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
09/25	2,363	2,429	2,350	2,428	+3.1%	230,200	-	+12.67%	-	-
09/24	2,341	2,375	2,292	2,355	-0.3%	211,400	-	+9.89%	-	-
09/18	2,355	2,388	2,342	2,362	+0.51%	221,500	-	+10.68%	-	-
09/17	2,250	2,350	2,216	2,350	+5.29%	397,600	-	+10.74%	-	-
09/16	2,166	2,237	2,153	2,232	+3.86%	325,000	-	+5.78%	-	-
09/15	2,150	2,165	2,134	2,149	+0.33%	74,100	-	+2.19%	-	-
09/14	2,046	2,162	2,046	2,142	+2.19%	101,500	-	+2.1%	-	-
09/11	2,089	2,116	2,068	2,096	-0.19%	99,000	-	+0.29%	-	-
09/10	2,036	2,108	2,036	2,100	+3.09%	122,300	-	+0.72%	-	-
09/09	2,028	2,053	1,999	2,037	+0.15%	76,800	-	-2.02%	-	-
09/08	2,050	2,056	2,028	2,034	-2.49%	60,300	-	-2.07%	-	-
09/07	2,083	2,098	2,053	2,086	+0.24%	62,100	-	+0.68%	-	-
09/04	2,118	2,118	2,072	2,081	-1.09%	69,600	-	+0.82%	-	-
09/03	2,123	2,143	2,104	2,104	-1.41%	84,100	-	+2.33%	-	-
09/02	2,159	2,162	2,108	2,134	-1.66%	85,900	-	+4.25%	-	-
09/01	2,146	2,180	2,146	2,170	0%	100,800	-	+6.58%	-	-
08/31	2,130	2,170	2,119	2,170	+1.64%	125,400	-	+7.21%	-	-
08/28	2,102	2,149	2,100	2,135	+1.57%	99,600	-	+6.38%	-	-
08/27	2,081	2,129	2,071	2,102	-0.1%	90,100	-	+5.68%	-	-
08/26	2,051	2,105	2,018	2,104	+1.79%	120,400	-	+6.69%	-	-
08/25	2,163	2,178	2,067	2,067	-3.23%	153,900	-	+5.73%	-	-
08/24	2,139	2,173	2,102	2,136	+1.86%	196,900	-	+10.16%	-	-
08/21	2,125	2,125	2,088	2,097	-1.32%	72,000	-	+9.22%	-	-
08/20	2,088	2,125	2,040	2,125	+2.07%	104,300	-	+11.67%	-	-
08/19	2,120	2,122	2,070	2,082	-1.79%	118,300	-	+10.51%	-	-
08/18	2,120	2,168	2,106	2,120	-1.26%	116,700	-	+13.73%	-	-
08/17	2,043	2,147	2,038	2,147	+4.27%	211,500	-	+16.56%	-	-
08/14	2,033	2,068	2,019	2,059	+1.28%	71,100	-	+13.13%	-	-
08/13	2,065	2,065	2,007	2,033	-1.31%	102,200	-	+12.94%	-	-
08/12	2,030	2,110	2,029	2,060	+1.38%	215,300	-	+15.8%	-	-
08/10	1,933	2,060	1,933	2,032	+4.96%	352,400	-	+15.72%	-	-
08/07	1,973	2,015	1,866	1,936	-1.83%	243,100	-	+11.65%	-	-
08/06	1,960	1,977	1,930	1,972	+0.66%	110,200	-	+14.99%	-	-
08/05	1,954	1,972	1,904	1,959	-0.61%	170,700	-	+15.58%	-	-
08/04	1,926	1,990	1,926	1,971	+2.87%	203,700	-	+17.74%	-	-
08/03	1,890	1,949	1,831	1,916	+1.38%	235,100	-	+15.91%	-	-
07/31	1,880	1,948	1,863	1,890	+0.48%	208,800	-	+15.67%	-	-
07/30	1,898	1,899	1,855	1,881	+0.32%	156,400	-	+16.4%	-	-
07/29	1,885	1,897	1,830	1,875	+0.16%	142,900	-	+17.26%	-	-
07/28	1,860	1,888	1,801	1,872	+0.65%	155,200	-	+18.33%	-	-
07/27	1,738	1,862	1,738	1,860	+7.14%	283,000	-	+18.77%	-	-
07/24	1,665	1,747	1,665	1,736	+2.12%	133,200	-	+11.86%	-	-
07/23	1,685	1,707	1,675	1,700	+1.07%	97,500	-	+10.25%	-	-
07/22	1,677	1,682	1,657	1,682	+0.72%	71,300	-	+9.65%	-	-
07/21	1,668	1,684	1,642	1,670	+0.85%	74,800	-	+9.36%	-	-
07/17	1,666	1,683	1,631	1,656	-0.18%	120,700	-	+8.88%	-	-
07/16	1,659	1,678	1,647	1,659	-1.07%	85,200	-	+9.43%	-	-
07/15	1,648	1,692	1,633	1,677	+1.82%	81,600	-	+10.99%	-	-
07/14	1,600	1,675	1,596	1,647	+4.17%	164,600	-	+9.29%	-	-
07/13	1,600	1,617	1,570	1,581	-0.44%	38,100	-	+5.19%	-	-
07/10	1,600	1,600	1,542	1,588	-0.75%	91,500	-	+5.8%	-	-
07/09	1,559	1,612	1,555	1,600	+3.36%	137,100	-	+6.74%	-	-
07/08	1,525	1,555	1,512	1,548	+3.13%	117,300	-	+3.55%	-	-
07/07	1,524	1,533	1,501	1,501	+0.07%	68,900	-	+0.54%	-	-
07/06	1,460	1,510	1,460	1,500	+2.25%	65,600	-	+0.33%	-	-
07/03	1,471	1,489	1,465	1,467	+0.69%	43,100	-	-2.2%	-	-
07/02	1,481	1,488	1,450	1,457	-1.02%	65,900	-	-3.25%	-	-
07/01	1,436	1,484	1,436	1,472	+2.58%	120,700	-	-2.58%	-	-
06/30	1,438	1,452	1,410	1,435	-2.05%	92,700	-	-5.22%	-	-
06/29	1,440	1,477	1,415	1,465	+1.74%	115,700	-	-3.55%	-	-
06/26	1,466	1,466	1,408	1,440	+0.28%	94,500	-	-5.39%	-	-
06/25	1,447	1,458	1,436	1,436	-1.1%	64,200	-	-5.9%	-	-
06/24	1,466	1,485	1,450	1,452	+0.07%	87,100	-	-5.35%	-	-
06/23	1,470	1,470	1,450	1,451	-1.63%	68,300	-	-5.78%	-	-
06/22	1,493	1,500	1,455	1,475	-1.99%	88,200	-	-4.65%	-	-
06/19	1,500	1,544	1,499	1,505	+0.53%	90,300	-	-2.97%	-	-
06/18	1,497	1,533	1,486	1,497	0%	83,100	-	-3.73%	-	-
06/17	1,489	1,505	1,450	1,497	+0.54%	89,900	-	-3.98%	-	-
06/16	1,529	1,529	1,476	1,489	-3.31%	103,000	-	-4.73%	-	-
06/15	1,530	1,552	1,522	1,540	+0.72%	90,800	-	-1.53%	-	-
06/12	1,544	1,585	1,516	1,529	-0.52%	112,200	-	-2.24%	-	-
06/11	1,558	1,558	1,495	1,537	-1.35%	76,600	-	-1.73%	-	-
06/10	1,550	1,570	1,518	1,558	-0.32%	95,000	-	-0.38%	-	-
06/09	1,562	1,639	1,557	1,563	+2.56%	155,500	-	0%	-	-
06/08	1,521	1,549	1,503	1,524	-1.17%	106,600	-	-2.37%	-	-
06/05	1,511	1,544	1,511	1,542	+3.21%	65,500	-	-1.09%	-	-
06/04	1,495	1,519	1,476	1,494	-0.07%	124,700	-	-3.92%	-	-
06/03	1,558	1,562	1,495	1,495	-4.23%	85,000	-	-3.8%	-	-
06/02	1,609	1,609	1,556	1,561	-3.1%	71,500	-	+0.52%	-	-
06/01	1,615	1,615	1,575	1,611	-0.43%	68,000	-	+3.87%	-	-
05/29	1,597	1,642	1,589	1,618	+2.21%	131,600	-	+4.52%	-	-
05/28	1,553	1,588	1,523	1,583	+1.93%	125,500	-	+2.46%	-	-
05/27	1,547	1,557	1,525	1,553	+0.19%	49,000	-	+0.52%	-	-
05/26	1,551	1,586	1,526	1,550	+0.19%	76,600	-	+0.19%	-	-
05/25	1,544	1,557	1,523	1,547	-0.45%	50,000	-	0%	-	-
05/22	1,613	1,620	1,554	1,554	-4.43%	82,400	-	+0.52%	-	-
05/21	1,622	1,659	1,610	1,626	+0.87%	97,200	-	+5.17%	-	-
05/20	1,592	1,620	1,566	1,612	+0.12%	88,400	-	+4.54%	-	-
05/19	1,570	1,613	1,566	1,610	+2.55%	72,400	-	+4.61%	-	-
05/18	1,614	1,614	1,560	1,570	-2.73%	94,400	-	+2.08%	-	-
05/15	1,581	1,615	1,567	1,614	+0.25%	72,000	-	+4.87%	-	-
05/14	1,517	1,626	1,517	1,610	+0.81%	138,300	-	+4.82%	-	-
05/13	1,499	1,665	1,438	1,597	+5.9%	149,600	-	+4.17%	-	-
05/12	1,554	1,560	1,502	1,508	-1.37%	54,800	-	-1.5%	-	-
05/11	1,544	1,550	1,527	1,529	-0.13%	59,200	-	-0.2%	-	-
05/08	1,535	1,546	1,512	1,531	-0.91%	52,600	-	+0.07%	-	-
05/07	1,536	1,563	1,529	1,545	+1.91%	49,400	-	+1.05%	-	-
05/01	1,511	1,543	1,499	1,516	-0.33%	43,000	-	-0.72%	-	-
04/30	1,472	1,528	1,461	1,521	+3.26%	99,000	-	-0.65%	-	-
04/28	1,451	1,473	1,450	1,473	+1.17%	56,400	-	-4.1%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	2,428 2026/9/25		230,200	633億514万

乾汽船（9308）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート