万 | +5.7% | 11.49 | 0.96 |
| 07/14 | 1,488 | 1,499 | 1,461 | 1,489 | +1.71% | 195,200 | 1621億5210万 | +3.84% | 11.25 | 0.94 |
| 07/13 | 1,490 | 1,494 | 1,461 | 1,464 | -0.14% | 213,200 | 1594億2960万 | +2.16% | 11.06 | 0.92 |
| 07/10 | 1,495 | 1,495 | 1,455 | 1,466 | -2.59% | 340,600 | 1596億4740万 | +2.3% | 11.08 | 0.92 |
| 07/09 | 1,522 | 1,531 | 1,498 | 1,505 | -1.12% | 192,500 | 1638億9450万 | +4.95% | 11.37 | 0.95 |
| 07/08 | 1,487 | 1,543 | 1,487 | 1,522 | +1.87% | 285,600 | 1657億4580万 | +6.28% | 11.5 | 0.96 |
| 07/07 | 1,472 | 1,503 | 1,460 | 1,494 | +1.63% | 223,000 | 1626億9660万 | +4.4% | 11.29 | 0.94 |
| 07/06 | 1,438 | 1,475 | 1,431 | 1,470 | +2.44% | 165,300 | 1600億8300万 | +2.73% | 11.11 | 0.93 |
| 07/03 | 1,417 | 1,445 | 1,417 | 1,435 | +2.28% | 167,600 | 1562億7150万 | +0.14% | 10.84 | 0.91 |
| 07/02 | 1,410 | 1,415 | 1,400 | 1,403 | +0.14% | 227,400 | 1527億8670万 | -2.43% | 10.6 | 0.89 |
| 07/01 | 1,400 | 1,408 | 1,385 | 1,401 | +0.5% | 240,500 | 1525億6890万 | -3.04% | 10.59 | 0.88 |
| 06/30 | 1,400 | 1,411 | 1,375 | 1,394 | -0.43% | 336,800 | 1518億660万 | -4.06% | 10.53 | 0.88 |
| 06/29 | 1,408 | 1,412 | 1,383 | 1,400 | 0% | 284,900 | 1524億6000万 | -4.11% | 10.58 | 0.88 |
| 06/26 | 1,400 | 1,417 | 1,388 | 1,400 | -0.07% | 228,000 | 1524億6000万 | -4.37% | 10.58 | 0.88 |
| 06/25 | 1,400 | 1,426 | 1,388 | 1,401 | +0.94% | 285,500 | 1525億6890万 | -4.56% | 10.59 | 0.88 |
| 06/24 | 1,388 | 1,397 | 1,382 | 1,388 | +0.14% | 205,800 | 1511億5320万 | -5.71% | 10.49 | 0.88 |
| 06/23 | 1,396 | 1,398 | 1,373 | 1,386 | 0% | 255,200 | 1509億3540万 | -6.16% | 10.47 | 0.87 |
| 06/22 | 1,396 | 1,407 | 1,386 | 1,386 | -1.42% | 244,600 | 1509億3540万 | -6.48% | 10.47 | 0.87 |
| 06/19 | 1,408 | 1,419 | 1,398 | 1,406 | -0.64% | 282,300 | 1531億1340万 | -5.45% | 10.63 | 0.89 |
| 06/18 | 1,411 | 1,423 | 1,400 | 1,415 | -0.42% | 285,000 | 1540億9350万 | -5.16% | 10.69 | 0.89 |
| 06/17 | 1,425 | 1,434 | 1,405 | 1,421 | -0.28% | 226,900 | 1547億4690万 | -5.01% | 10.74 | 0.9 |
| 06/16 | 1,450 | 1,453 | 1,414 | 1,425 | -2.26% | 253,700 | 1551億8250万 | -5.06% | 10.77 | 0.9 |
| 06/15 | 1,476 | 1,485 | 1,458 | 1,458 | +0.83% | 209,600 | 1587億7620万 | -3.06% | 11.02 | 0.92 |
| 06/12 | 1,458 | 1,462 | 1,437 | 1,446 | -0.14% | 232,600 | 1574億6940万 | -4.05% | 10.93 | 0.91 |
| 06/11 | 1,433 | 1,452 | 1,419 | 1,448 | +1.05% | 211,300 | 1576億8720万 | -4.11% | 10.94 | 0.91 |
| 06/10 | 1,446 | 1,451 | 1,411 | 1,433 | -1.24% | 265,500 | 1560億5370万 | -5.54% | 10.83 | 0.9 |
| 06/09 | 1,486 | 1,505 | 1,450 | 1,451 | -1.29% | 268,000 | 1580億1390万 | -4.85% | 10.97 | 0.92 |
| 06/08 | 1,462 | 1,483 | 1,459 | 1,470 | -1.21% | 296,900 | 1600億8300万 | -4.11% | 11.11 | 0.93 |
| 06/05 | 1,480 | 1,505 | 1,480 | 1,488 | +1.78% | 252,600 | 1620億4320万 | -3.38% | 11.25 | 0.94 |
| 06/04 | 1,491 | 1,501 | 1,462 | 1,462 | -2.21% | 233,900 | 1592億1180万 | -5.37% | 11.05 | 0.92 |
| 06/03 | 1,504 | 1,507 | 1,483 | 1,495 | +0.34% | 200,000 | 1628億550万 | -3.8% | 11.3 | 0.94 |
| 06/02 | 1,498 | 1,508 | 1,482 | 1,490 | -1.46% | 276,800 | 1622億6100万 | -4.49% | 11.26 | 0.94 |
| 06/01 | 1,557 | 1,561 | 1,502 | 1,512 | -3.88% | 342,300 | 1646億5680万 | -3.45% | 11.43 | 0.95 |
| 05/29 | 1,576 | 1,597 | 1,555 | 1,573 | 0% | 280,600 | 1712億9970万 | +0.06% | 11.89 | 0.99 |
| 05/28 | 1,615 | 1,617 | 1,560 | 1,573 | -1.87% | 271,600 | 1712億9970万 | -0.32% | 11.89 | 0.99 |
| 05/27 | 1,576 | 1,611 | 1,565 | 1,603 | +1.46% | 380,600 | 1745億6670万 | +1.01% | 12.11 | 1.01 |
| 05/26 | 1,512 | 1,655 | 1,512 | 1,580 | +6.61% | 1,269,600 | 1720億6200万 | -1% | 11.94 | 1 |
| 05/25 | 1,504 | 1,516 | 1,475 | 1,482 | -1.13% | 283,300 | 1613億8980万 | -7.78% | 11.2 | 0.93 |
| 05/22 | 1,507 | 1,525 | 1,485 | 1,499 | -0.53% | 286,300 | 1632億4110万 | -7.58% | 11.33 | 0.95 |
| 05/21 | 1,515 | 1,527 | 1,502 | 1,507 | -0.13% | 207,500 | 1641億1230万 | -7.89% | 11.39 | 0.95 |
| 05/20 | 1,511 | 1,517 | 1,464 | 1,509 | -0.53% | 327,100 | 1643億3010万 | -8.49% | 11.4 | 0.95 |
| 05/19 | 1,519 | 1,531 | 1,498 | 1,517 | +0.8% | 271,400 | 1652億130万 | -8.78% | 11.46 | 0.96 |
| 05/18 | 1,520 | 1,531 | 1,486 | 1,505 | -1.7% | 326,500 | 1638億9450万 | -10.15% | 11.37 | 0.95 |
| 05/15 | 1,530 | 1,545 | 1,520 | 1,531 | +0.07% | 242,000 | 1667億2590万 | -9.52% | 11.57 | 0.97 |
| 05/14 | 1,542 | 1,554 | 1,525 | 1,530 | -0.13% | 300,800 | 1666億1700万 | -10.26% | 11.56 | 0.97 |
| 05/13 | 1,522 | 1,550 | 1,522 | 1,532 | +1.32% | 444,500 | 1668億3480万 | -10.77% | 11.58 | 0.97 |
| 05/12 | 1,546 | 1,562 | 1,512 | 1,512 | -1.18% | 363,700 | 1646億5680万 | -12.6% | 11.43 | 0.95 |
| 05/11 | 1,509 | 1,563 | 1,508 | 1,530 | +1.46% | 414,100 | 1666億1700万 | -12.17% | 11.56 | 0.97 |
| 05/08 | 1,641 | 1,650 | 1,475 | 1,508 | -8.27% | 845,300 | 1642億2120万 | -13.88% | 11.4 | 0.95 |
| 05/07 | 1,630 | 1,654 | 1,618 | 1,644 | +1.17% | 220,600 | 1790億3160万 | -6.7% | 12.42 | 1.04 |
| 05/01 | 1,634 | 1,634 | 1,616 | 1,625 | -1.4% | 132,600 | 1769億6250万 | -8.24% | 12.28 | 1.03 |
| 04/30 | 1,631 | 1,664 | 1,621 | 1,648 | +0.12% | 224,200 | 1794億6720万 | -7.42% | 12.45 | 1.04 |
| 04/28 | 1,635 | 1,646 | 1,617 | 1,646 | +1.6% | 232,700 | 1792億4940万 | -7.94% | 12.44 | 1.04 |
| 04/27 | 1,652 | 1,655 | 1,616 | 1,620 | -3.46% | 203,000 | 1764億1800万 | -9.7% | 12.24 | 1.02 |
| 04/24 | 1,654 | 1,680 | 1,649 | 1,678 | +1.64% | 199,900 | 1827億3420万 | -6.67% | 12.68 | 1.06 |
| 04/23 | 1,616 | 1,656 | 1,614 | 1,651 | +1.23% | 214,900 | 1797億9390万 | -8.48% | 12.48 | 1.04 |
| 04/22 | 1,666 | 1,679 | 1,631 | 1,631 | -2.57% | 264,100 | 1776億1590万 | -9.94% | 12.33 | 1.03 |
| 04/21 | 1,714 | 1,718 | 1,673 | 1,674 | -2.96% | 230,100 | 1822億9860万 | -7.77% | 12.65 | 1.06 |
| 04/20 | 1,790 | 1,796 | 1,712 | 1,725 | -3.42% | 201,700 | 1878億5250万 | -4.96% | 13.04 | 1.09 |
| 04/17 | 1,900 | 1,908 | 1,786 | 1,786 | -2.99% | 348,200 | 1944億9540万 | -1.49% | 13.5 | 1.13 |
| 04/16 | 1,841 | 1,853 | 1,820 | 1,841 | -0.7% | 160,400 | 2004億8490万 | +1.77% | 13.91 | 1.16 |
| 04/15 | 1,874 | 1,878 | 1,830 | 1,854 | 0% | 197,300 | 2019億60万 | +2.77% | 14.01 | 1.17 |
| 04/14 | 1,849 | 1,861 | 1,833 | 1,854 | +0.32% | 143,200 | 2019億60万 | +3.23% | 14.01 | 1.17 |
| 04/13 | 1,830 | 1,858 | 1,826 | 1,848 | +1.26% | 169,400 | 2012億4720万 | +3.41% | 13.97 | 1.17 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 642 6/2 | 379 12/1 11/27 | 1,920,100 6/1 | - | - | 692億33万 3/31 |
| 2011年 3月期 | 639 4/1 | 292 3/15 | 958,500 4/14 | 709億7755万 | 324億3418万 | 503億1741万 3/31 |
| 2012年 3月期 | 449 4/1 | 316 12/29 | 2,365,200 1/25 | 498億7311万 | 351億 | 416億5349万 3/30 |
| 2013年 3月期 | 759 3/21 | 220 10/30 | 4,336,900 3/15 | 843億666万 | 244億3671万 | 768億6457万 3/29 |
| 2014年 3月期 | 814 4/11 | 465 3/20 | 3,465,400 7/24 | 904億1584万 | 516億5033万 | 573億7269万 3/31 |
| 2015年 3月期 | 735 1/28 | 452 4/15 | 1,299,100 10/30 | 816億4084万 | 502億634万 | 705億7746万 3/31 |
| 2016年 3月期 | 664 4/13 | 387 1/21 | 948,400 8/3 | 737億5445万 | 429億8640万 | 496億357万 3/31 |
| 2017年 3月期 | 545 3/8 | 347 6/16 | 670,000 11/18 | 605億3640万 | 385億4336万 | 540億4202万 3/31 |
| 2018年 3月期 | 680 1/18 | 440 4/20 4/19 他3件 | 964,200 11/2 | 755億3166万 | 488億7343万 | 538億5629万 3/30 |
| 2019年 3月期 | 605 9/25 9/21 | 364 12/25 | 617,000 8/1 | 672億96万 | 404億3165万 | 394億6605万 3/29 |
| 2020年 3月期 | 402 5/7 | 255 3/13 | 669,100 3/19 | 446億5254万 | 283億2437万 | 328億7万 3/31 |
| 2021年 3月期 | 620 3/22 | 289 4/6 | 7,784,500 4/22 | 675億1800万 | 321億95万 | 560億7725万 3/31 |
| 2022年 3月期 | 943 3/4 | 410 7/9 | 8,755,100 8/17 | 1026億9270万 | 446億4900万 | 873億9509万 3/31 |
| 2023年 3月期 | 1,166 3/9 | 634 10/3 | 5,734,400 8/4 | 1269億7740万 | 690億4260万 | 1062億2730万 3/31 |
| 2024年 3月期 | 1,384 2/21 | 786 5/16 | 3,259,300 5/9 | 1507億1760万 | 855億9540万 | 1297億1533万 3/29 |
| 2025年 3月期 | 1,408 5/28 | 996 3/31 | 2,152,200 5/7 | 1533億3120万 | 1084億6440万 | 1054億8564万 3/31 |
| 2026年 3月期 | 1,876 3/26 3/19 | 848 4/7 | 2,110,300 8/19 | 2042億9640万 | 923億4720万 | 1852億6069万 3/31 |
| 最新 | 1,752 2026/9/7 | 202,000 | 1907億9280万 | |||
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。
