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
10/05	3,500	3,500	3,465	3,490	0%	1,400	-	-0.54%
10/02	3,590	3,590	3,485	3,490	-2.79%	1,600	-	-0.31%
10/01	3,540	3,590	3,400	3,590	+3.46%	10,100	-	+2.75%
09/30	3,600	3,625	3,465	3,470	-3.61%	8,100	-	-0.4%
09/29	3,670	3,740	3,600	3,600	-2.17%	5,800	-	+3.54%
09/28	3,715	3,800	3,680	3,680	-0.81%	7,400	-	+6.39%
09/28	（空売り報告）モルガン・スタンレーMUFG証券 9,800株（0.5%）再IN
09/25	3,570	3,750	3,565	3,710	+1.92%	8,000	-	+7.97%
09/24	3,760	3,760	3,600	3,640	-3.19%	5,200	-	+6.62%
09/18	3,765	3,770	3,685	3,760	0%	4,500	-	+10.85%
09/17	3,650	3,775	3,650	3,760	+3.16%	2,100	-	+11.71%
09/16	3,625	3,790	3,615	3,645	+0.55%	9,400	-	+9.13%
09/15	3,700	3,700	3,580	3,625	-2.03%	3,100	-	+9.32%
09/14	3,375	3,735	3,375	3,700	+10.12%	19,400	-	+12.36%
09/11	3,330	3,380	3,320	3,360	-0.59%	3,200	-	+2.91%
09/10	3,355	3,425	3,355	3,380	-1.31%	1,700	-	+4.1%
09/09	3,375	3,425	3,360	3,425	+1.78%	2,200	-	+6.1%
09/08	3,335	3,365	3,310	3,365	-0.15%	1,900	-	+5.06%
09/07	3,315	3,385	3,310	3,370	+1.81%	3,500	-	+5.97%
09/04	3,335	3,370	3,300	3,310	-1.49%	6,200	-	+4.78%
09/03	3,435	3,455	3,350	3,360	-1.75%	3,600	-	+7.07%
09/02	3,580	3,580	3,420	3,420	-2.15%	10,600	-	+9.76%
09/01	（5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（8.21%）
09/01	3,480	3,495	3,450	3,495	+1.9%	3,200	-	+13.11%
08/31	3,315	3,455	3,315	3,430	+3.78%	6,000	-	+12.05%
08/28	3,340	3,350	3,300	3,305	-1.05%	2,400	-	+8.93%
08/27	3,300	3,340	3,280	3,340	+1.21%	1,000	-	+10.82%
08/26	3,305	3,345	3,265	3,300	-0.15%	1,600	-	+10.29%
08/25	3,390	3,390	3,285	3,305	-1.05%	4,500	-	+11.28%
08/24	3,365	3,400	3,230	3,340	+1.52%	8,000	-	+13.34%
08/21	3,155	3,295	3,140	3,290	+4.28%	7,500	-	+12.56%
08/20	3,145	3,155	3,130	3,155	+1.12%	1,300	-	+8.68%
08/19	3,140	3,140	3,110	3,120	-0.79%	5,700	-	+8.07%
08/18	3,100	3,155	3,050	3,145	+1.45%	5,100	-	+9.51%
08/17	3,095	3,120	3,030	3,100	-0.48%	4,200	-	+8.58%
08/14	3,100	3,155	3,000	3,115	+0.65%	10,300	-	+9.64%
08/13	3,095	3,095	3,020	3,095	+1.48%	3,000	-	+9.56%
08/12	3,020	3,080	3,000	3,050	0%	5,200	-	+8.58%
08/10	3,040	3,095	2,994	3,050	+1.33%	6,200	-	+9.08%
08/07	2,894	3,060	2,816	3,010	+4.12%	26,600	-	+8.2%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 9,200株（0.47%）-0.12%義務消失
08/06	2,910	2,910	2,782	2,891	-0.65%	27,900	-	+4.44%
08/05	（IR情報）14:45 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）14:45 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
08/05	2,819	3,155	2,710	2,910	+4.11%	67,900	-	+5.47%
08/04	2,800	2,800	2,752	2,795	-0.14%	4,300	-	+1.56%
08/03	2,841	2,850	2,765	2,799	-1.48%	3,100	-	+1.86%
07/31	2,798	2,841	2,789	2,841	+2.16%	2,800	-	+3.53%
07/30	2,777	2,781	2,777	2,781	-0.96%	800	-	+1.46%
07/29	2,800	2,808	2,794	2,808	+1.01%	1,400	-	+2.44%
07/28	2,770	2,808	2,770	2,780	0%	5,200	-	+1.46%
07/27	2,768	2,795	2,751	2,780	+1.02%	3,300	-	+1.42%
07/24	2,813	2,813	2,752	2,752	-2.03%	2,700	-	+0.36%
07/23	（5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（7.15%）
07/23	2,790	2,819	2,743	2,809	+1.04%	4,900	-	+2.41%
07/22	2,750	2,789	2,701	2,780	+1.2%	3,500	-	+1.39%
07/21	2,750	2,770	2,731	2,747	+0.29%	1,900	-	+0.18%
07/21	（空売り報告）モルガン・スタンレーMUFG証券 11,500株（0.59%）-0.1%
07/17	2,741	2,741	2,739	2,739	-0.15%	200	-	-0.11%
07/16	2,749	2,766	2,743	2,743	-0.97%	1,600	-	0%
07/15	2,769	2,846	2,769	2,770	0%	3,900	-	+1.06%
07/14	2,733	2,770	2,733	2,770	+1.35%	5,200	-	+1.13%
07/13	2,722	2,754	2,714	2,733	-0.22%	1,700	-	-0.29%
07/10	2,753	2,753	2,701	2,739	-0.25%	2,900	-	-0.25%
07/09	2,701	2,747	2,700	2,746	+1.7%	7,900	-	-0.29%
07/08	2,702	2,702	2,700	2,700	0%	1,400	-	-2.14%
07/07	2,725	2,739	2,651	2,700	-0.92%	3,600	-	-2.39%
07/06	2,700	2,725	2,685	2,725	+0.44%	1,900	-	-1.8%
07/03	2,650	2,713	2,620	2,713	+2.26%	3,500	-	-2.45%
07/02	2,650	2,680	2,611	2,653	+0.11%	4,000	-	-4.88%
07/01	2,726	2,726	2,650	2,650	-3.46%	3,600	-	-5.46%
06/30	2,705	2,750	2,701	2,745	+1.63%	2,500	-	-2.49%
06/29	2,702	2,704	2,701	2,701	-0.04%	500	-	-4.32%
06/26	2,750	2,765	2,699	2,702	-2.21%	4,800	-	-4.62%
06/25	2,763	2,763	2,731	2,763	-0.4%	900	-	-3.05%
06/24	2,763	2,774	2,763	2,774	-0.04%	200	-	-3.11%
06/23	2,804	2,850	2,775	2,775	-1.03%	3,900	-	-3.48%
06/22	2,792	2,840	2,792	2,804	-0.36%	1,800	-	-2.81%
06/19	2,760	2,815	2,756	2,814	+0.9%	8,000	-	-2.7%
06/18	2,799	2,799	2,754	2,789	+0.07%	4,200	-	-3.79%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 13,400株（0.69%）-0.01%
06/17	2,719	2,797	2,719	2,787	+1.01%	13,800	-	-4.36%
06/16	2,914	2,914	2,723	2,759	-0.18%	10,000	-	-5.9%
06/15	（5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（6.13%）
06/15	2,778	2,828	2,744	2,764	+0.55%	5,100	-	-6.31%
06/12	2,711	2,749	2,660	2,749	+1.66%	6,300	-	-7.38%
06/11	2,714	2,714	2,637	2,704	-0.18%	7,000	-	-9.47%
06/10	2,846	2,846	2,700	2,709	-4.51%	5,900	-	-9.85%
06/09	2,860	2,881	2,828	2,837	-0.8%	3,400	-	-6.25%
06/08	2,865	2,915	2,831	2,860	-1.89%	6,700	-	-5.95%
06/05	2,940	2,950	2,864	2,915	+0.87%	4,600	-	-4.68%
06/04	2,835	2,890	2,835	2,890	+0.87%	2,200	-	-5.68%
06/03	2,973	2,973	2,865	2,865	-1.98%	3,200	-	-6.92%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 13,600株（0.7%）+0.09%
06/02	2,865	2,936	2,851	2,923	+1.74%	3,100	-	-4.97%
06/01	2,925	2,925	2,815	2,873	-1.95%	8,400	-	-6.51%
05/29	2,967	3,015	2,930	2,930	-2.04%	4,500	-	-4.62%
05/28	3,010	3,015	2,950	2,991	+1.05%	4,900	-	-2.48%
05/27	2,937	2,960	2,930	2,960	+0.54%	2,700	-	-3.24%
05/26	2,926	2,972	2,926	2,944	+0.34%	7,500	-	-3.57%
05/25	3,105	3,120	2,934	2,934	-6.41%	8,800	-	-3.71%
05/22	3,065	3,160	3,050	3,135	+1.62%	7,900	-	+3.06%
05/21	3,130	3,130	3,070	3,085	-0.16%	4,400	-	+1.88%
05/20	3,070	3,105	3,005	3,090	+2.66%	4,100	-	+2.39%
05/19	3,045	3,060	3,000	3,010	+0.57%	4,400	-	+0.07%
05/18	2,932	3,065	2,932	2,993	+0.37%	3,800	-	-0.37%
05/15	3,080	3,120	2,914	2,982	-5.33%	17,000	-	-0.63%
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:00 剰余金の配当に関するお知らせ
05/14	（IR情報）15:00 中間配当制度の導入及び定款一部変更に関するお知らせ
05/14	3,250	3,260	3,145	3,150	-3.08%	22,100	-	+5.07%
05/13	3,210	3,250	3,150	3,250	+1.09%	10,600	-	+8.7%
05/12	3,200	3,240	3,195	3,215	+0.31%	5,300	-	+7.99%
05/08	（空売り報告）モルガン・スタンレーMUFG証券 11,800株（0.61%）+0.07%

玉井商船（9127）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート