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
10/02	882	882	863	863	-1.15%	2,300	-	-2.04%
10/01	885	885	870	873	-1.36%	1,500	-	-0.91%
09/30	885	885	880	885	+0.34%	1,500	-	+0.45%
09/29	880	883	880	882	-0.9%	2,500	-	+0.23%
09/28	890	897	890	890	-0.56%	4,900	-	+1.25%
09/25	896	899	890	895	-0.11%	6,100	-	+1.94%
09/24	896	898	889	896	+0.34%	5,400	-	+2.05%
09/18	892	893	885	893	+0.56%	5,300	-	+1.71%
09/17	887	888	882	888	+0.11%	2,600	-	+1.14%
09/16	892	892	885	887	+0.23%	5,300	-	+1.14%
09/15	885	888	885	885	0%	2,700	-	+0.91%
09/14	886	887	885	885	+0.57%	6,800	-	+0.91%
09/11	862	890	861	880	+1.73%	7,000	-	+0.34%
09/10	867	869	865	865	-0.23%	2,900	-	-1.37%
09/09	863	873	863	867	-0.57%	7,200	-	-1.14%
09/08	882	882	872	872	-1.13%	10,200	-	-0.57%
09/07	885	893	882	882	0%	10,400	-	+0.68%
09/04	883	890	880	882	+0.23%	5,800	-	+0.68%
09/03	872	880	872	880	+0.46%	4,400	-	+0.57%
09/02	877	879	874	876	-0.57%	6,000	-	+0.23%
09/01	882	884	880	881	+0.23%	8,000	-	+0.92%
08/31	876	882	870	879	+0.46%	12,000	-	+0.69%
08/28	876	881	875	875	-0.34%	5,000	-	+0.23%
08/27	876	880	872	878	+0.23%	4,900	-	+0.57%
08/26	875	878	874	876	0%	6,100	-	+0.34%
08/25	878	889	874	876	-0.23%	10,000	-	+0.23%
08/24	860	878	860	878	+2.45%	15,900	-	+0.46%
08/21	852	858	852	857	-0.23%	7,400	-	-1.83%
08/20	858	863	857	859	-0.58%	11,700	-	-1.72%
08/19	883	886	864	864	-2.15%	15,600	-	-1.14%
08/18	895	899	883	883	-0.79%	17,400	-	+1.15%
08/17	899	908	888	890	-0.34%	13,500	-	+2.06%
08/14	876	899	876	893	+1.25%	17,500	-	+2.53%
08/13	885	886	874	882	-0.68%	16,300	-	+1.5%
08/12	（IR情報）16:35 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	898	900	887	888	0%	16,200	-	+2.3%
08/10	886	888	876	888	+0.68%	6,900	-	+2.42%
08/07	880	890	877	882	+0.57%	14,600	-	+2.08%
08/06	875	887	873	877	+0.92%	9,300	-	+1.74%
08/05	859	875	859	869	+1.4%	7,900	-	+1.05%
08/04	856	868	855	857	+0.12%	3,400	-	0%
08/03	865	865	855	856	-0.93%	6,700	-	0%
07/31	873	877	861	864	-0.46%	10,100	-	+1.17%
07/30	854	873	854	868	+1.64%	11,300	-	+1.88%
07/29	870	870	841	854	-0.12%	14,500	-	+0.23%
07/28	871	871	855	855	-1.72%	13,900	-	+0.35%
07/27	899	899	865	870	-1.02%	9,200	-	+1.87%
07/24	881	881	861	879	-0.23%	6,900	-	+2.93%
07/23	883	885	876	881	-0.56%	4,100	-	+3.04%
07/22	894	894	883	886	-1.01%	5,800	-	+3.63%
07/21	883	898	879	895	+3.11%	13,100	-	+4.68%
07/17	870	870	855	868	+0.46%	8,500	-	+1.52%
07/16	866	869	863	864	-0.23%	3,200	-	+0.93%
07/15	865	870	861	866	+0.46%	6,900	-	+1.05%
07/14	855	863	855	862	+0.7%	3,800	-	+0.58%
07/13	860	869	856	856	0%	11,400	-	-0.23%
07/10	868	868	853	856	-0.7%	2,500	-	-0.35%
07/09	845	863	845	862	+2.13%	7,000	-	+0.12%
07/08	850	857	842	844	-0.47%	4,900	-	-2.2%
07/07	857	857	844	848	-0.93%	7,900	-	-1.97%
07/06	842	859	842	856	+2.64%	11,400	-	-1.27%
07/03	828	834	815	834	+1.58%	8,800	-	-4.03%
07/02	816	828	816	821	+0.49%	7,700	-	-5.96%
07/01	819	825	811	817	0%	7,600	-	-6.95%
06/30	811	821	809	817	+0.37%	6,900	-	-7.47%
06/29	825	831	802	814	-0.85%	17,400	-	-8.54%
06/26	（IR情報）16:50 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	801	825	801	821	+1.73%	41,200	-	-8.37%
06/25	850	850	807	807	-6.38%	49,800	-	-10.63%
06/24	（IR情報）15:00 2027年3月期業績予想及び配当予想に関するお知らせ
06/24	869	875	854	862	-0.81%	13,300	-	-5.27%
06/23	887	887	864	869	-2.03%	14,000	-	-5.03%
06/22	880	888	880	887	+0.45%	4,500	-	-3.8%
06/19	890	891	880	883	-0.79%	8,800	-	-4.85%
06/18	896	903	888	890	-0.67%	5,900	-	-4.81%
06/17	886	908	886	896	+1.13%	5,200	-	-4.78%
06/16	897	897	883	886	-1.66%	5,400	-	-6.64%
06/15	887	904	885	901	+2.04%	10,100	-	-5.75%
06/12	893	893	874	883	+0.46%	7,700	-	-8.21%
06/11	875	886	866	879	+0.46%	19,600	-	-9.19%
06/10	895	896	875	875	-2.02%	14,400	-	-10.26%
06/09	881	906	881	893	+1.48%	4,500	-	-8.97%
06/08	906	906	878	880	-3.3%	16,500	-	-10.84%
06/05	893	936	893	910	+1.9%	18,000	-	-8.36%
06/04	891	900	880	893	+0.11%	15,500	-	-10.52%
06/03	895	906	892	892	-1.22%	14,100	-	-11.16%
06/02	905	913	893	903	-0.66%	31,600	-	-10.68%
06/01	931	931	900	909	-2.57%	30,700	-	-10.62%
05/29	938	956	930	933	-1.27%	19,700	-	-8.89%
05/28	955	955	933	945	-1.05%	15,200	-	-8.16%
05/27	965	974	948	955	-1.75%	18,200	-	-7.64%
05/26	974	981	968	972	-0.21%	17,400	-	-6.45%
05/25	979	993	970	974	-2.01%	14,900	-	-6.62%
05/22	984	994	968	994	+1.33%	20,400	-	-5.06%
05/21	1,002	1,008	980	981	-2.1%	18,500	-	-6.66%
05/20	1,025	1,030	984	1,002	-3.09%	30,300	-	-5.02%
05/19	1,031	1,043	1,025	1,034	-0.58%	9,200	-	-2.45%
05/18	1,047	1,079	1,030	1,040	-0.67%	18,300	-	-2.16%
05/15	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,068	1,078	1,015	1,047	-1.04%	32,500	-	-1.69%
05/14	（IR情報）14:00 連結子会社からの配当金受領に関するお知らせ
05/14	1,090	1,090	1,043	1,058	-2.94%	12,700	-	-0.94%
05/13	1,053	1,092	1,053	1,090	+4.21%	20,900	-	+2.06%
05/12	1,060	1,094	1,046	1,046	-0.85%	24,800	-	-2.15%
05/11	（IR情報）13:30 2026年3月期業績予想の修正に関するお知らせ
05/11	1,050	1,100	1,047	1,055	+0.76%	43,000	-	-1.49%

東京汽船（9193）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート