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
01/20	1,160	1,173	1,156	1,161	+0.78%	13,000	116億2161万	+10.05%
01/19	1,157	1,157	1,138	1,152	+1.05%	14,500	115億3152万	+9.92%
01/16	1,148	1,153	1,137	1,140	-0.18%	20,800	114億1140万	+9.4%
01/15	1,155	1,155	1,140	1,142	-1.13%	27,300	114億3142万	+10.23%
01/14	1,140	1,169	1,140	1,155	+1.32%	26,200	115億6155万	+12.14%
01/13	1,151	1,153	1,130	1,140	+0.09%	34,900	114億1140万	+11.44%
01/09	1,094	1,143	1,090	1,139	+4.88%	37,200	114億139万	+12.11%
01/08	1,079	1,095	1,072	1,086	+1.5%	25,300	108億7086万	+7.63%
01/07	1,070	1,079	1,060	1,070	+0.75%	22,400	107億1070万	+6.47%
01/06	1,038	1,066	1,038	1,062	+2.41%	24,000	106億3062万	+6.09%
01/05	1,032	1,041	1,028	1,037	+1.17%	29,200	103億8037万	+3.91%
2025
12/30	1,041	1,041	1,005	1,025	-1.44%	17,400	102億6025万	+3.02%
12/29	1,023	1,040	1,014	1,040	+3.17%	28,700	104億1040万	+4.84%
12/26	1,010	1,014	1,007	1,008	-0.2%	14,700	100億9008万	+1.92%
12/25	1,007	1,010	1,003	1,010	+0.7%	7,100	101億1010万	+2.33%
12/24	1,008	1,008	1,000	1,003	0%	12,400	100億4003万	+1.93%
12/23	1,001	1,009	1,000	1,003	+0.2%	13,000	100億4003万	+2.14%
12/22	1,000	1,005	999	1,001	+0.1%	11,500	100億2001万	+2.04%
12/19	1,000	1,001	999	1,000	+0.2%	8,900	100億1000万	+2.15%
12/18	1,002	1,004	998	998	-0.2%	12,100	99億8998万	+2.04%
12/17	1,001	1,001	990	1,000	+0.1%	8,300	100億1000万	+2.46%
12/16	1,000	1,000	993	999	-0.1%	8,000	99億9999万	+2.46%
12/15	1,010	1,010	993	1,000	-0.2%	16,800	100億1000万	+2.67%
12/12	1,010	1,010	999	1,002	-0.79%	20,900	100億3002万	+3.09%
12/11	991	1,014	991	1,010	+2.02%	47,800	101億1010万	+4.12%
12/10	990	994	983	990	+0.1%	9,400	99億990万	+2.27%
12/09	991	991	982	989	-0.1%	6,900	98億9989万	+2.17%
12/08	982	990	978	990	+0.81%	14,800	99億990万	+2.38%
12/05	984	985	981	982	+0.1%	13,600	98億2982万	+1.66%
12/04	982	982	977	981	+0.62%	6,000	98億1981万	+1.55%
12/03	979	981	968	975	+0.31%	9,900	97億5975万	+0.93%
12/02	978	978	964	972	-0.31%	7,900	97億2972万	+0.62%
12/01	994	995	975	975	-1.02%	13,900	97億5975万	+1.04%
11/28	974	993	973	985	+1.13%	22,800	98億5985万	+2.07%
11/27	960	974	960	974	+1.46%	12,400	97億4974万	+1.14%
11/26	959	965	959	960	-0.1%	18,500	96億960万	-0.21%
11/25	955	965	955	961	+0.21%	8,400	96億1961万	0%
11/21	950	959	946	959	+0.95%	14,000	95億9959万	-0.21%
11/20	949	953	949	950	-0.31%	10,100	95億950万	-1.04%
11/19	952	960	949	953	+0.11%	15,700	95億3953万	-0.73%
11/18	960	961	950	952	-1.14%	18,400	95億2952万	-0.73%
11/17	963	966	955	963	+0.42%	9,600	96億3963万	+0.42%
11/14	960	965	958	959	-0.52%	23,600	95億9959万	0%
11/13	975	975	962	964	-0.21%	35,300	96億4964万	+0.42%
11/12	14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	969	982	965	966	+0.31%	50,900	96億6966万	+0.63%
11/11	968	970	963	963	-0.1%	5,000	96億3963万	+0.31%
11/10	961	966	957	964	+0.1%	9,000	96億4964万	+0.42%
11/07	14:15 2026年3月期業績予想の修正に関するお知らせ
11/07	958	969	950	963	+0.52%	19,000	96億3963万	+0.31%
11/06	966	966	958	958	-0.52%	47,400	95億8958万	-0.21%
11/05	968	968	950	963	-0.72%	11,900	96億3963万	+0.21%
11/04	971	972	964	970	+0.62%	9,900	97億970万	+0.83%
10/31	978	978	963	964	-0.41%	6,500	96億4964万	+0.1%
10/30	977	982	968	968	-2.32%	14,700	96億8968万	+0.41%
10/29	992	994	972	991	+1.02%	14,800	99億1991万	+2.69%
10/28	965	992	965	981	+1.24%	23,700	98億1981万	+1.76%
10/27	969	976	940	969	+0.83%	52,900	96億9969万	+0.52%
10/24	952	961	952	961	+0.95%	19,300	96億1961万	-0.31%
10/23	956	956	949	952	-0.1%	9,900	95億2952万	-1.35%
10/22	955	955	946	953	+0.74%	8,100	95億3953万	-1.45%
10/21	946	950	945	946	+0.21%	12,200	94億6946万	-2.27%
10/20	944	950	935	944	+0.53%	16,300	94億4944万	-2.68%
10/17	935	939	932	939	-0.11%	13,500	93億9939万	-3.49%
10/16	945	945	938	940	-0.21%	9,200	94億940万	-3.59%
10/15	943	950	939	942	0%	11,800	94億2942万	-3.68%
10/14	940	946	936	942	-0.74%	21,800	94億2942万	-3.88%
10/10	960	960	944	949	-1.45%	24,200	94億9949万	-3.36%
10/09	973	973	961	963	-1.03%	14,000	96億3963万	-2.13%
10/08	971	977	971	973	+0.21%	16,300	97億3973万	-1.32%
10/07	978	979	968	971	0%	12,800	97億1971万	-1.62%
10/06	960	972	957	971	+1.36%	20,400	97億1971万	-1.72%
10/03	960	961	956	958	-0.21%	19,700	95億8958万	-3.13%
10/02	976	976	959	960	-1.64%	14,600	96億960万	-3.13%
10/01	15:00 2026年3月期業績予想の修正に関するお知らせ
10/01	15:00 連結子会社及び持分法適用の非連結子会社の合併に関するお知らせ
10/01	982	989	961	976	-0.81%	31,600	97億6976万	-1.71%
09/30	989	989	980	984	-0.51%	14,200	98億4984万	-1.01%
09/29	992	993	980	989	-0.4%	21,300	98億9989万	-0.6%
09/26	996	998	983	993	+0.2%	26,600	99億3993万	-0.3%
09/25	980	995	980	991	+1.54%	23,000	99億1991万	-0.6%
09/24	973	976	970	976	+0.31%	12,200	97億6976万	-2.11%
09/22	979	986	973	973	-0.41%	24,100	97億3973万	-2.51%
09/19	980	985	968	977	-0.31%	34,400	97億7977万	-2.2%
09/18	986	986	975	980	-0.51%	30,700	98億980万	-2%
09/17	990	990	984	985	-0.61%	17,100	98億5985万	-1.6%
09/16	999	999	989	991	-0.5%	28,300	99億1991万	-1%
09/12	1,000	1,000	990	996	-0.2%	26,900	99億6996万	-0.4%
09/11	1,002	1,003	997	998	-0.3%	10,200	99億8998万	-0.1%
09/10	998	1,002	996	1,001	+0.6%	8,400	100億2001万	+0.3%
09/09	1,002	1,005	995	995	-1.09%	21,900	99億5995万	-0.1%
09/08	1,010	1,010	998	1,006	+0.6%	15,100	100億7006万	+1.21%
09/05	1,003	1,003	997	1,000	-0.3%	22,800	100億1000万	+0.81%
09/04	1,001	1,006	999	1,003	+0.2%	16,900	100億4003万	+1.31%
09/03	1,005	1,010	998	1,001	-0.4%	11,700	100億2001万	+1.52%
09/02	1,000	1,012	1,000	1,005	+0.6%	15,100	100億6005万	+2.24%
09/01	998	1,000	997	999	0%	12,800	99億9999万	+1.94%
08/29	998	1,002	994	999	+0.1%	12,500	99億9999万	+2.25%
08/28	1,002	1,002	995	998	-0.1%	19,300	99億8998万	+2.46%
08/27	1,005	1,008	999	999	-0.4%	9,500	99億9999万	+2.88%
08/26	1,007	1,007	998	1,003	-0.2%	9,300	100億4003万	+3.72%
08/25	1,050	1,050	1,002	1,005	+0.4%	42,100	100億6005万	+4.25%
08/22	1,015	1,015	1,001	1,001	-1.38%	20,500	100億2001万	+4.16%
08/21	1,017	1,022	1,006	1,015	-0.2%	21,400	101億6015万	+6.06%

9193 東京汽船

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート