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
03/09	2,371	2,378	2,296	2,320	-6.26%	12,800	35億7280万	-10.32%
03/06	2,478	2,498	2,453	2,475	-1.63%	3,100	38億1150万	-4.66%
03/05	2,470	2,542	2,470	2,516	+4.92%	9,000	38億7464万	-3.23%
03/04	2,423	2,489	2,381	2,398	-4.84%	21,700	36億9292万	-7.95%
03/03	2,586	2,617	2,520	2,520	-2.55%	14,700	38億8080万	-3.52%
03/02	2,625	2,641	2,500	2,586	-2.27%	20,400	39億8244万	-1.18%
02/27	2,558	2,673	2,558	2,646	+1.93%	13,100	40億7484万	+0.61%
02/26	2,577	2,622	2,570	2,596	+0.19%	4,600	39億9784万	-1.52%
02/25	2,624	2,645	2,591	2,591	-0.8%	5,300	39億9014万	-1.97%
02/24	2,657	2,657	2,605	2,612	-2.32%	9,100	40億2248万	-1.51%
02/20	2,674	2,699	2,641	2,674	-1.33%	10,900	41億1796万	+0.64%
02/19	2,663	2,710	2,637	2,710	+1.88%	18,300	41億7340万	+1.88%
02/18	2,648	2,688	2,625	2,660	+1.14%	8,900	40億9640万	-0.04%
02/17	2,653	2,691	2,610	2,630	-0.87%	16,400	40億5020万	-0.98%
02/16	2,629	2,697	2,628	2,653	+1.84%	22,200	40億8562万	+0.23%
02/13	2,674	2,674	2,593	2,605	-3.02%	10,300	40億1170万	-1.25%
02/12	2,681	2,700	2,653	2,686	+1.7%	14,700	41億3644万	+2.05%
02/10	2,630	2,676	2,625	2,641	+0.65%	15,900	40億6714万	+0.72%
02/09	2,735	2,743	2,614	2,624	-1.91%	39,300	40億4096万	+0.42%
02/06	2,599	2,691	2,565	2,675	+2.57%	32,200	41億1950万	+2.77%
02/05	2,569	2,611	2,569	2,608	+0.38%	9,400	40億1632万	+0.58%
02/04	2,542	2,598	2,540	2,598	+2.28%	8,000	40億92万	+0.46%
02/03	2,539	2,574	2,535	2,540	+0.51%	7,600	39億1160万	-1.59%
02/02	2,550	2,591	2,527	2,527	-2.21%	13,500	38億9158万	-1.94%
01/30	2,538	2,584	2,528	2,584	+1.85%	9,200	39億7936万	+0.23%
01/29	2,579	2,579	2,528	2,537	-2.05%	11,800	39億698万	-1.48%
01/28	2,603	2,609	2,536	2,590	-1.26%	18,900	39億8860万	+0.7%
01/27	2,581	2,649	2,555	2,623	+1.04%	15,900	40億3942万	+2.34%
01/26	2,629	2,633	2,556	2,596	-1.22%	37,500	39億9784万	+1.64%
01/23	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/23	2,911	2,911	2,601	2,628	-9.54%	153,800	40億4712万	+3.22%
01/22	2,855	2,999	2,767	2,905	+3.49%	79,400	44億7370万	+14.46%
01/21	2,732	2,819	2,724	2,807	+1.45%	32,200	43億2278万	+11.43%
01/20	2,798	2,821	2,735	2,767	-1.5%	33,000	42億6118万	+10.5%
01/19	2,760	2,813	2,651	2,809	+2.48%	51,300	43億2586万	+12.77%
01/16	2,900	2,907	2,690	2,741	-0.33%	73,500	42億2114万	+10.61%
01/15	2,715	2,820	2,675	2,750	+0.36%	56,500	42億3500万	+11.43%
01/14	2,725	2,909	2,625	2,740	+8.51%	118,200	42億1960万	+11.52%
01/13	2,435	2,639	2,435	2,525	+4.17%	49,300	38億8850万	+3.19%
01/09	2,423	2,435	2,381	2,424	+0.04%	4,900	37億3296万	-0.86%
01/08	2,447	2,465	2,423	2,423	-0.94%	8,000	37億3142万	-1.02%
01/07	2,440	2,465	2,429	2,446	+0.25%	11,100	37億6684万	-0.33%
01/06	2,421	2,469	2,421	2,440	+1.2%	13,100	37億5760万	-0.89%
01/05	2,421	2,444	2,406	2,411	+0.84%	5,900	37億1294万	-2.43%
2025
12/30	2,424	2,433	2,391	2,391	-1.36%	5,600	36億8214万	-3.59%
12/29	2,428	2,458	2,419	2,424	+0.12%	12,400	37億3296万	-2.42%
12/26	2,465	2,465	2,421	2,421	-1.78%	8,400	37億2834万	-2.69%
12/25	2,473	2,481	2,450	2,465	+0.37%	10,500	37億9610万	-1.16%
12/24	2,540	2,599	2,456	2,456	-3.31%	26,500	37億8224万	-1.6%
12/23	2,515	2,550	2,480	2,540	+0.99%	20,000	39億1160万	+1.52%
12/22	2,477	2,525	2,457	2,515	+2.44%	33,300	38億7310万	+0.32%
12/19	2,371	2,477	2,368	2,455	+3.54%	34,600	37億8070万	-1.8%
12/18	2,381	2,381	2,367	2,371	-1.21%	5,900	36億5134万	-4.93%
12/17	2,387	2,403	2,377	2,400	+0.54%	18,200	36億9600万	-3.77%
12/16	2,431	2,431	2,371	2,387	-1.85%	29,400	36億7598万	-4.1%
12/15	2,414	2,460	2,414	2,432	-0.53%	35,300	37億4528万	-2.09%
12/12	2,422	2,467	2,422	2,445	+1.03%	14,900	37億6530万	-1.25%
12/11	2,444	2,444	2,420	2,420	-1.35%	13,700	37億2680万	-2.14%
12/10	2,468	2,486	2,443	2,453	-1.29%	13,100	37億7762万	-0.85%
12/09	2,457	2,495	2,424	2,485	0%	19,700	38億2690万	+0.32%
12/08	2,445	2,490	2,440	2,485	+0.98%	14,400	38億2690万	+0.36%
12/05	2,500	2,514	2,435	2,461	-1.56%	22,200	37億8994万	-0.61%
12/04	2,479	2,500	2,460	2,500	+0.85%	13,500	38億5000万	+0.93%
12/03	2,501	2,515	2,470	2,479	-0.88%	15,000	38億1766万	-0.08%
12/02	2,550	2,566	2,500	2,501	-2.46%	23,700	38億5154万	+0.52%
12/01	2,693	2,710	2,537	2,564	-3.28%	38,500	39億4856万	+2.27%
11/28	2,669	2,675	2,630	2,651	-0.67%	27,600	40億8254万	+4.78%
11/27	2,645	2,675	2,600	2,669	+1.25%	26,300	41億1026万	+4.87%
11/26	2,500	2,641	2,500	2,636	+5.95%	43,800	40億5944万	+2.13%
11/25	2,596	2,599	2,435	2,488	-1.39%	32,100	38億3152万	-4.38%
11/21	2,510	2,560	2,500	2,523	-2.13%	30,500	38億8542万	-3.26%
11/20	2,545	2,580	2,510	2,578	+3.33%	32,800	39億7012万	-0.85%
11/19	2,556	2,613	2,471	2,495	-4.77%	65,300	38億4230万	-3.03%
11/18	2,709	2,847	2,565	2,620	-1.87%	184,200	40億3480万	+2.91%
11/17	2,499	2,728	2,424	2,670	+15.04%	252,100	41億1180万	+6.08%
11/14	2,310	2,374	2,310	2,321	+0.3%	13,700	35億7434万	-6.52%
11/13	2,413	2,413	2,299	2,314	-2.85%	20,400	35億6356万	-6.01%
11/12	2,280	2,398	2,260	2,382	+5.07%	29,800	36億6828万	-2.54%
11/11	2,260	2,310	2,241	2,267	+0.35%	16,100	34億9118万	-6.48%
11/10	2,236	2,339	2,202	2,259	+0.94%	21,800	34億7886万	-6.23%
11/07	2,340	2,340	2,191	2,238	-5.01%	47,000	34億4652万	-6.59%
11/06	2,396	2,435	2,351	2,356	-3.68%	27,600	36億2824万	-1.13%
11/05	2,409	2,457	2,363	2,446	-3.28%	34,700	37億6684万	+3.29%
11/04	2,496	2,550	2,465	2,529	+2.6%	25,100	38億9466万	+7.62%
10/31	2,481	2,538	2,436	2,465	-0.64%	22,000	37億9610万	+5.93%
10/30	2,479	2,513	2,425	2,481	-0.48%	35,800	38億2074万	+7.45%
10/29	2,591	2,610	2,450	2,493	-3.86%	58,100	38億3922万	+8.86%
10/28	2,638	2,699	2,560	2,593	-2.81%	48,100	39億9322万	+14.38%
10/27	2,800	2,869	2,620	2,668	-10.32%	151,300	41億872万	+19.21%
10/24	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/24	3,145	3,225	2,913	2,975	-4.95%	270,500	45億8150万	+34.8%
10/23	2,870	3,400	2,851	3,130	+3.47%	545,500	48億2020万	+44.71%
10/22	3,435	3,530	2,875	3,025	-15.38%	752,500	46億5850万	+43.16%
10/21	3,600	3,850	3,450	3,575	+13.49%	844,100	55億550万	+72.96%
10/20	15:00 業績予想及び配当予想の修正に関するお知らせ
10/20	3,150	3,150	3,150	3,150	+19%	38,000	48億5100万	+57.42%
10/17	2,616	2,816	2,386	2,647	+14.29%	477,500	40億7638万	+35.6%
10/16	2,184	2,316	2,036	2,316	+20.88%	220,600	35億6664万	+20.44%
10/15	1,829	1,950	1,829	1,916	+4.93%	7,200	29億5064万	+0.47%
10/14	1,872	1,882	1,760	1,826	-2.82%	9,000	28億1204万	-4.05%
10/10	1,838	1,879	1,808	1,879	+3.19%	6,700	28億9366万	-1.31%
10/09	1,811	1,849	1,798	1,821	+0.94%	6,700	28億434万	-4.31%
10/08	1,851	1,858	1,804	1,804	-2.54%	9,600	27億7816万	-5.4%

櫻島埠頭（9353）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート