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
10/07	2,855	2,855	2,826	2,837	-0.46%	1,000	-	+0.71%
10/06	2,824	2,858	2,824	2,850	+0.92%	1,000	-	+1.21%
10/05	16:00 代表取締役の異動(辞任および選任)に関するお知らせ
10/05	16:00 役員報酬の自主返納に関するお知らせ
10/05	2,873	2,873	2,824	2,824	0%	2,400	-	+0.32%
10/02	16:00 一般旅客定期航路事業に係る行政処分に関するお知らせ
10/02	2,805	2,833	2,801	2,824	+0.75%	3,500	-	+0.36%
10/01	2,813	2,832	2,801	2,803	-0.36%	1,700	-	-0.39%
09/30	2,809	2,813	2,806	2,813	+0.14%	1,500	-	-0.07%
09/29	2,809	2,813	2,809	2,809	+0.04%	800	-	-0.21%
09/28	2,818	2,818	2,808	2,808	-0.11%	1,400	-	-0.28%
09/25	2,820	2,820	2,811	2,811	-0.32%	1,100	-	-0.21%
09/24	2,816	2,820	2,812	2,820	+0.32%	1,000	-	+0.07%
09/18	2,810	2,814	2,810	2,811	+0.07%	600	-	-0.25%
09/17	2,821	2,821	2,807	2,809	+0.07%	800	-	-0.39%
09/16	2,810	2,811	2,807	2,807	-0.11%	1,000	-	-0.53%
09/15	2,812	2,816	2,810	2,810	-0.35%	900	-	-0.46%
09/14	2,813	2,820	2,813	2,820	+0.25%	700	-	-0.14%
09/11	2,829	2,829	2,812	2,813	-0.32%	1,600	-	-0.39%
09/10	2,815	2,824	2,815	2,822	+0.21%	1,200	-	-0.11%
09/09	2,814	2,827	2,814	2,816	+0.07%	700	-	-0.28%
09/08	2,804	2,816	2,804	2,814	-0.07%	1,700	-	-0.32%
09/07	2,830	2,830	2,815	2,816	-0.14%	1,000	-	-0.18%
09/04	2,828	2,828	2,820	2,820	0%	500	-	0%
09/03	2,819	2,821	2,813	2,820	+0.04%	1,300	-	-0.14%
09/02	2,820	2,822	2,819	2,819	0%	1,200	-	-0.32%
09/01	2,815	2,822	2,815	2,819	+0.14%	900	-	-0.49%
08/31	2,812	2,816	2,810	2,815	+0.11%	2,600	-	-0.78%
08/28	2,817	2,820	2,812	2,812	-0.18%	1,300	-	-1.06%
08/27	2,810	2,817	2,810	2,817	+0.25%	500	-	-1.02%
08/26	2,808	2,816	2,807	2,810	-0.18%	1,400	-	-1.44%
08/25	2,816	2,819	2,802	2,815	-0.25%	1,700	-	-1.44%
08/24	2,820	2,830	2,818	2,822	0%	2,700	-	-1.33%
08/21	2,833	2,835	2,822	2,822	-0.39%	1,800	-	-1.47%
08/20	2,830	2,847	2,830	2,833	+0.14%	400	-	-1.25%
08/19	2,836	2,836	2,829	2,829	-0.21%	1,800	-	-1.53%
08/18	2,832	2,851	2,832	2,835	+0.11%	1,200	-	-1.46%
08/17	2,854	2,885	2,832	2,832	-0.63%	4,600	-	-1.7%
08/14	2,840	2,850	2,834	2,850	0%	1,500	-	-1.21%
08/13	15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
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 取締役の辞任に関するお知らせについて
08/13	2,861	2,875	2,850	2,850	-0.04%	2,000	-	-1.35%
08/12	2,847	2,851	2,834	2,851	+0.67%	1,600	-	-1.42%
08/10	2,835	2,850	2,832	2,832	+0.18%	800	-	-2.18%
08/07	2,820	2,827	2,820	2,827	+0.25%	900	-	-2.45%
08/06	2,808	2,877	2,808	2,820	+0.43%	4,500	-	-2.79%
08/05	2,800	2,808	2,793	2,808	+0.61%	1,600	-	-3.37%
08/04	2,757	2,791	2,750	2,791	+1.12%	2,600	-	-4.16%
08/03	2,797	2,797	2,753	2,760	-1.32%	7,300	-	-5.45%
07/31	2,920	2,923	2,740	2,797	-4.21%	17,600	-	-4.41%
07/30	2,925	2,930	2,920	2,920	-0.17%	700	-	-0.51%
07/29	2,926	2,929	2,925	2,925	-0.03%	1,100	-	-0.44%
07/28	2,937	2,937	2,926	2,926	+0.03%	400	-	-0.51%
07/27	2,935	2,938	2,925	2,925	-0.17%	1,200	-	-0.65%
07/24	2,931	2,931	2,930	2,930	0%	600	-	-0.58%
07/23	2,930	2,930	2,930	2,930	-0.31%	100	-	-0.71%
07/22	2,930	2,939	2,923	2,939	+0.55%	900	-	-0.47%
07/21	2,922	2,923	2,921	2,923	+0.03%	1,400	-	-1.12%
07/17	2,933	2,939	2,922	2,922	-0.38%	1,300	-	-1.28%
07/16	2,931	2,933	2,931	2,933	-0.03%	400	-	-1.01%
07/15	2,951	2,951	2,934	2,934	+0.03%	500	-	-1.08%
07/14	2,933	2,951	2,933	2,933	0%	1,100	-	-1.18%
07/13	2,931	2,935	2,931	2,933	+0.07%	600	-	-1.28%
07/10	2,935	2,935	2,931	2,931	-0.14%	600	-	-1.45%
07/09	2,947	2,947	2,935	2,935	-0.17%	300	-	-1.41%
07/08	2,945	2,946	2,940	2,940	-0.17%	1,100	-	-1.31%
07/07	2,952	2,952	2,945	2,945	+0.93%	300	-	-1.24%
07/06	2,917	2,918	2,917	2,918	+0.27%	1,300	-	-2.21%
07/03	2,908	2,921	2,908	2,910	+0.07%	1,000	-	-2.58%
07/02	2,921	2,921	2,908	2,908	-0.62%	1,600	-	-2.74%
07/01	2,971	2,971	2,926	2,926	-1.01%	2,800	-	-2.27%
06/30	2,957	2,976	2,956	2,956	-0.4%	1,800	-	-1.34%
06/29	2,955	2,968	2,950	2,968	+0.44%	1,900	-	-1%
06/26	3,000	3,000	2,955	2,955	-1.5%	6,700	-	-1.47%
06/25	3,000	3,005	2,999	3,000	0%	2,400	-	-0.03%
06/24	2,999	3,010	2,999	3,000	+0.03%	1,600	-	-0.03%
06/23	3,000	3,010	2,999	2,999	-0.03%	3,800	-	-0.07%
06/22	3,015	3,015	3,000	3,000	-0.5%	2,400	-	-0.03%
06/19	3,010	3,015	3,010	3,015	+0.17%	800	-	+0.47%
06/18	3,015	3,015	3,000	3,010	+0.33%	1,200	-	+0.33%
06/17	3,015	3,015	3,000	3,000	-0.5%	2,300	-	+0.03%
06/16	3,010	3,015	3,000	3,015	+0.17%	1,400	-	+0.53%
06/15	3,000	3,010	3,000	3,010	+0.33%	2,200	-	+0.4%
06/12	3,010	3,010	3,000	3,000	0%	700	-	+0.07%
06/11	2,996	3,005	2,996	3,000	0%	900	-	+0.07%
06/10	3,010	3,010	2,997	3,000	0%	1,800	-	+0.07%
06/09	3,000	3,010	2,995	3,000	-0.33%	700	-	+0.1%
06/08	3,010	3,010	3,000	3,010	+0.33%	1,200	-	+0.43%
06/05	3,005	3,010	2,998	3,000	+0.07%	800	-	+0.1%
06/04	2,997	2,998	2,997	2,998	+0.03%	500	-	+0.03%
06/03	2,991	2,997	2,990	2,997	0%	1,200	-	+0.03%
06/02	2,990	2,997	2,990	2,997	0%	500	-	+0.07%
06/01	2,991	2,997	2,991	2,997	+0.23%	600	-	+0.07%
05/29	2,997	2,997	2,990	2,990	-0.23%	2,400	-	-0.17%
05/28	3,000	3,000	2,997	2,997	+0.07%	500	-	+0.07%
05/27	2,995	3,000	2,995	2,995	0%	1,000	-	0%
05/26	2,995	3,000	2,995	2,995	-0.17%	900	-	0%
05/25	3,010	3,010	2,995	3,000	+0.1%	1,700	-	+0.17%
05/22	2,997	3,005	2,997	2,997	-0.1%	800	-	+0.03%
05/21	3,020	3,020	2,999	3,000	0%	600	-	+0.13%
05/20	2,998	3,000	2,995	3,000	+0.07%	900	-	+0.13%
05/19	3,005	3,005	2,998	2,998	-0.07%	900	-	+0.1%
05/18	2,995	3,005	2,995	3,000	+0.17%	1,600	-	+0.17%
05/15	2,997	3,000	2,992	2,995	+0.03%	700	-	+0.03%
05/14	15:30 2026年12月期第1四半期決算短信[日本基準](連結)
05/14	2,990	2,994	2,989	2,994	+0.1%	1,300	-	+0.03%

東海汽船（9173）のIR情報・決算資料

2026/05/14～2026/10/07

IR情報＆株価推移

開示資料

決算

株式

チャート