日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	2,642	2,662	2,642	2,662	+0.87%	1,200	58億5640万	+2.58%
09/18	2,642	2,642	2,638	2,639	-0.11%	600	58億580万	+1.89%
09/17	2,629	2,642	2,629	2,642	+0.49%	1,100	58億1240万	+2.13%
09/13	2,620	2,636	2,620	2,629	+0.34%	2,000	57億8380万	+1.78%
09/12	2,639	2,639	2,620	2,620	-0.72%	2,400	57億6400万	+1.55%
09/11	2,610	2,639	2,610	2,639	+1.23%	1,500	58億580万	+2.41%
09/10	2,618	2,618	2,607	2,607	-0.11%	1,000	57億3540万	+1.32%
09/09	2,607	2,610	2,607	2,610	+0.35%	800	57億4200万	+1.6%
09/06	2,619	2,620	2,601	2,601	-0.19%	1,400	57億2220万	+1.32%
09/05	2,574	2,606	2,571	2,606	+0.81%	2,400	57億3320万	+1.56%
09/04	2,593	2,593	2,563	2,585	-0.54%	1,900	56億8700万	+0.78%
09/03	2,594	2,602	2,594	2,599	+0.04%	1,000	57億1780万	+1.33%
09/02	2,598	2,598	2,593	2,598	+0.46%	500	57億1560万	+1.33%
08/30	2,583	2,586	2,580	2,586	+0.15%	500	56億8920万	+0.9%
08/29	2,577	2,596	2,577	2,582	+0.19%	1,900	56億8040万	+0.74%
08/28	2,577	2,577	2,577	2,577	0%	200	56億6940万	+0.55%
08/27	2,575	2,578	2,575	2,577	+0.19%	700	56億6940万	+0.55%
08/26	2,572	2,572	2,572	2,572	+0.08%	200	56億5840万	+0.35%
08/23	2,579	2,580	2,570	2,570	-0.08%	500	56億5400万	+0.27%
08/22	2,569	2,573	2,569	2,572	+0.08%	400	56億5840万	+0.31%
08/21	2,580	2,580	2,567	2,570	+0.31%	300	56億5400万	+0.23%
08/20	2,562	2,565	2,561	2,562	-0.04%	600	56億3640万	-0.08%
08/19	2,580	2,588	2,559	2,563	+0.27%	1,400	56億3860万	-0.08%
08/16	2,556	2,571	2,556	2,556	+0.24%	400	56億2320万	-0.35%
08/15	2,550	2,555	2,545	2,550	0%	700	56億1000万	-0.62%
08/14	2,552	2,552	2,550	2,550	-0.08%	600	56億1000万	-0.66%
08/13	15:30 法人税等調整額(益)の計上に関するお知らせ
08/13	15:30 2024年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/13	2,564	2,565	2,540	2,552	+0.63%	1,100	56億1440万	-0.62%
08/09	2,570	2,570	2,532	2,536	-0.98%	1,700	55億7920万	-1.28%
08/08	2,575	2,575	2,561	2,561	+0.79%	200	56億3420万	-0.39%
08/07	2,535	2,569	2,535	2,541	+0.24%	600	55億9020万	-1.21%
08/06	2,505	2,539	2,505	2,535	+0.76%	1,700	55億7700万	-1.48%
08/05	2,547	2,555	2,500	2,516	-1.72%	7,200	55億3520万	-2.29%
08/02	2,568	2,568	2,560	2,560	-0.31%	1,400	56億3200万	-0.66%
08/01	2,584	2,584	2,565	2,568	-0.5%	3,000	56億4960万	-0.35%
07/31	2,583	2,585	2,581	2,581	-0.08%	400	56億7820万	+0.08%
07/30	2,579	2,583	2,579	2,583	-0.04%	500	56億8260万	+0.04%
07/29	2,584	2,584	2,578	2,584	+0.23%	1,300	56億8480万	+0.04%
07/26	2,579	2,584	2,572	2,578	-0.04%	1,100	56億7160万	-0.23%
07/25	2,573	2,579	2,562	2,579	+0.19%	1,400	56億7380万	-0.23%
07/24	2,587	2,587	2,561	2,574	-0.5%	4,900	56億6280万	-0.46%
07/23	2,580	2,587	2,580	2,587	+0.51%	500	56億9140万	0%
07/22	2,580	2,580	2,574	2,574	+0.04%	300	56億6280万	-0.46%
07/19	2,579	2,579	2,573	2,573	-0.43%	1,200	56億6060万	-0.54%
07/18	2,583	2,584	2,578	2,584	0%	1,300	56億8480万	-0.12%
07/17	2,586	2,586	2,582	2,584	+0.12%	500	56億8480万	-0.12%
07/16	2,574	2,581	2,574	2,581	+0.16%	1,000	56億7820万	-0.23%
07/12	2,573	2,577	2,573	2,577	+0.16%	300	56億6940万	-0.35%
07/11	2,578	2,578	2,573	2,573	-0.19%	500	56億6060万	-0.46%
07/10	2,569	2,580	2,569	2,578	+0.35%	700	56億7160万	-0.23%
07/09	2,567	2,578	2,567	2,569	-0.46%	1,700	56億5180万	-0.54%
07/08	2,586	2,586	2,579	2,581	+0.08%	1,400	56億7820万	-0.08%
07/05	2,570	2,579	2,561	2,579	+0.19%	1,100	56億7380万	-0.12%
07/04	2,572	2,584	2,571	2,574	-0.19%	1,900	56億6280万	-0.31%
07/03	2,579	2,583	2,576	2,579	+0.12%	1,200	56億7380万	-0.15%
07/02	2,587	2,587	2,566	2,576	+0.12%	1,400	56億6720万	-0.27%
07/01	2,565	2,573	2,565	2,573	-0.04%	1,500	56億6060万	-0.43%
06/28	2,573	2,575	2,554	2,574	+0.04%	2,700	56億6280万	-0.43%
06/27	2,560	2,575	2,550	2,573	-1.68%	4,300	56億6060万	-0.5%
06/26	2,643	2,643	2,617	2,617	-0.98%	4,400	57億5740万	+1.16%
06/25	2,603	2,643	2,602	2,643	+0.88%	2,200	58億1460万	+2.2%
06/24	2,603	2,620	2,601	2,620	+0.65%	2,100	57億6400万	+1.39%
06/21	2,594	2,603	2,593	2,603	+0.27%	2,300	57億2660万	+0.77%
06/20	2,592	2,598	2,590	2,596	-0.08%	1,600	57億1120万	+0.54%
06/19	2,596	2,598	2,591	2,598	0%	1,400	57億1560万	+0.66%
06/18	2,583	2,598	2,583	2,598	+0.54%	1,900	57億1560万	+0.7%
06/17	2,586	2,586	2,584	2,584	-0.23%	900	56億8480万	+0.19%
06/14	2,583	2,590	2,570	2,590	+0.27%	1,600	56億9800万	+0.47%
06/13	2,588	2,590	2,573	2,583	+0.39%	2,100	56億8260万	+0.23%
06/12	2,588	2,588	2,573	2,573	+0.04%	700	56億6060万	-0.12%
06/11	2,565	2,589	2,565	2,572	+0.27%	1,900	56億5840万	-0.12%
06/10	2,563	2,565	2,558	2,565	+0.43%	900	56億4300万	-0.35%
06/07	2,546	2,565	2,544	2,554	+0.35%	1,900	56億1880万	-0.74%
06/06	2,550	2,556	2,541	2,545	-0.2%	1,500	55億9900万	-1.05%
06/05	2,558	2,566	2,550	2,550	-0.7%	2,100	56億1000万	-0.86%
06/04	2,556	2,569	2,556	2,568	-0.08%	1,000	56億4960万	-0.12%
06/03	2,569	2,574	2,569	2,570	-0.19%	1,200	56億5400万	+0.04%
05/31	2,587	2,587	2,572	2,575	-0.46%	1,000	56億6500万	+0.31%
05/30	2,583	2,587	2,583	2,587	-0.15%	300	56億9140万	+0.9%
05/29	2,594	2,594	2,590	2,591	-0.35%	1,900	57億20万	+1.17%
05/28	2,600	2,600	2,597	2,600	+0.12%	1,300	57億2000万	+1.64%
05/27	2,600	2,604	2,591	2,597	-0.12%	1,700	57億1340万	+1.64%
05/24	2,600	2,604	2,593	2,600	0%	1,000	57億2000万	+1.88%
05/23	2,599	2,600	2,599	2,600	+0.04%	1,000	57億2000万	+2%
05/22	2,586	2,599	2,586	2,599	+0.54%	900	57億1780万	+2.08%
05/21	2,596	2,596	2,585	2,585	-0.19%	1,500	56億8700万	+1.65%
05/20	2,590	2,592	2,582	2,590	0%	1,300	56億9800万	+1.93%
05/17	2,574	2,592	2,569	2,590	+0.78%	3,100	56億9800万	+2.01%
05/16	2,568	2,570	2,566	2,570	+0.12%	500	56億5400万	+1.34%
05/15	2,563	2,570	2,563	2,567	+0.16%	1,100	56億4740万	+1.3%
05/14	15:00 法人税等調整額(益)の計上に関するお知らせ
05/14	15:00 2024年12月期第1四半期決算短信[日本基準](連結)
05/14	2,565	2,566	2,563	2,563	-0.08%	600	56億3860万	+1.22%
05/13	2,569	2,570	2,562	2,565	+0.16%	1,200	56億4300万	+1.38%
05/10	2,559	2,563	2,554	2,561	+0.04%	1,000	56億3420万	+1.31%
05/09	2,553	2,560	2,553	2,560	+0.35%	1,400	56億3200万	+1.39%
05/08	2,561	2,561	2,551	2,551	-0.04%	1,500	56億1220万	+1.11%
05/07	2,547	2,564	2,541	2,552	+0.51%	1,900	56億1440万	+1.23%
05/02	2,531	2,539	2,531	2,539	+0.36%	600	55億8580万	+0.83%
05/01	2,530	2,530	2,530	2,530	0%	400	55億6600万	+0.56%
04/30	2,526	2,530	2,526	2,530	+0.2%	600	55億6600万	+0.6%
04/26	2,522	2,525	2,517	2,525	+0.12%	1,300	55億5500万	+0.48%
04/25	2,525	2,525	2,520	2,522	+0.24%	1,200	55億4840万	+0.44%

9173 東海汽船

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート