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
03/06	1,555	1,678	1,421	1,442	-4.44%	566,500	110億3130万	+14.17%
03/05	1,430	1,552	1,360	1,509	+6.27%	1,177,800	115億4385万	+20.53%
03/04	1,610	1,800	1,420	1,420	-15.98%	2,774,100	108億6300万	+14.79%
03/03	1,450	1,690	1,387	1,690	+21.58%	2,647,500	129億2850万	+37.73%
03/02	1,484	1,488	1,361	1,390	-1%	351,900	106億3350万	+15.35%
02/27	1,340	1,418	1,311	1,404	+4.85%	101,000	107億4060万	+17.49%
02/26	1,270	1,375	1,270	1,339	+5.43%	97,100	102億4335万	+13.09%
02/25	1,286	1,299	1,238	1,270	-0.39%	42,000	97億1550万	+8.09%
02/24	1,261	1,304	1,259	1,275	+1.11%	55,400	97億5375万	+8.97%
02/20	1,272	1,279	1,224	1,261	-0.39%	93,500	96億4665万	+8.33%
02/19	1,180	1,266	1,180	1,266	+8.95%	133,400	96億8490万	+9.23%
02/18	1,160	1,176	1,140	1,162	+0.35%	33,500	88億8930万	+0.69%
02/17	1,172	1,182	1,157	1,158	-1.19%	13,200	88億5870万	+0.52%
02/16	1,155	1,172	1,147	1,172	+2.36%	15,900	89億6580万	+1.91%
02/13	1,170	1,173	1,136	1,145	-2.72%	39,300	87億5925万	-0.09%
02/12	1,170	1,184	1,164	1,177	+1.64%	12,700	90億405万	+2.88%
02/10	1,146	1,158	1,139	1,158	+1.67%	18,800	88億5870万	+1.58%
02/09	1,140	1,146	1,111	1,139	+1.15%	85,600	87億1335万	+0.35%
02/06	1,180	1,180	1,110	1,126	-4.98%	121,100	86億1390万	-0.53%
02/05	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	1,192	1,213	1,185	1,185	-2.15%	27,700	90億6525万	+4.96%
02/04	1,172	1,217	1,171	1,211	+2.8%	34,800	92億6415万	+7.84%
02/03	1,172	1,197	1,170	1,178	+1.64%	32,000	90億1170万	+5.56%
02/02	1,180	1,190	1,155	1,159	-2.61%	95,700	88億6635万	+4.41%
01/30	1,157	1,205	1,157	1,190	+3.12%	33,000	91億350万	+7.59%
01/29	1,170	1,170	1,131	1,154	-1.28%	23,000	88億2810万	+4.91%
01/28	1,150	1,176	1,140	1,169	+2.72%	31,600	89億4285万	+6.76%
01/27	1,150	1,150	1,129	1,138	-1.04%	19,900	87億570万	+4.4%
01/26	1,146	1,150	1,139	1,150	+0.35%	19,900	87億9750万	+5.8%
01/23	17:00 固定資産の譲渡および特別利益発生に関するお知らせ
01/23	1,137	1,146	1,125	1,146	+0.88%	24,000	87億6690万	+5.82%
01/22	1,125	1,136	1,125	1,136	+1.07%	6,600	86億9040万	+5.28%
01/21	1,133	1,133	1,111	1,124	-0.79%	9,300	85億9860万	+4.36%
01/20	1,126	1,134	1,120	1,133	+0.62%	32,100	86億6745万	+5.49%
01/19	1,129	1,129	1,111	1,126	-0.35%	13,500	86億1390万	+5.14%
01/16	1,130	1,130	1,097	1,130	-0.53%	30,500	86億4450万	+5.81%
01/15	1,137	1,154	1,098	1,136	-0.09%	43,900	86億9040万	+6.77%
01/14	1,118	1,164	1,112	1,137	+1.7%	57,100	86億9805万	+7.16%
01/13	1,110	1,122	1,102	1,118	+1.18%	44,400	85億5270万	+5.67%
01/09	1,087	1,105	1,087	1,105	+1.75%	23,400	84億5325万	+4.74%
01/08	1,099	1,099	1,086	1,086	+0.09%	26,500	83億790万	+3.13%
01/07	1,083	1,090	1,075	1,085	+0.74%	16,100	83億25万	+3.04%
01/06	1,049	1,079	1,049	1,077	+2.87%	29,200	82億3905万	+2.28%
01/05	1,051	1,062	1,030	1,047	-0.66%	87,500	80億955万	-0.48%
2025
12/30	1,047	1,060	1,047	1,054	+0.86%	16,400	80億6310万	+0.19%
12/29	1,037	1,049	1,036	1,045	+0.77%	9,000	79億9425万	-0.57%
12/26	1,040	1,042	1,036	1,037	+0.19%	11,300	79億3305万	-1.24%
12/25	1,047	1,047	1,020	1,035	-0.48%	50,300	79億1775万	-1.43%
12/24	1,040	1,047	1,039	1,040	0%	12,900	79億5600万	-0.86%
12/23	1,048	1,049	1,038	1,040	-0.76%	16,500	79億5600万	-0.86%
12/22	1,050	1,050	1,043	1,048	+0.29%	6,200	80億1720万	-0.1%
12/19	1,050	1,050	1,041	1,045	+0.29%	7,500	79億9425万	-0.38%
12/18	1,048	1,049	1,040	1,042	-0.57%	6,200	79億7130万	-0.67%
12/17	1,047	1,048	1,039	1,048	-0.19%	10,600	80億1720万	-0.19%
12/16	1,054	1,058	1,050	1,050	-0.76%	9,300	80億3250万	0%
12/15	10:00 固定資産取得に関するお知らせ
12/15	1,076	1,076	1,058	1,058	-1.58%	13,500	80億9370万	+0.76%
12/12	1,049	1,081	1,048	1,075	+2.48%	42,100	82億2375万	+2.09%
12/11	1,051	1,052	1,048	1,049	-0.1%	6,000	80億2485万	-0.47%
12/10	1,051	1,056	1,050	1,050	-0.1%	7,500	80億3250万	-0.47%
12/09	1,054	1,057	1,050	1,051	-0.28%	7,300	80億4015万	-0.57%
12/08	1,063	1,063	1,052	1,054	+0.19%	3,100	80億6310万	-0.47%
12/05	1,056	1,057	1,050	1,052	0%	5,500	80億4780万	-0.85%
12/04	1,050	1,058	1,050	1,052	+0.19%	3,300	80億4780万	-1.13%
12/03	1,062	1,062	1,050	1,050	-1.59%	9,500	80億3250万	-1.59%
12/02	1,065	1,079	1,058	1,067	-0.19%	12,300	81億6255万	-0.28%
12/01	1,098	1,098	1,056	1,069	-0.83%	17,100	81億7785万	-0.09%
11/28	1,060	1,083	1,060	1,078	+1.7%	16,500	82億4670万	+0.75%
11/27	1,047	1,060	1,038	1,060	+1.24%	14,000	81億900万	-0.75%
11/26	1,041	1,047	1,028	1,047	+1.75%	15,900	80億955万	-1.87%
11/25	1,040	1,040	1,029	1,029	0%	8,000	78億7185万	-3.56%
11/21	1,026	1,035	1,021	1,029	+0.29%	17,000	78億7185万	-3.56%
11/20	1,032	1,043	1,026	1,026	-0.19%	16,400	78億4890万	-3.93%
11/19	1,023	1,031	1,020	1,028	-0.19%	9,300	78億6420万	-3.84%
11/18	1,041	1,044	1,030	1,030	-1.06%	14,900	78億7950万	-3.56%
11/17	1,044	1,046	1,040	1,041	-0.29%	8,400	79億6365万	-2.62%
11/14	1,052	1,056	1,043	1,044	-0.57%	19,600	79億8660万	-2.34%
11/13	1,053	1,058	1,049	1,050	-0.28%	14,800	80億3250万	-1.87%
11/12	1,055	1,063	1,050	1,053	+0.19%	12,600	80億5545万	-1.59%
11/11	1,065	1,065	1,051	1,051	-1.59%	13,400	80億4015万	-1.68%
11/10	1,050	1,088	1,050	1,068	-3.78%	19,800	81億7020万	0%
11/07	16:00 固定資産取得に関するお知らせ
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,105	1,110	1,091	1,110	+0.45%	10,900	84億9150万	+4.13%
11/06	1,110	1,118	1,100	1,105	+1.56%	15,300	84億5325万	+3.95%
11/05	1,101	1,107	1,083	1,088	-1.09%	13,000	83億2320万	+2.54%
11/04	1,108	1,120	1,100	1,100	0%	11,800	84億1500万	+3.68%
10/31	1,115	1,115	1,097	1,100	-0.81%	13,700	84億1500万	+3.68%
10/30	1,082	1,126	1,072	1,109	+0.36%	26,800	84億8385万	+4.62%
10/29	1,136	1,140	1,044	1,105	-2.73%	40,700	84億5325万	+4.44%
10/28	1,157	1,168	1,130	1,136	-0.26%	77,200	86億9040万	+7.47%
10/27	1,073	1,147	1,061	1,139	+8.17%	77,600	87億1335万	+7.96%
10/24	1,066	1,068	1,041	1,053	-0.66%	11,400	80億5545万	+0.1%
10/23	1,040	1,064	1,040	1,060	+1.92%	12,000	81億900万	+0.66%
10/22	1,035	1,047	1,035	1,040	+0.48%	5,500	79億5600万	-1.33%
10/21	1,048	1,053	1,035	1,035	-1.24%	6,500	79億1775万	-1.9%
10/20	1,033	1,048	1,033	1,048	+1.45%	6,100	80億1720万	-0.76%
10/17	1,046	1,046	1,032	1,033	-1.34%	11,600	79億245万	-2.27%
10/16	1,040	1,048	1,037	1,047	+0.67%	4,600	80億955万	-1.13%
10/15	1,025	1,046	1,022	1,040	+1.76%	12,900	79億5600万	-1.98%
10/14	1,001	1,034	1,001	1,022	-1.64%	11,500	78億1830万	-3.77%
10/10	1,060	1,060	1,033	1,039	-1.8%	6,800	79億4835万	-2.35%
10/09	1,058	1,067	1,052	1,058	0%	12,500	80億9370万	-0.66%
10/08	1,055	1,059	1,051	1,058	+1.24%	5,500	80億9370万	-0.66%
10/07	1,036	1,057	1,033	1,045	-0.1%	8,000	79億9425万	-1.97%

9130 共栄タンカー

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート