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	2,980	2,980	2,980	2,980	0%	100	-	+0.1%
09/30	2,980	2,980	2,980	2,980	0%	100	-	+0.27%
09/29	2,980	2,980	2,980	2,980	-0.83%	100	-	+0.4%
09/28	3,005	3,025	3,005	3,005	+0.3%	1,200	-	+1.45%
09/25	3,025	3,025	2,996	2,996	+0.03%	1,300	-	+1.28%
09/24	（IR情報）14:00 主要株主の異動に関するお知らせ
09/24	3,025	3,025	2,995	2,995	-0.99%	500	-	+1.35%
09/18	（5%ルール）山本裕治（17.53%）
09/18	3,025	3,025	3,025	3,025	+0.83%	400	-	+2.44%
09/17	3,000	3,000	3,000	3,000	0%	200	-	+1.63%
09/16	3,010	3,010	3,000	3,000	+0.64%	400	-	+1.76%
09/14	3,035	3,035	2,981	2,981	-1.78%	500	-	+1.26%
09/11	2,975	3,035	2,975	3,035	+1.88%	400	-	+3.23%
09/10	2,978	2,979	2,978	2,979	0%	400	-	+1.5%
09/09	2,980	2,980	2,979	2,979	-0.03%	400	-	+1.6%
09/08	2,980	2,981	2,980	2,980	-0.2%	400	-	+1.71%
09/07	2,982	2,990	2,982	2,986	-0.13%	400	-	+1.98%
09/04	3,010	3,010	2,990	2,990	-0.33%	1,000	-	+2.19%
09/03	3,000	3,020	3,000	3,000	+0.91%	1,500	-	+2.6%
09/02	2,986	2,986	2,973	2,973	-0.73%	500	-	+1.75%
09/01	2,995	2,995	2,995	2,995	+0.5%	300	-	+2.53%
08/31	2,991	2,991	2,980	2,980	-0.43%	800	-	+1.92%
08/28	2,971	2,998	2,971	2,993	+1.46%	900	-	+2.39%
08/27	2,950	2,950	2,950	2,950	+1.72%	500	-	+0.82%
08/26	2,900	2,900	2,900	2,900	+0.35%	400	-	-0.92%
08/25	2,869	2,890	2,869	2,890	+1.05%	800	-	-1.33%
08/24	2,849	2,860	2,849	2,860	+0.35%	700	-	-2.26%
08/21	2,840	2,850	2,835	2,850	-1.01%	400	-	-2.7%
08/20	2,879	2,879	2,879	2,879	+1.73%	100	-	-1.84%
08/19	2,860	2,860	2,822	2,830	-2.41%	1,700	-	-3.51%
08/18	2,900	2,900	2,900	2,900	-0.82%	500	-	-1.13%
08/17	2,921	2,924	2,910	2,924	-0.54%	700	-	-0.2%
08/14	2,990	2,990	2,940	2,940	-1.84%	1,400	-	+0.55%
08/13	2,970	3,000	2,960	2,995	+2.57%	1,900	-	+2.67%
08/12	2,879	2,920	2,860	2,920	+1.28%	1,200	-	+0.34%
08/10	2,890	2,890	2,882	2,883	-0.59%	900	-	-0.76%
08/07	（5%ルール）山本裕治（16.62%）
08/07	2,900	2,900	2,900	2,900	-0.34%	600	-	0%
08/06	（5%ルール）SBI証券（8.41%）
08/06	2,905	2,911	2,905	2,910	+0.34%	1,300	-	+0.48%
08/05	2,937	2,962	2,900	2,900	-0.68%	1,900	-	+0.35%
08/04	2,940	2,940	2,920	2,920	-0.38%	300	-	+1.28%
08/03	2,940	2,940	2,931	2,931	-0.14%	800	-	+1.91%
07/31	2,990	3,000	2,935	2,935	+0.17%	2,500	-	+2.34%
07/30	2,959	2,959	2,930	2,930	-1.01%	700	-	+2.38%
07/29	2,960	2,960	2,878	2,960	0%	6,100	-	+3.53%
07/28	3,055	3,055	2,859	2,960	-3.11%	5,200	-	+3.71%
07/27	3,050	3,055	3,000	3,055	+3.21%	3,600	-	+7.27%
07/24	（IR情報）15:00 業務執行取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/24	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/24	3,060	3,085	2,931	2,960	-3.27%	7,900	-	+4.3%
07/23	（5%ルール）山本裕治（15.59%）
07/23	（5%ルール）SBI証券（6.69%）
07/23	2,985	3,060	2,967	3,060	+2.51%	6,400	-	+8.05%
07/22	2,947	3,020	2,947	2,985	+1.67%	5,900	-	+5.89%
07/21	2,920	2,936	2,850	2,936	+4.11%	4,000	-	+4.6%
07/17	2,920	2,920	2,635	2,820	-3.75%	6,500	-	+0.79%
07/16	2,932	2,940	2,930	2,930	-0.81%	2,300	-	+4.94%
07/15	2,880	2,959	2,880	2,954	+2.57%	4,200	-	+6.26%
07/14	（5%ルール）山本裕治（14.55%）
07/14	2,843	2,886	2,843	2,880	+1.3%	1,400	-	+4.16%
07/13	2,840	2,879	2,840	2,843	+1.17%	1,500	-	+3.27%
07/10	2,840	2,840	2,810	2,810	+1.08%	1,600	-	+2.26%
07/09	2,780	2,780	2,780	2,780	0%	600	-	+1.24%
07/08	2,794	2,800	2,780	2,780	-0.71%	800	-	+1.2%
07/07	2,832	2,850	2,790	2,800	0%	1,700	-	+2.34%
07/06	2,751	2,810	2,751	2,800	+1.45%	1,200	-	+2.83%
07/03	2,800	2,800	2,760	2,760	-1.39%	1,600	-	+1.77%
07/02	2,771	2,799	2,740	2,799	+1.78%	1,400	-	+3.59%
07/01	2,788	2,788	2,671	2,750	+0.36%	7,100	-	+2.19%
06/30	2,740	2,740	2,731	2,740	+0.37%	500	-	+2.2%
06/29	2,740	2,740	2,730	2,730	-0.55%	500	-	+2.21%
06/26	2,780	2,780	2,740	2,745	-1.79%	1,000	-	+3.08%
06/25	（IR情報）16:30 業務執行取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/25	2,821	2,821	2,780	2,795	-1.58%	1,900	-	+5.31%
06/24	2,842	2,851	2,820	2,840	0%	2,000	-	+7.54%
06/23	2,836	2,900	2,820	2,840	+0.71%	5,900	-	+8.27%
06/22	2,790	2,849	2,790	2,820	+1.08%	3,300	-	+8.25%
06/19	（5%ルール）SBI証券（5.13%）
06/19	2,842	2,842	2,790	2,790	-0.89%	1,700	-	+7.89%
06/18	（5%ルール）山本裕治（13.51%）
06/18	2,745	2,843	2,745	2,815	+2.55%	4,800	-	+9.62%
06/17	2,676	2,770	2,676	2,745	+2.58%	4,100	-	+7.73%
06/16	（5%ルール）山本裕治（12.44%）
06/16	2,701	2,702	2,610	2,676	-0.93%	2,300	-	+5.69%
06/15	2,668	2,793	2,668	2,701	+1.31%	6,100	-	+7.18%
06/12	2,629	2,695	2,629	2,666	+1.41%	1,800	-	+6.34%
06/11	（5%ルール）山本裕治（11.33%）
06/11	2,632	2,632	2,604	2,629	+1.82%	1,500	-	+5.33%
06/10	2,591	2,670	2,570	2,582	-0.69%	16,100	-	+4.03%
06/09	2,651	2,703	2,555	2,600	-3.74%	8,900	-	+5.31%
06/08	2,807	3,025	2,456	2,701	-2.14%	76,700	-	+9.98%
06/05	2,840	2,840	2,745	2,760	-1.95%	11,100	-	+13.16%
06/04	2,531	2,851	2,531	2,815	+12.83%	30,700	-	+16.37%
06/03	2,491	2,510	2,491	2,495	+0.2%	2,100	-	+4.05%
06/02	2,500	2,531	2,450	2,490	-0.84%	5,700	-	+4.23%
06/01	2,469	2,528	2,460	2,511	-0.32%	6,600	-	+5.42%
06/01	（5%ルール）山本裕治（10.25%）
05/29	2,500	2,531	2,490	2,519	+0.36%	700	-	+6.11%
05/28	2,539	2,539	2,502	2,510	0%	1,800	-	+6%
05/27	2,500	2,539	2,500	2,510	+0.4%	1,900	-	+6.27%
05/26	2,522	2,522	2,500	2,500	-0.87%	2,000	-	+6.25%
05/25	2,552	2,552	2,471	2,522	+0.08%	3,600	-	+7.55%
05/22	2,493	2,575	2,415	2,520	+1.82%	15,300	-	+7.92%
05/21	（IR情報）15:00 剰余金の配当に関するお知らせ
05/21	2,420	2,492	2,420	2,475	+3.99%	4,000	-	+6.45%
05/20	2,395	2,399	2,360	2,380	-0.63%	2,800	-	+2.67%
05/19	2,370	2,415	2,370	2,395	+1.7%	3,600	-	+3.46%
05/18	2,339	2,387	2,280	2,355	+0.9%	3,900	-	+1.86%
05/15	2,312	2,360	2,312	2,334	+0.95%	1,100	-	+1.13%
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）14:00 支配株主等に関する事項について
05/14	2,323	2,340	2,312	2,312	-0.99%	2,900	-	+0.26%
05/13	2,336	2,341	2,335	2,335	-1.89%	600	-	+1.3%
05/12	2,382	2,382	2,330	2,380	-0.08%	2,400	-	+3.39%
05/11	2,385	2,435	2,382	2,382	+0.08%	2,500	-	+3.52%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 7,681株（0.49%）-0.09%義務消失
05/08	2,335	2,380	2,308	2,380	+3.57%	4,600	-	+3.52%
05/07	（IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ
05/07	（IR情報）15:00 親会社等の決算に関するお知らせ
05/07	2,253	2,319	2,250	2,298	+2.22%	8,700	-	+0.04%

櫻島埠頭（9353）のイベントチャート

2026/05/07～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート