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
09/25	1,810	1,828	1,730	1,747	+0.87%	121,800	-	+4.36%	-	-
09/24	1,792	1,797	1,727	1,732	-3.72%	170,200	-	+3.65%	-	-
09/18	1,880	1,890	1,768	1,799	-5.71%	373,600	-	+7.98%	-	-
09/17	1,957	1,990	1,847	1,908	-4.93%	450,500	-	+15.29%	-	-
09/16	1,838	2,099	1,806	2,007	+14.16%	1,799,100	-	+22.45%	-	-
09/15	1,742	1,858	1,706	1,758	+1.74%	493,700	-	+8.59%	-	-
09/14	1,793	1,882	1,678	1,728	+0.88%	808,600	-	+7.53%	-	-
09/11	1,650	1,912	1,577	1,713	+8.97%	1,717,900	-	+7.33%	-	-
09/10	1,570	1,579	1,564	1,572	-0.69%	19,600	-	-0.82%	-	-
09/09	1,609	1,611	1,579	1,583	-1.37%	22,400	-	+0.13%	-	-
09/08	1,640	1,650	1,605	1,605	-2.13%	26,100	-	+1.71%	-	-
09/07	1,586	1,640	1,586	1,640	+4.39%	46,200	-	+4.33%	-	-
09/04	1,568	1,580	1,555	1,571	-0.13%	33,400	-	+0.51%	-	-
09/03	1,568	1,594	1,561	1,573	+0.9%	47,400	-	+1.09%	-	-
09/02	1,704	1,719	1,558	1,559	-4.24%	143,800	-	+0.65%	-	-
09/01	1,615	1,645	1,580	1,628	+0.68%	45,200	-	+5.44%	-	-
08/31	1,645	1,662	1,607	1,617	-0.68%	59,100	-	+5.14%	-	-
08/28	1,667	1,667	1,626	1,628	-2.34%	49,600	-	+6.27%	-	-
08/27	1,606	1,684	1,601	1,667	+3.86%	91,600	-	+9.24%	-	-
08/26	1,631	1,665	1,600	1,605	-3.2%	73,200	-	+5.52%	-	-
08/25	1,663	1,737	1,643	1,658	-1.49%	156,500	-	+9.44%	-	-
08/24	1,710	1,753	1,635	1,683	-0.06%	104,500	-	+11.75%	-	-
08/21	1,590	1,700	1,569	1,684	+6.25%	116,200	-	+12.57%	-	-
08/20	1,599	1,606	1,552	1,585	-0.25%	29,800	-	+6.59%	-	-
08/19	1,679	1,684	1,575	1,589	-5.13%	72,200	-	+7.22%	-	-
08/18	1,619	1,684	1,613	1,675	+3.65%	73,300	-	+13.41%	-	-
08/17	1,550	1,646	1,549	1,616	+5.41%	98,500	-	+10.01%	-	-
08/14	1,492	1,539	1,489	1,533	+2.2%	55,300	-	+4.71%	-	-
08/13	1,500	1,509	1,472	1,500	+0.07%	34,200	-	+2.74%	-	-
08/12	1,470	1,500	1,470	1,499	+2.32%	42,900	-	+2.81%	-	-
08/10	1,470	1,491	1,460	1,465	+1.38%	37,400	-	+0.55%	-	-
08/07	1,445	1,461	1,426	1,445	+0.63%	24,900	-	-0.76%	-	-
08/06	1,475	1,523	1,420	1,436	-2.38%	171,300	-	-1.31%	-	-
08/05	1,517	1,538	1,461	1,471	-2.84%	144,200	-	+1.1%	-	-
08/04	1,453	1,541	1,451	1,514	+3.63%	59,800	-	+4.13%	-	-
08/03	1,533	1,538	1,443	1,461	+3.69%	62,400	-	+0.76%	-	-
07/31	1,412	1,430	1,405	1,409	+0.64%	17,200	-	-2.76%	-	-
07/30	1,398	1,403	1,340	1,400	+0.07%	151,200	-	-3.71%	-	-
07/29	1,434	1,465	1,381	1,399	-2.17%	84,300	-	-3.85%	-	-
07/28	1,486	1,486	1,430	1,430	-2.85%	23,200	-	-1.85%	-	-
07/27	1,465	1,497	1,459	1,472	-0.54%	17,000	-	+1.1%	-	-
07/24	1,500	1,504	1,478	1,480	-0.4%	12,900	-	+1.86%	-	-
07/23	1,550	1,550	1,466	1,486	-2.75%	37,700	-	+2.55%	-	-
07/22	1,465	1,539	1,465	1,528	+4.95%	43,100	-	+5.74%	-	-
07/21	1,411	1,458	1,411	1,456	+2.32%	21,500	-	+1.32%	-	-
07/17	1,451	1,451	1,375	1,423	-1.93%	47,700	-	-0.7%	-	-
07/16	1,454	1,455	1,432	1,451	-0.21%	18,100	-	+1.54%	-	-
07/15	1,468	1,468	1,440	1,454	-0.34%	7,200	-	+2.11%	-	-
07/14	1,460	1,483	1,432	1,459	+0.34%	23,000	-	+2.89%	-	-
07/13	1,506	1,520	1,450	1,454	-2.68%	22,700	-	+2.9%	-	-
07/10	1,465	1,498	1,463	1,494	+1.7%	16,500	-	+5.96%	-	-
07/09	1,480	1,497	1,444	1,469	+1.87%	25,600	-	+4.48%	-	-
07/08	1,444	1,458	1,428	1,442	-0.28%	10,000	-	+2.93%	-	-
07/07	1,478	1,479	1,429	1,446	-1.63%	21,000	-	+3.43%	-	-
07/06	1,452	1,471	1,435	1,470	+1.24%	12,100	-	+5.53%	-	-
07/03	1,425	1,452	1,412	1,452	+1.89%	21,200	-	+4.61%	-	-
07/02	1,425	1,457	1,425	1,425	-0.28%	8,700	-	+2.96%	-	-
07/01	1,442	1,455	1,420	1,429	-0.9%	9,400	-	+3.48%	-	-
06/30	1,445	1,454	1,426	1,442	+0.98%	11,400	-	+4.72%	-	-
06/29	1,448	1,484	1,422	1,428	-0.35%	15,000	-	+3.93%	-	-
06/26	1,535	1,538	1,415	1,433	-6.64%	53,500	-	+4.52%	-	-
06/25	1,427	1,535	1,427	1,535	+7.57%	29,400	-	+12.29%	-	-
06/24	1,423	1,427	1,400	1,427	-0.9%	26,500	-	+4.93%	-	-
06/23	1,422	1,455	1,419	1,440	+2.27%	30,900	-	+6.12%	-	-
06/22	1,402	1,440	1,390	1,408	+1.22%	29,200	-	+3.99%	-	-
06/19	1,392	1,419	1,380	1,391	+0.36%	28,100	-	+2.66%	-	-
06/18	1,398	1,407	1,354	1,386	+1.02%	31,500	-	+1.99%	-	-
06/17	1,351	1,389	1,336	1,372	+2.46%	20,700	-	+0.88%	-	-
06/16	1,354	1,366	1,335	1,339	-1.11%	28,700	-	-2.19%	-	-
06/15	1,328	1,354	1,326	1,354	+2.81%	40,800	-	-1.81%	-	-
06/12	1,339	1,350	1,307	1,317	-0.53%	34,600	-	-5.12%	-	-
06/11	1,368	1,393	1,308	1,324	+1.22%	46,700	-	-5.23%	-	-
06/10	1,335	1,335	1,301	1,308	-3.04%	27,700	-	-7.1%	-	-
06/09	1,367	1,387	1,336	1,349	-0.95%	42,800	-	-5%	-	-
06/08	1,450	1,459	1,338	1,362	-2.37%	82,200	-	-4.95%	-	-
06/05	1,351	1,403	1,351	1,395	+3.1%	49,600	-	-3.33%	-	-
06/04	1,388	1,395	1,348	1,353	-0.81%	40,000	-	-6.82%	-	-
06/03	1,332	1,377	1,331	1,364	+2.79%	34,600	-	-6.83%	-	-
06/02	1,315	1,349	1,309	1,327	-0.3%	35,900	-	-10.03%	-	-
06/01	1,361	1,362	1,310	1,331	-2.28%	48,200	-	-10.55%	-	-
05/29	1,349	1,388	1,343	1,362	+0.96%	45,300	-	-9.38%	-	-
05/28	1,330	1,363	1,330	1,349	+1.43%	22,100	-	-11.13%	-	-
05/27	1,351	1,351	1,310	1,330	-2.71%	47,600	-	-13.3%	-	-
05/26	1,341	1,378	1,340	1,367	+1.94%	23,800	-	-11.75%	-	-
05/25	1,386	1,386	1,341	1,341	-1.11%	35,300	-	-14.26%	-	-
05/22	1,370	1,370	1,322	1,356	+0.82%	38,900	-	-14.34%	-	-
05/21	1,357	1,376	1,325	1,345	-0.15%	81,100	-	-15.94%	-	-
05/20	1,370	1,398	1,335	1,347	-1.61%	69,000	-	-16.59%	-	-
05/19	1,444	1,451	1,369	1,369	-5.06%	116,900	-	-16.01%	-	-
05/18	1,460	1,460	1,420	1,442	-2.5%	37,000	-	-12.45%	-	-
05/15	1,420	1,497	1,404	1,479	+4.89%	55,200	-	-10.9%	-	-
05/14	1,513	1,540	1,404	1,410	-12.69%	135,100	-	-15.77%	-	-
05/13	1,585	1,637	1,558	1,615	+1.89%	33,100	-	-4.44%	-	-
05/12	1,581	1,635	1,571	1,585	+0.25%	35,500	-	-6.87%	-	-
05/11	1,525	1,599	1,525	1,581	+3.2%	32,400	-	-7.92%	-	-
05/08	1,571	1,599	1,525	1,532	-3.77%	51,400	-	-11.8%	-	-
05/07	1,635	1,639	1,582	1,592	-1.61%	55,000	-	-9.9%	-	-
05/01	1,630	1,646	1,610	1,618	-3.11%	61,700	-	-9.96%	-	-
04/30	1,637	1,725	1,637	1,670	+3.09%	104,000	-	-8.64%	-	-
04/28	1,610	1,637	1,521	1,620	+0.62%	89,800	-	-12.39%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,775 355 6/19	880 176 11/30 176 11/27	1,034,800 5,174,000 7/27	-	-	84億9150万 3/31
2011年 3月期	1,180 236 4/1	560 112 3/15	374,200 1,871,000 1/31	90億2700万	42億8400万	66億5550万 3/31
2012年 3月期	1,355 271 2/7	490 98 11/25	14,226,200 71,131,000 1/25	103億6575万	37億4850万	85億6800万 3/30
2013年 3月期	1,645 329 3/21	730 146 9/10 146 9/6	14,464,200 72,321,000 3/15	125億8425万	55億8450万	96億3900万 3/29
2014年 3月期	1,510 302 4/17	950 190 6/7	2,783,600 13,918,000 6/19	115億5150万	72億6750万	83億3671万 3/31
2015年 3月期	1,300 260 12/1	950 190 10/17 190 10/16	298,800 1,494,000 6/13	99億4500万	72億6750万	86億4252万 3/31
2016年 3月期	1,215 243 7/21	650 130 2/12	418,800 2,094,000 7/21	92億9475万	49億7250万	55億8308万 3/31
2017年 3月期	1,390 278 3/8	665 133 4/6	417,000 2,085,000 9/14	106億3350万	50億8725万	89億4800万 3/31
2018年 3月期	1,230 246 5/12	903 1,805 3/29	636,000 3,180,000 9/5	94億950万	69億412万	70億4362万 3/30
2019年 3月期	1,010 2,020 5/14	705 1,410 12/26	35,800 17,900 5/14	77億2650万	53億9325万	57億1290万 3/29
2020年 3月期	1,069 1/6	642 1,283 8/28 1,283 8/15	718,800 359,400 11/29	81億7785万	49億747万	63億9355万 3/31
2021年 3月期	1,365 4/23	724 8/3 7/31	1,843,200 4/23	104億4225万	55億3860万	77億2427万 3/31
2022年 3月期	1,349 8/18	813 12/1	3,281,300 8/18	103億1985万	62億1945万	91億7735万 3/31
2023年 3月期	1,240 4/22	817 10/3	425,500 8/8	94億8600万	62億5005万	70億3593万 3/31
2024年 3月期	1,170 2/29 2/26	805 10/24	306,800 2/5	89億5050万	61億5825万	84億2017万 3/29
2025年 3月期	1,376 6/20	845 8/5	199,500 2/10	105億2640万	64億6425万	75億7119万 3/31
2026年 3月期	3,025 3/16	790 4/7	7,700,100 3/16	231億4125万	60億4350万	159億2243万 3/31
最新	1,747 2026/9/25		121,800	133億6455万

共栄タンカー（9130）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート