日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/06	2,946	2,956	2,935	2,956	+0.48%	700	65億320万	-0.17%
06/05	2,928	2,945	2,928	2,942	+0.48%	800	64億7240万	-0.51%
06/04	2,958	2,958	2,912	2,928	-0.17%	2,000	64億4160万	-0.91%
06/03	2,975	2,975	2,932	2,933	-1.44%	2,300	64億5260万	-0.71%
06/02	2,990	2,997	2,973	2,976	-0.77%	2,000	65億4720万	+0.81%
05/30	2,999	2,999	2,978	2,999	-0.03%	2,300	65億9780万	+1.7%
05/29	3,000	3,005	3,000	3,000	0%	1,000	66億	+1.9%
05/28	3,005	3,010	2,999	3,000	+0.03%	1,600	66億	+2.04%
05/27	2,999	2,999	2,999	2,999	-0.03%	300	65億9780万	+2.18%
05/26	2,999	3,000	2,999	3,000	+0.23%	500	66億	+2.39%
05/23	2,992	2,993	2,992	2,993	-0.17%	700	65億8460万	+2.36%
05/22	3,000	3,000	2,998	2,998	0%	1,100	65億9560万	+2.71%
05/21	2,999	3,000	2,997	2,998	+0.03%	1,400	65億9560万	+2.92%
05/20	2,992	2,999	2,985	2,997	+0.27%	1,600	65億9340万	+3.1%
05/19	2,983	2,989	2,974	2,989	+0.64%	1,200	65億7580万	+3.03%
05/16	2,970	2,975	2,964	2,970	+0.51%	800	65億3400万	+2.59%
05/15	2,950	2,963	2,950	2,955	+0.17%	1,000	65億100万	+2.28%
05/14	15:30 法人税等調整額(益)の計上に関するお知らせ
05/14	15:30 2025年12月期第1四半期決算短信[日本基準](連結)
05/14	2,947	2,950	2,947	2,950	+0.2%	400	64億9000万	+2.36%
05/13	2,940	2,945	2,940	2,944	+0.1%	400	64億7680万	+2.26%
05/12	2,938	2,941	2,936	2,941	+0.14%	800	64億7020万	+2.26%
05/09	2,926	2,937	2,926	2,937	+0.38%	600	64億6140万	+2.19%
05/08	2,923	2,926	2,923	2,926	+0.1%	500	64億3720万	+1.84%
05/07	2,896	2,932	2,896	2,923	+1.04%	900	64億3060万	+1.74%
05/02	2,897	2,948	2,885	2,893	+0.17%	2,500	63億6460万	+0.73%
05/01	2,867	2,888	2,855	2,888	+1.62%	1,500	63億5360万	+0.59%
04/30	2,908	3,005	2,841	2,842	-1.8%	14,300	62億5240万	-1.01%
04/28	2,900	3,155	2,890	2,894	-0.21%	45,300	63億6680万	+0.77%
04/25	2,896	2,900	2,888	2,900	+0.31%	700	63億8000万	+0.97%
04/24	2,896	2,896	2,891	2,891	-0.17%	500	63億6020万	+0.73%
04/23	2,887	2,896	2,887	2,896	+0.56%	600	63億7120万	+0.94%
04/22	2,887	2,887	2,880	2,880	-0.24%	900	63億3600万	+0.42%
04/21	2,880	2,895	2,875	2,887	+0.24%	1,800	63億5140万	+0.7%
04/18	2,875	2,892	2,865	2,880	+0.28%	1,600	63億3600万	+0.49%
04/17	2,889	2,889	2,853	2,872	+0.63%	500	63億1840万	+0.24%
04/16	2,852	2,860	2,852	2,854	-0.28%	800	62億7880万	-0.35%
04/15	2,854	2,875	2,854	2,862	+0.32%	500	62億9640万	-0.07%
04/14	2,848	2,857	2,848	2,853	+0.35%	700	62億7660万	-0.38%
04/11	2,843	2,843	2,843	2,843	-0.46%	300	62億5460万	-0.73%
04/10	2,877	2,877	2,830	2,856	+1.03%	1,000	62億8320万	-0.31%
04/09	2,829	2,829	2,812	2,827	-0.07%	1,200	62億1940万	-1.29%
04/08	2,787	2,859	2,787	2,829	+1.69%	1,300	62億2380万	-1.22%
04/07	2,823	2,823	2,728	2,782	-3.17%	4,400	61億2040万	-2.86%
04/04	2,876	2,880	2,850	2,873	0%	3,300	63億2060万	+0.28%
04/03	2,886	2,886	2,869	2,873	-0.69%	2,300	63億2060万	+0.35%
04/02	2,906	2,906	2,893	2,893	-0.65%	900	63億6460万	+1.15%
04/01	2,914	2,919	2,912	2,912	-0.07%	1,300	64億640万	+1.93%
03/31	2,895	2,916	2,895	2,914	+0.66%	3,200	64億1080万	+2.17%
03/28	2,886	2,895	2,886	2,895	+0.35%	1,000	63億6900万	+1.65%
03/27	2,888	2,888	2,881	2,885	0%	800	63億4700万	+1.41%
03/26	2,895	2,895	2,880	2,885	+0.49%	1,800	63億4700万	+1.51%
03/25	15:30 役員および執行役員等の異動に関するお知らせ
03/25	2,872	2,878	2,871	2,871	-0.28%	700	63億1620万	+1.13%
03/24	2,893	2,893	2,868	2,879	+0.45%	1,800	63億3380万	+1.48%
03/21	17:15 第200回定時株主総会付議議案の一部取り下げに関するお知らせ
03/21	2,864	2,869	2,864	2,866	+0.14%	1,500	63億520万	+1.09%
03/19	2,860	2,862	2,857	2,862	+0.07%	500	62億9640万	+1.06%
03/18	2,858	2,863	2,858	2,860	+0.07%	500	62億9200万	+1.1%
03/17	2,857	2,859	2,853	2,858	0%	1,300	62億8760万	+1.13%
03/14	2,862	2,862	2,858	2,858	+0.04%	700	62億8760万	+1.24%
03/13	2,854	2,858	2,854	2,857	+0.11%	700	62億8540万	+1.28%
03/12	2,859	2,861	2,854	2,854	-0.14%	800	62億7880万	+1.28%
03/11	2,860	2,860	2,851	2,858	-0.1%	900	62億8760万	+1.53%
03/10	2,858	2,862	2,858	2,861	+0.18%	500	62億9420万	+1.74%
03/07	2,859	2,861	2,856	2,856	+0.14%	500	62億8320万	+1.67%
03/06	2,868	2,868	2,852	2,852	+0.28%	1,400	62億7440万	+1.64%
03/05	2,840	2,845	2,840	2,844	+0.49%	400	62億5680万	+1.5%
03/04	2,829	2,842	2,829	2,830	+0.07%	1,500	62億2600万	+1.11%
03/03	2,816	2,830	2,816	2,828	+0.53%	1,300	62億2160万	+1.18%
02/28	2,813	2,824	2,813	2,813	+0.04%	1,700	61億8860万	+0.75%
02/27	2,803	2,812	2,803	2,812	+0.32%	1,100	61億8640万	+0.82%
02/26	2,812	2,812	2,803	2,803	-0.11%	600	61億6660万	+0.61%
02/25	2,816	2,816	2,804	2,806	+0.07%	1,400	61億7320万	+0.79%
02/21	2,809	2,811	2,800	2,804	+0.04%	1,400	61億6880万	+0.83%
02/20	2,810	2,811	2,802	2,803	-0.39%	400	61億6660万	+0.9%
02/19	2,815	2,815	2,800	2,814	+0.14%	1,800	61億9080万	+1.33%
02/18	2,814	2,814	2,802	2,810	-0.35%	900	61億8200万	+1.26%
02/17	2,826	2,826	2,813	2,820	-0.21%	1,400	62億400万	+1.62%
02/14	15:30 2024年12月期決算短信[日本基準](連結)
02/14	15:30 2024年12月期通期業績予想と実績値との差異に関するお知らせ
02/14	15:30 剰余金の配当に関するお知らせ
02/14	15:30 役員の異動に関するお知らせについて
02/14	15:30 特別損益の計上に関するお知らせ
02/14	2,803	2,828	2,803	2,826	-0.07%	1,400	62億1720万	+1.87%
02/13	2,797	2,836	2,797	2,828	+1.36%	2,100	62億2160万	+1.95%
02/12	2,790	2,794	2,787	2,790	0%	1,600	61億3800万	+0.54%
02/10	2,775	2,790	2,775	2,790	+0.54%	300	61億3800万	+0.54%
02/07	2,790	2,790	2,775	2,775	-0.5%	600	61億500万	0%
02/06	2,789	2,789	2,789	2,789	-0.04%	300	61億3580万	+0.47%
02/05	2,791	2,791	2,787	2,790	+0.11%	500	61億3800万	+0.36%
02/04	2,788	2,797	2,787	2,787	+0.04%	800	61億3140万	+0.04%
02/03	2,797	2,797	2,786	2,786	-0.29%	800	61億2920万	-0.07%
01/31	2,795	2,795	2,781	2,794	+0.76%	700	61億4680万	+0.14%
01/30	2,773	2,795	2,773	2,773	0%	1,800	61億60万	-0.75%
01/29	2,768	2,780	2,768	2,773	+0.33%	700	61億60万	-0.96%
01/28	2,759	2,764	2,759	2,764	+0.18%	800	60億8080万	-1.5%
01/27	2,751	2,772	2,751	2,759	+0.4%	1,100	60億6980万	-1.92%
01/24	2,748	2,748	2,743	2,748	+0.22%	300	60億4560万	-2.55%
01/23	2,743	2,743	2,726	2,742	-0.04%	500	60億3240万	-3.04%
01/22	2,745	2,749	2,743	2,743	-0.07%	800	60億3460万	-3.28%
01/21	2,749	2,749	2,721	2,745	-0.15%	700	60億3900万	-3.45%
01/20	2,751	2,751	2,749	2,749	+0.73%	400	60億4780万	-3.54%
01/17	2,727	2,744	2,710	2,729	-0.04%	1,600	60億380万	-4.48%
01/16	2,756	2,756	2,728	2,730	-1.19%	1,300	60億600万	-4.68%
01/15	2,775	2,777	2,763	2,763	-0.54%	1,000	60億7860万	-3.8%
01/14	2,798	2,798	2,778	2,778	-0.75%	1,200	61億1160万	-3.44%
01/10	2,801	2,805	2,793	2,799	-0.39%	800	61億5780万	-2.91%
01/09	2,820	2,820	2,810	2,810	-0.35%	500	61億8200万	-2.7%

9173 東海汽船

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート