乾汽船（9308）の時価総額の推移
- 2010年3月31日
- 93億1840万
- 2011年3月31日
- 92億8200万
- 2012年3月30日
- 88億880万
- 2013年3月29日
- 150億3320万
- 2014年3月31日
- 150億6441万
- 2015年3月31日
- 252億4446万
- 2016年3月31日
- 206億482万
- 2017年3月31日
- 233億3586万
- 2018年3月30日
- 217億8619万
- 2019年3月29日
- 222億6064万
- 2020年3月31日
- 310億3819万
- 2021年3月31日
- 265億2908万
- 2022年3月31日
- 502億3393万
- 2023年3月31日
- 449億1372万
- 2024年3月29日
- 260億2711万
- 2025年3月31日
- 338億7851万
- 2026年3月31日
- 366億8939万
2026/01/05～2026/06/03
株価＆時価総額の推移
| 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 | ||||||||||
| 06/03 | 1,558 | 1,562 | 1,495 | 1,495 | -4.23% | 85,000 | 389億7907万 | -3.8% | 12.92 | 1.01 |
| 06/02 | 1,609 | 1,609 | 1,556 | 1,561 | -3.1% | 71,500 | 406億9989万 | +0.52% | 13.49 | 1.05 |
| 06/01 | 1,615 | 1,615 | 1,575 | 1,611 | -0.43% | 68,000 | 420億353万 | +3.87% | 13.92 | 1.08 |
| 05/29 | 1,597 | 1,642 | 1,589 | 1,618 | +2.21% | 131,600 | 421億8604万 | +4.52% | 13.98 | 1.09 |
| 05/28 | 1,553 | 1,588 | 1,523 | 1,583 | +1.93% | 125,500 | 412億7349万 | +2.46% | 13.68 | 1.07 |
| 05/27 | 1,547 | 1,557 | 1,525 | 1,553 | +0.19% | 49,000 | 404億9130万 | +0.52% | 13.42 | 1.05 |
| 05/26 | 1,551 | 1,586 | 1,526 | 1,550 | +0.19% | 76,600 | 404億1308万 | +0.19% | 13.39 | 1.04 |
| 05/25 | 1,544 | 1,557 | 1,523 | 1,547 | -0.45% | 50,000 | 403億3486万 | 0% | 13.37 | 1.04 |
| 05/22 | 1,613 | 1,620 | 1,554 | 1,554 | -4.43% | 82,400 | 405億1737万 | +0.52% | 13.43 | 1.05 |
| 05/21 | 1,622 | 1,659 | 1,610 | 1,626 | +0.87% | 97,200 | 423億9463万 | +5.17% | 14.05 | 1.09 |
| 05/20 | 1,592 | 1,620 | 1,566 | 1,612 | +0.12% | 88,400 | 420億2961万 | +4.54% | 13.93 | 1.08 |
| 05/19 | 1,570 | 1,613 | 1,566 | 1,610 | +2.55% | 72,400 | 419億7746万 | +4.61% | 13.91 | 1.08 |
| 05/18 | 1,614 | 1,614 | 1,560 | 1,570 | -2.73% | 94,400 | 409億3454万 | +2.08% | 13.57 | 1.06 |
| 05/15 | 1,581 | 1,615 | 1,567 | 1,614 | +0.25% | 72,000 | 420億8175万 | +4.87% | 13.95 | 1.09 |
| 05/14 | 1,517 | 1,626 | 1,517 | 1,610 | +0.81% | 138,300 | 419億7746万 | +4.82% | 13.91 | 1.08 |
| 05/13 | 1,499 | 1,665 | 1,438 | 1,597 | +5.9% | 149,600 | 416億3851万 | +4.17% | 13.8 | 1.07 |
| 05/12 | 1,554 | 1,560 | 1,502 | 1,508 | -1.37% | 54,800 | 393億1802万 | -1.5% | 13.03 | 1.01 |
| 05/11 | 1,544 | 1,550 | 1,527 | 1,529 | -0.13% | 59,200 | 398億6555万 | -0.2% | 13.21 | 1.03 |
| 05/08 | 1,535 | 1,546 | 1,512 | 1,531 | -0.91% | 52,600 | 399億1770万 | +0.07% | 13.23 | 1.03 |
| 05/07 | 1,536 | 1,563 | 1,529 | 1,545 | +1.91% | 49,400 | 402億8272万 | +1.05% | 13.35 | 1.04 |
| 05/01 | 1,511 | 1,543 | 1,499 | 1,516 | -0.33% | 43,000 | 395億2660万 | -0.72% | 13.1 | 1.02 |
| 04/30 | 1,472 | 1,528 | 1,461 | 1,521 | +3.26% | 99,000 | 396億5697万 | -0.65% | 13.14 | 1.02 |
| 04/28 | 1,451 | 1,473 | 1,450 | 1,473 | +1.17% | 56,400 | 384億547万 | -4.1% | 12.73 | 0.99 |
| 04/27 | 1,452 | 1,465 | 1,445 | 1,456 | +0.28% | 34,600 | 379億6222万 | -5.45% | 12.58 | 0.98 |
| 04/24 | 1,465 | 1,474 | 1,452 | 1,452 | -1.22% | 27,200 | 378億5793万 | -5.84% | 12.55 | 0.98 |
| 04/23 | 1,508 | 1,513 | 1,467 | 1,470 | -3.03% | 52,200 | 383億2725万 | -5.04% | 12.7 | 0.99 |
| 04/22 | 1,530 | 1,535 | 1,511 | 1,516 | -0.79% | 37,300 | 395億2660万 | -2.57% | 13.1 | 1.02 |
| 04/21 | 1,548 | 1,556 | 1,523 | 1,528 | -1.36% | 34,800 | 398億3948万 | -2.05% | 13.2 | 1.03 |
| 04/20 | 1,610 | 1,610 | 1,544 | 1,549 | -2.76% | 57,700 | 403億8701万 | -0.9% | 13.39 | 1.04 |
| 04/17 | 1,600 | 1,611 | 1,587 | 1,593 | -0.44% | 45,300 | 415億3422万 | +1.79% | 13.77 | 1.07 |
| 04/16 | 1,550 | 1,609 | 1,550 | 1,600 | +3.56% | 87,900 | 417億1673万 | +2.24% | 13.83 | 1.08 |
| 04/15 | 1,533 | 1,574 | 1,533 | 1,545 | +0.98% | 60,400 | 402億8272万 | -1.4% | 13.35 | 1.04 |
| 04/14 | 1,530 | 1,555 | 1,513 | 1,530 | -0.65% | 53,400 | 398億9162万 | -2.55% | 13.22 | 1.03 |
| 04/13 | 1,527 | 1,574 | 1,527 | 1,540 | -0.06% | 113,400 | 401億5235万 | -2.1% | 13.31 | 1.04 |
| 04/10 | 1,550 | 1,567 | 1,535 | 1,541 | -0.06% | 43,500 | 401億7843万 | -2.28% | 13.32 | 1.04 |
| 04/09 | 1,552 | 1,569 | 1,519 | 1,542 | -1.66% | 61,500 | 402億450万 | -2.47% | 13.33 | 1.04 |
| 04/08 | 1,599 | 1,611 | 1,557 | 1,568 | -1.32% | 103,300 | 408億8240万 | -0.95% | 13.55 | 1.06 |
| 04/07 | 1,567 | 1,593 | 1,554 | 1,589 | +2.25% | 58,900 | 414億2993万 | +0.19% | 13.73 | 1.07 |
| 04/06 | 1,550 | 1,578 | 1,544 | 1,554 | +1.24% | 52,400 | 405億1737万 | -2.2% | 13.43 | 1.05 |
| 04/03 | 1,541 | 1,556 | 1,517 | 1,535 | -0.39% | 42,200 | 400億2199万 | -3.64% | 13.26 | 1.03 |
| 04/02 | 1,544 | 1,575 | 1,532 | 1,541 | -0.39% | 46,100 | 401億7843万 | -3.51% | 13.32 | 1.04 |
| 04/01 | 1,511 | 1,549 | 1,511 | 1,547 | +6.18% | 83,700 | 403億3486万 | -3.43% | 13.37 | 1.04 |
| 03/31 | 1,482 | 1,500 | 1,457 | 1,457 | -3.45% | 60,300 | 379億8830万 | -9.16% | 44.04 | 0.98 |
| 03/30 | 1,452 | 1,526 | 1,452 | 1,509 | 0% | 130,300 | 393億4409万 | -6.16% | 45.62 | 1.02 |
| 03/27 | 1,573 | 1,580 | 1,470 | 1,509 | -6.45% | 262,300 | 393億4409万 | -6.27% | 45.62 | 1.02 |
| 03/26 | 1,615 | 1,634 | 1,596 | 1,613 | -1.77% | 69,700 | 420億5568万 | +0.12% | 48.76 | 1.09 |
| 03/25 | 1,594 | 1,661 | 1,594 | 1,642 | +4.06% | 87,300 | 428億1180万 | +2.18% | 49.64 | 1.11 |
| 03/24 | 1,554 | 1,601 | 1,554 | 1,578 | +4.23% | 92,400 | 411億4313万 | -1.5% | 47.7 | 1.06 |
| 03/23 | 1,559 | 1,579 | 1,506 | 1,514 | -5.2% | 112,000 | 394億7446万 | -5.38% | 45.77 | 1.02 |
| 03/19 | 1,638 | 1,674 | 1,597 | 1,597 | -4.66% | 72,900 | 416億3851万 | -0.06% | 48.28 | 1.07 |
| 03/18 | 1,615 | 1,675 | 1,615 | 1,675 | +4.04% | 89,100 | 436億7220万 | +5.48% | 50.64 | 1.13 |
| 03/17 | 1,582 | 1,697 | 1,582 | 1,610 | +1.51% | 148,400 | 419億7746万 | +2.22% | 48.67 | 1.08 |
| 03/16 | 1,620 | 1,627 | 1,580 | 1,586 | -1.25% | 79,600 | 413億5171万 | +1.54% | 47.94 | 1.07 |
| 03/13 | 1,604 | 1,634 | 1,602 | 1,606 | +0.06% | 82,300 | 418億7317万 | +3.55% | 48.55 | 1.08 |
| 03/12 | 1,621 | 1,654 | 1,605 | 1,605 | -1.89% | 82,100 | 418億4710万 | +4.36% | 48.52 | 1.08 |
| 03/11 | 1,625 | 1,654 | 1,625 | 1,636 | +1.05% | 33,600 | 426億5536万 | +7.21% | 49.46 | 1.1 |
| 03/10 | 1,640 | 1,668 | 1,588 | 1,619 | +0.5% | 91,800 | 422億1212万 | +7.08% | 48.94 | 1.09 |
| 03/09 | 1,570 | 1,620 | 1,570 | 1,611 | -1.71% | 90,700 | 420億353万 | +7.47% | 48.7 | 1.08 |
| 03/06 | 1,707 | 1,707 | 1,633 | 1,639 | -0.85% | 174,100 | 427億3358万 | +10.3% | 49.55 | 1.1 |
| 03/05 | 1,621 | 1,670 | 1,621 | 1,653 | +4.55% | 82,700 | 430億9860万 | +12.3% | 49.97 | 1.11 |
| 03/04 | 1,633 | 1,703 | 1,564 | 1,581 | -3.89% | 176,600 | 412億2134万 | +8.44% | 47.79 | 1.06 |
| 03/03 | 1,648 | 1,691 | 1,640 | 1,645 | -1.79% | 91,100 | 428億9001万 | +13.68% | 49.73 | 1.11 |
| 03/02 | 1,622 | 1,686 | 1,622 | 1,675 | +1.64% | 111,000 | 436億7220万 | +16.72% | 50.64 | 1.13 |
| 02/27 | 1,640 | 1,656 | 1,623 | 1,648 | +1.29% | 78,500 | 429億6823万 | +15.89% | 49.82 | 1.11 |
| 02/26 | 1,670 | 1,672 | 1,627 | 1,627 | -1.81% | 70,300 | 424億2070万 | +15.47% | 49.18 | 1.1 |
| 02/25 | 1,626 | 1,686 | 1,625 | 1,657 | +2.54% | 198,800 | 432億289万 | +18.61% | 50.09 | 1.12 |
| 02/24 | 1,616 | 1,633 | 1,599 | 1,616 | +4.53% | 156,800 | 421億3390万 | +16.59% | 48.85 | 1.09 |
| 02/20 | 1,530 | 1,557 | 1,530 | 1,546 | -0.26% | 58,300 | 403億879万 | +12.35% | 46.74 | 1.04 |
| 02/19 | 1,550 | 1,559 | 1,521 | 1,550 | 0% | 96,300 | 404億1308万 | +13.22% | 46.86 | 1.04 |
| 02/18 | 1,532 | 1,568 | 1,513 | 1,550 | +2.04% | 60,100 | 404億1308万 | +13.89% | 46.86 | 1.04 |
| 02/17 | 1,518 | 1,553 | 1,518 | 1,519 | +0.07% | 58,100 | 396億482万 | +12.19% | 45.92 | 1.02 |
| 02/16 | 1,515 | 1,532 | 1,511 | 1,518 | +0.73% | 75,500 | 395億7875万 | +12.53% | 45.89 | 1.02 |
| 02/13 | 1,475 | 1,524 | 1,463 | 1,507 | +2.24% | 181,900 | 392億9195万 | +12.21% | 45.56 | 1.01 |
| 02/12 | 1,390 | 1,486 | 1,367 | 1,474 | +8.78% | 203,900 | 384億3154万 | +10.08% | 44.56 | 0.99 |
| 02/10 | 1,334 | 1,362 | 1,325 | 1,355 | +1.57% | 64,300 | 353億2886万 | +1.42% | 40.96 | 0.91 |
| 02/09 | 1,323 | 1,336 | 1,307 | 1,334 | +3.17% | 75,900 | 347億8132万 | -0.3% | 40.33 | 0.9 |
| 02/06 | 1,312 | 1,314 | 1,284 | 1,293 | -1.3% | 87,200 | 337億1233万 | -3.51% | 39.09 | 0.87 |
| 02/05 | 1,313 | 1,330 | 1,306 | 1,310 | +1.47% | 89,300 | 341億5557万 | -2.46% | 39.6 | 0.88 |
| 02/04 | 1,290 | 1,307 | 1,286 | 1,291 | -0.92% | 67,100 | 336億6019万 | -4.01% | 39.03 | 0.87 |
| 02/03 | 1,275 | 1,306 | 1,273 | 1,303 | +2.52% | 57,800 | 339億7306万 | -3.34% | 39.39 | 0.88 |
| 02/02 | 1,308 | 1,313 | 1,271 | 1,271 | -1.85% | 69,900 | 331億3873万 | -5.85% | 38.42 | 0.86 |
| 01/30 | 1,281 | 1,295 | 1,276 | 1,295 | +0.86% | 72,200 | 337億6448万 | -4.36% | 39.15 | 0.87 |
| 01/29 | 1,296 | 1,300 | 1,274 | 1,284 | -1.23% | 94,000 | 334億7768万 | -5.31% | 38.82 | 0.86 |
| 01/28 | 1,306 | 1,309 | 1,294 | 1,300 | -0.38% | 93,200 | 338億9484万 | -4.27% | 39.3 | 0.87 |
| 01/27 | 1,306 | 1,323 | 1,296 | 1,305 | -0.38% | 86,900 | 340億2521万 | -4.04% | 39.45 | 0.88 |
| 01/26 | 1,337 | 1,339 | 1,310 | 1,310 | -1.87% | 71,500 | 341億5557万 | -3.82% | 39.6 | 0.88 |
| 01/23 | 1,350 | 1,356 | 1,326 | 1,335 | -1.11% | 106,800 | 348億740万 | -1.98% | 40.36 | 0.9 |
| 01/22 | 1,332 | 1,363 | 1,332 | 1,350 | +1.5% | 78,800 | 351億9849万 | -1.1% | 40.81 | 0.91 |
| 01/21 | 1,328 | 1,337 | 1,310 | 1,330 | 0% | 80,200 | 346億7703万 | -2.56% | 40.21 | 0.9 |
| 01/20 | 1,370 | 1,370 | 1,322 | 1,330 | -3.06% | 83,200 | 346億7703万 | -2.64% | 40.21 | 0.9 |
| 01/19 | 1,380 | 1,386 | 1,365 | 1,372 | 0% | 66,100 | 357億7210万 | +0.22% | 41.48 | 0.92 |
| 01/16 | 1,370 | 1,385 | 1,370 | 1,372 | -0.29% | 61,800 | 357億7210万 | +0.07% | 41.48 | 0.92 |
| 01/15 | 1,346 | 1,379 | 1,346 | 1,376 | +2.15% | 80,800 | 358億7639万 | +0.22% | 41.6 | 0.93 |
| 01/14 | 1,360 | 1,369 | 1,342 | 1,347 | -1.32% | 73,200 | 351億2027万 | -2.11% | 40.72 | 0.91 |
| 01/13 | 1,386 | 1,386 | 1,355 | 1,365 | -1.59% | 96,100 | 355億8959万 | -1.09% | 41.26 | 0.92 |
| 01/09 | 1,388 | 1,399 | 1,380 | 1,387 | -0.14% | 47,400 | 361億6319万 | +0.29% | 41.93 | 0.93 |
| 01/08 | 1,394 | 1,404 | 1,385 | 1,389 | -1.07% | 75,200 | 362億1534万 | +0.22% | 41.99 | 0.93 |
| 01/07 | 1,399 | 1,404 | 1,390 | 1,404 | +0.36% | 56,000 | 366億643万 | +1.15% | 42.44 | 0.94 |
| 01/06 | 1,406 | 1,421 | 1,398 | 1,399 | -0.5% | 92,600 | 364億7607万 | +0.65% | 42.29 | 0.94 |
| 01/05 | 1,368 | 1,413 | 1,365 | 1,406 | +2.48% | 104,400 | 366億5858万 | +1.01% | 42.5 | 0.95 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 599 12/4 | 500 3/15 2/17 他2件 | 7,800 3/23 3/9 | - | - | 93億1840万 3/31 |
| 2011年 3月期 | 625 4/30 4/28 | 434 3/17 | 18,500 4/15 | 113億7500万 | 78億9880万 | 92億8200万 3/31 |
| 2012年 3月期 | 535 3/23 | 344 1/5 12/22 他2件 | 38,500 3/23 | 97億3700万 | 62億6080万 | 88億880万 3/30 |
| 2013年 3月期 | 1,097 3/15 | 388 6/5 | 174,400 3/4 | 199億6540万 | 70億6160万 | 150億3320万 3/29 |
| 2014年 3月期 | 1,718 9/13 | 642 6/7 | 1,024,200 9/11 | 312億6760万 | 116億8440万 | 150億6441万 3/31 |
| 2015年 3月期 | 1,089 9/17 | 871 5/20 | 244,300 10/1 | 198億1980万 | 158億5220万 | 252億4446万 3/31 |
| 2016年 3月期 | 1,040 4/24 | 700 2/12 | 178,500 10/29 | 271億1587万 | 182億5107万 | 206億482万 3/31 |
| 2017年 3月期 | 1,017 10/31 | 709 4/8 | 59,400 10/28 | 265億1620万 | 184億8572万 | 233億3586万 3/31 |
| 2018年 3月期 | 970 4/3 | 729 9/11 | 172,200 3/20 | 252億9077万 | 190億718万 | 217億8619万 3/30 |
| 2019年 3月期 | 1,196 6/25 | 673 2/15 | 811,000 8/10 | 311億8326万 | 175億4710万 | 222億6064万 3/29 |
| 2020年 3月期 | 1,320 3/19 | 703 6/3 | 337,900 10/30 | 344億1630万 | 183億2929万 | 310億3819万 3/31 |
| 2021年 3月期 | 1,261 4/7 | 777 7/6 | 146,300 1/28 | 328億7800万 | 202億5868万 | 265億2908万 3/31 |
| 2022年 3月期 | 3,685 2/17 | 1,019 4/1 | 4,470,000 8/13 | 960億7885万 | 265億6834万 | 502億3393万 3/31 |
| 2023年 3月期 | 2,244 2/28 | 1,569 5/13 | 3,604,000 8/12 | 585億772万 | 409億847万 | 449億1372万 3/31 |
| 2024年 3月期 | 1,814 4/14 | 986 3/5 | 963,100 5/16 | 472億9634万 | 257億793万 | 260億2711万 3/29 |
| 2025年 3月期 | 1,752 1/9 | 910 8/5 | 1,321,900 11/11 | 456億7982万 | 237億2639万 | 338億7851万 3/31 |
| 2026年 3月期 | 1,742 9/9 | 1,144 5/16 | 1,148,900 8/14 | 454億1909万 | 298億2746万 | 366億8939万 3/31 |
| 最新 | 1,495 2026/6/3 | 85,000 | 389億7907万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
