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
10/02	1,670	1,681	1,641	1,644	-2.14%	193,000	-	-4.92%
10/01	1,680	1,686	1,660	1,680	-1.12%	240,900	-	-3.06%
09/30	1,695	1,708	1,685	1,699	+0.41%	193,200	-	-2.13%
09/29	1,710	1,717	1,691	1,692	-3.04%	222,800	-	-2.53%
09/28	1,766	1,775	1,743	1,745	-1.19%	239,200	-	+0.58%
09/25	1,740	1,768	1,738	1,766	+1.26%	221,500	-	+2.02%
09/24	10:05 アストリス・アドバイザリー・ジャパン株式会社によるスポンサードレポート発行のお知らせ
09/24	1,754	1,757	1,735	1,744	-0.51%	209,400	-	+0.93%
09/18	1,800	1,800	1,742	1,753	-2.23%	410,200	-	+1.68%
09/17	1,771	1,799	1,758	1,793	+1.24%	246,800	-	+4.37%
09/16	1,750	1,791	1,748	1,771	+2.49%	261,600	-	+3.63%
09/15	1,743	1,753	1,720	1,728	-0.35%	120,500	-	+1.65%
09/14	1,739	1,740	1,717	1,734	+1.11%	168,700	-	+2.36%
09/11	1,675	1,732	1,675	1,715	+0.18%	299,700	-	+1.6%
09/10	1,703	1,713	1,683	1,712	+0.82%	269,000	-	+1.84%
09/09	1,698	1,708	1,686	1,698	-0.29%	180,300	-	+1.31%
09/08	1,745	1,745	1,703	1,703	-2.8%	146,100	-	+2.04%
09/07	1,740	1,761	1,734	1,752	+1.1%	202,000	-	+5.42%
09/04	1,750	1,764	1,724	1,733	-0.57%	234,700	-	+4.97%
09/03	1,739	1,762	1,733	1,743	+0.64%	313,000	-	+6.15%
09/02	1,745	1,767	1,724	1,732	-2.7%	315,300	-	+6.06%
09/01	1,758	1,791	1,751	1,780	+0.39%	252,900	-	+9.61%
08/31	1,750	1,783	1,740	1,773	+2.13%	443,600	-	+9.85%
08/28	1,690	1,745	1,681	1,736	+2.06%	659,700	-	+8.3%
08/27	1,689	1,716	1,680	1,701	-0.18%	245,600	-	+6.78%
08/26	1,731	1,750	1,696	1,704	-1.96%	255,400	-	+7.51%
08/25	1,735	1,779	1,734	1,738	-0.34%	374,200	-	+10.28%
08/24	1,730	1,758	1,701	1,744	+2.23%	315,300	-	+11.44%
08/21	1,662	1,726	1,654	1,706	+2.71%	313,000	-	+9.71%
08/20	1,661	1,677	1,643	1,661	+0.06%	180,900	-	+7.3%
08/19	1,678	1,682	1,640	1,660	-1.54%	250,900	-	+7.72%
08/18	1,640	1,697	1,639	1,686	+2.49%	315,100	-	+9.98%
08/17	1,611	1,650	1,602	1,645	+3.33%	293,200	-	+7.94%
08/14	1,569	1,607	1,560	1,592	+1.47%	205,600	-	+4.81%
08/13	1,573	1,579	1,558	1,569	+0.38%	152,100	-	+3.5%
08/12	1,575	1,575	1,542	1,563	-0.26%	236,800	-	+3.3%
08/10	1,605	1,605	1,556	1,567	-0.76%	456,400	-	+3.84%
08/07	1,566	1,584	1,558	1,579	+1.81%	188,500	-	+4.99%
08/06	1,570	1,594	1,539	1,551	-1.59%	240,500	-	+3.61%
08/05	1,554	1,618	1,540	1,576	+3.01%	475,900	-	+5.7%
08/04	14:00 2027年3月期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ
08/04	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	1,515	1,650	1,502	1,530	+0.2%	678,300	-	+3.17%
08/03	1,485	1,530	1,462	1,527	+2.83%	432,200	-	+3.32%
07/31	1,493	1,509	1,483	1,485	-1.07%	197,800	-	+0.81%
07/30	1,500	1,517	1,488	1,501	-0.53%	138,700	-	+2.11%
07/29	1,520	1,523	1,501	1,509	-0.07%	176,300	-	+3%
07/28	1,511	1,524	1,496	1,510	-1.56%	182,500	-	+3.42%
07/27	1,520	1,538	1,511	1,534	+2.4%	221,000	-	+5.43%
07/24	1,490	1,505	1,484	1,498	0%	134,700	-	+3.31%
07/23	1,475	1,499	1,466	1,498	+0.4%	157,800	-	+3.52%
07/22	1,493	1,498	1,472	1,492	+1.15%	184,300	-	+3.32%
07/21	1,487	1,492	1,467	1,475	+0.61%	142,500	-	+2.36%
07/17	1,490	1,504	1,454	1,466	-2.14%	186,100	-	+1.73%
07/16	1,511	1,523	1,490	1,498	-1.45%	140,300	-	+4.03%
07/15	1,511	1,520	1,494	1,520	+2.08%	182,200	-	+5.7%
07/14	1,488	1,499	1,461	1,489	+1.71%	195,200	-	+3.84%
07/13	1,490	1,494	1,461	1,464	-0.14%	213,200	-	+2.16%
07/10	1,495	1,495	1,455	1,466	-2.59%	340,600	-	+2.3%
07/09	1,522	1,531	1,498	1,505	-1.12%	192,500	-	+4.95%
07/08	1,487	1,543	1,487	1,522	+1.87%	285,600	-	+6.28%
07/07	1,472	1,503	1,460	1,494	+1.63%	223,000	-	+4.4%
07/06	1,438	1,475	1,431	1,470	+2.44%	165,300	-	+2.73%
07/03	1,417	1,445	1,417	1,435	+2.28%	167,600	-	+0.14%
07/02	1,410	1,415	1,400	1,403	+0.14%	227,400	-	-2.43%
07/01	1,400	1,408	1,385	1,401	+0.5%	240,500	-	-3.04%
06/30	1,400	1,411	1,375	1,394	-0.43%	336,800	-	-4.06%
06/29	1,408	1,412	1,383	1,400	0%	284,900	-	-4.11%
06/26	17:30 アストリス・アドバイザリー・ジャパン株式会社によるスポンサードレポート発行のお知らせ
06/26	1,400	1,417	1,388	1,400	-0.07%	228,000	-	-4.37%
06/25	1,400	1,426	1,388	1,401	+0.94%	285,500	-	-4.56%
06/24	1,388	1,397	1,382	1,388	+0.14%	205,800	-	-5.71%
06/23	14:40 株式会社フィスコによる企業調査レポート発行のお知らせ
06/23	1,396	1,398	1,373	1,386	0%	255,200	-	-6.16%
06/22	1,396	1,407	1,386	1,386	-1.42%	244,600	-	-6.48%
06/19	1,408	1,419	1,398	1,406	-0.64%	282,300	-	-5.45%
06/18	1,411	1,423	1,400	1,415	-0.42%	285,000	-	-5.16%
06/17	1,425	1,434	1,405	1,421	-0.28%	226,900	-	-5.01%
06/16	1,450	1,453	1,414	1,425	-2.26%	253,700	-	-5.06%
06/15	1,476	1,485	1,458	1,458	+0.83%	209,600	-	-3.06%
06/12	1,458	1,462	1,437	1,446	-0.14%	232,600	-	-4.05%
06/11	1,433	1,452	1,419	1,448	+1.05%	211,300	-	-4.11%
06/10	1,446	1,451	1,411	1,433	-1.24%	265,500	-	-5.54%
06/09	1,486	1,505	1,450	1,451	-1.29%	268,000	-	-4.85%
06/08	1,462	1,483	1,459	1,470	-1.21%	296,900	-	-4.11%
06/05	1,480	1,505	1,480	1,488	+1.78%	252,600	-	-3.38%
06/04	1,491	1,501	1,462	1,462	-2.21%	233,900	-	-5.37%
06/03	1,504	1,507	1,483	1,495	+0.34%	200,000	-	-3.8%
06/02	1,498	1,508	1,482	1,490	-1.46%	276,800	-	-4.49%
06/01	1,557	1,561	1,502	1,512	-3.88%	342,300	-	-3.45%
05/29	1,576	1,597	1,555	1,573	0%	280,600	-	+0.06%
05/28	1,615	1,617	1,560	1,573	-1.87%	271,600	-	-0.32%
05/27	1,576	1,611	1,565	1,603	+1.46%	380,600	-	+1.01%
05/26	1,512	1,655	1,512	1,580	+6.61%	1,269,600	-	-1%
05/25	1,504	1,516	1,475	1,482	-1.13%	283,300	-	-7.78%
05/22	1,507	1,525	1,485	1,499	-0.53%	286,300	-	-7.58%
05/21	1,515	1,527	1,502	1,507	-0.13%	207,500	-	-7.89%
05/20	1,511	1,517	1,464	1,509	-0.53%	327,100	-	-8.49%
05/19	1,519	1,531	1,498	1,517	+0.8%	271,400	-	-8.78%
05/18	1,520	1,531	1,486	1,505	-1.7%	326,500	-	-10.15%
05/15	1,530	1,545	1,520	1,531	+0.07%	242,000	-	-9.52%
05/14	1,542	1,554	1,525	1,530	-0.13%	300,800	-	-10.26%
05/13	1,522	1,550	1,522	1,532	+1.32%	444,500	-	-10.77%
05/12	14:00 株主提案に対する当社取締役会の意見に関するお知らせ
05/12	14:00 (訂正)「剰余金の配当に関するお知らせ」の一部訂正について
05/12	1,546	1,562	1,512	1,512	-1.18%	363,700	-	-12.6%
05/11	1,509	1,563	1,508	1,530	+1.46%	414,100	-	-12.17%
05/08	14:00 中期経営計画「Transformation for a Sustainable Future」策定のお知らせ
05/08	14:00 剰余金の配当に関するお知らせ
05/08	14:00 2026年3月期決算短信〔日本基準〕(連結)

飯野海運（9119）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート