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
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	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	2,990	2,994	2,989	2,994	+0.1%	1,300	-	+0.03%	-	-
05/13	2,997	2,997	2,991	2,991	-0.2%	500	-	-0.03%	-	-
05/12	2,992	2,998	2,992	2,997	+0.07%	600	-	+0.13%	-	-
05/11	3,000	3,000	2,992	2,995	-0.17%	1,200	-	+0.03%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2009年 12月期	1,970 197 6/5	1,370 137 8/3	6,400 64,000 6/5	18.95	13.18	1.64	1.14	-	-	1.25倍 12/30
2010年 12月期	1,600 160 6/24 160 6/23 他13件	1,470 147 8/26 147 8/25 他18件	3,500 35,000 12/24	15.58	14.31	1.22	1.12	35億2000万	32億3400万	1.14倍 12/30
2011年 12月期	2,070 207 6/27	1,090 109 3/15	79,000 790,000 6/27	35.13	18.5	1.49	0.78	45億5400万	23億9800万	1.04倍 12/30
2012年 12月期	1,650 165 12/25	1,410 141 1/24 141 1/23	16,600 166,000 1/24	6	5.12	0.99	0.85	36億3000万	31億200万	0.95倍 12/28
2013年 12月期	1,900 190 5/10 190 3/15	1,550 155 1/10	62,900 629,000 3/15	20.25	16.52	1.08	0.88	41億8000万	34億1000万	1.03倍 12/30
2014年 12月期	2,230 223 12/8	1,730 173 2/4	8,800 88,000 11/14	11.79	9.15	1.18	0.91	49億600万	38億600万	1.07倍 12/30
2015年 12月期	2,130 213 2/2	1,920 192 8/27 192 8/25	6,400 64,000 6/25	18.91	17.05	1.04	0.93	46億8600万	42億2400万	0.97倍 12/30
2016年 12月期	2,140 214 12/27	1,870 187 2/19 187 2/12	8,800 88,000 12/28	13.28	11.61	0.98	0.86	47億800万	41億1400万	0.92倍 12/30
2017年 12月期	2,440 244 4/11	1,990 199 2/20 199 2/13 他11件	31,000 310,000 4/11	13.6	11.09	1.04	0.85	53億6800万	43億7800万	0.94倍 12/29
2018年 12月期	2,469 12/12	2,099 2/6	5,900 4/18	36.55	31.07	1.04	0.88	54億3180万	46億1780万	0.96倍 12/28
2019年 12月期	2,652 5/24	2,246 1/31	5,300 12/27	233.66	197.89	1.12	0.95	58億3440万	49億4120万	1.05倍 12/30
2020年 12月期	2,507 1/7	1,930 3/13	4,900 3/13	赤字	赤字	1.15	0.89	55億1540万	42億4600万	1.06倍 12/30
2021年 12月期	2,429 6/22	2,241 1/26	4,500 6/28	赤字	赤字	1.13	1.04	53億4380万	49億3020万	1.1倍 12/30
2022年 12月期	2,550 12/28	2,204 2/16	15,000 2/15	30.96	26.76	1.15	0.99	56億1000万	48億4880万	1.07倍 12/30
2023年 12月期	2,605 12/14	2,350 1/4	9,300 1/19	赤字	赤字	1.3	1.17	57億3100万	51億7000万	1.25倍 12/29
2024年 12月期	2,955 12/26	2,452 2/16	8,300 12/27	22.09	18.33	1.36	1.13	65億100万	53億9440万	1.29倍 12/30
2025年 12月期	3,350 12/26	2,710 1/17	45,300 4/28	19.98	16.16	1.39	1.13	73億7000万	59億6200万	1.34倍 12/30
最新	2,824 2026/10/2		3,500	-		-		62億1280万		-

東海汽船（9173）のPBR（株価純資産倍率）の推移

2026/05/11～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート