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
08/21	2,460	2,470	2,450	2,470	+0.41%	5,500	815億2532万	+0.94%
08/20	2,460	2,480	2,450	2,460	+0.41%	3,400	811億9526万	+0.61%
08/19	2,450	2,460	2,450	2,450	-0.37%	1,300	808億6519万	+0.33%
08/18	2,490	2,490	2,445	2,459	+0.37%	4,100	811億6225万	+0.78%
08/17	2,483	2,483	2,445	2,450	+0.2%	2,700	808億6519万	+0.53%
08/14	2,449	2,451	2,431	2,445	+0.04%	3,200	807億16万	+0.41%
08/13	2,459	2,460	2,444	2,444	-0.61%	2,700	806億6716万	+0.45%
08/12	2,456	2,460	2,441	2,459	+0.49%	700	811億6225万	+1.15%
08/10	2,450	2,450	2,436	2,447	0%	2,600	807億6618万	+0.78%
08/07	（IR情報）14:00 組織改編および人事異動に関するお知らせ
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,440	2,449	2,426	2,447	-0.04%	3,700	807億6618万	+0.82%
08/06	2,459	2,470	2,448	2,448	-0.49%	3,100	807億9918万	+0.99%
08/05	2,460	2,470	2,444	2,460	-0.28%	4,800	811億9526万	+1.53%
08/04	2,460	2,470	2,446	2,467	+0.41%	5,000	814億2630万	+1.9%
08/03	2,434	2,470	2,431	2,457	-0.53%	2,400	810億9624万	+1.57%
07/31	2,451	2,470	2,432	2,470	+0.41%	1,200	815億2532万	+2.15%
07/30	2,425	2,485	2,425	2,460	+0.65%	800	811億9526万	+1.86%
07/29	2,450	2,470	2,420	2,444	+0.99%	8,600	806億6716万	+1.24%
07/28	2,450	2,460	2,420	2,420	-1.22%	9,200	798億7501万	+0.29%
07/27	2,450	2,453	2,375	2,450	0%	12,900	808億6519万	+1.58%
07/24	2,499	2,499	2,432	2,450	-1.96%	8,700	808億6519万	+1.62%
07/23	2,415	2,532	2,415	2,499	+3.48%	10,700	824億8250万	+3.78%
07/22	2,415	2,420	2,405	2,415	0%	13,400	797億998万	+0.46%
07/21	2,405	2,420	2,405	2,415	+0.63%	4,300	797億998万	+0.5%
07/17	2,401	2,429	2,400	2,400	-0.04%	5,100	792億1488万	-0.12%
07/16	2,401	2,415	2,365	2,401	+0.21%	6,500	792億4789万	-0.04%
07/15	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/15	2,404	2,415	2,385	2,396	-0.33%	4,500	790億8286万	-0.25%
07/14	2,390	2,404	2,385	2,404	+0.59%	3,600	793億4691万	+0.08%
07/13	2,395	2,405	2,384	2,390	-0.21%	5,400	788億8482万	-0.5%
07/10	2,396	2,406	2,363	2,395	+0.21%	7,700	790億4985万	-0.29%
07/09	2,400	2,405	2,390	2,390	-0.25%	600	788億8482万	-0.5%
07/08	2,398	2,408	2,395	2,396	-0.04%	1,400	790億8286万	-0.25%
07/07	2,388	2,420	2,388	2,397	+0.17%	2,800	791億1587万	-0.21%
07/06	2,399	2,401	2,384	2,393	-0.25%	17,300	789億8384万	-0.37%
07/03	2,397	2,400	2,388	2,399	+0.25%	2,900	791億8188万	-0.17%
07/02	2,400	2,414	2,391	2,393	-0.71%	2,600	789億8384万	-0.42%
07/01	2,448	2,448	2,410	2,410	-0.08%	1,600	795億4495万	+0.29%
06/30	2,425	2,427	2,412	2,412	-0.33%	13,500	796億1096万	+0.37%
06/29	2,420	2,430	2,406	2,420	0%	8,100	798億7501万	+0.71%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,415	2,420	2,405	2,420	+0.21%	5,800	798億7501万	+0.75%
06/25	2,420	2,420	2,400	2,415	-0.21%	6,800	797億998万	+0.58%
06/24	2,430	2,430	2,410	2,420	-0.41%	9,700	798億7501万	+0.83%
06/23	2,407	2,449	2,407	2,430	+1.21%	5,800	802億507万	+1.38%
06/22	2,401	2,430	2,400	2,401	-0.58%	2,500	792億4789万	+0.29%
06/19	2,394	2,443	2,394	2,415	+1.51%	9,100	797億998万	+0.92%
06/18	2,396	2,405	2,371	2,379	-0.71%	1,900	785億2175万	-0.5%
06/17	2,396	2,440	2,365	2,396	0%	5,200	790億8286万	+0.13%
06/16	2,400	2,401	2,396	2,396	0%	600	790億8286万	+0.21%
06/15	2,400	2,410	2,395	2,396	+0.38%	4,700	790億8286万	+0.21%
06/12	2,390	2,391	2,387	2,387	-0.75%	800	787億8580万	-0.17%
06/11	2,392	2,405	2,385	2,405	+0.54%	3,400	793億7992万	+0.63%
06/10	2,441	2,441	2,390	2,392	-0.33%	6,700	789億5083万	+0.13%
06/09	2,390	2,449	2,390	2,400	+0.42%	11,800	792億1488万	+0.46%
06/08	2,400	2,400	2,362	2,390	-0.42%	11,400	788億8482万	+0.04%
06/05	2,400	2,445	2,391	2,400	+0.42%	19,000	792億1488万	+0.46%
06/04	2,395	2,395	2,390	2,390	-0.21%	4,800	788億8482万	0%
06/03	2,405	2,405	2,395	2,395	-0.33%	4,600	790億4985万	+0.21%
06/02	2,405	2,405	2,395	2,403	-0.08%	3,100	793億1390万	+0.5%
06/01	2,405	2,405	2,395	2,405	0%	5,000	793億7992万	+0.59%
05/29	2,410	2,420	2,405	2,405	0%	3,100	793億7992万	+0.59%
05/28	2,405	2,405	2,398	2,405	0%	9,500	793億7992万	+0.59%
05/27	2,400	2,405	2,400	2,405	+0.21%	2,700	793億7992万	+0.59%
05/26	2,400	2,405	2,383	2,400	0%	5,400	792億1488万	+0.38%
05/25	2,420	2,440	2,400	2,400	+0.21%	11,600	792億1488万	+0.38%
05/22	2,393	2,410	2,391	2,395	+0.59%	9,000	790億4985万	+0.17%
05/21	2,367	2,400	2,356	2,381	+1.06%	5,300	785億8777万	-0.42%
05/20	2,348	2,387	2,345	2,356	-0.08%	2,700	777億6261万	-1.51%
05/19	2,360	2,400	2,358	2,358	-0.08%	7,100	778億2862万	-1.54%
05/18	2,430	2,430	2,331	2,360	-0.84%	6,200	778億9464万	-1.5%
05/15	2,400	2,443	2,332	2,380	-1.61%	11,200	785億5476万	-0.75%
05/14	（IR情報）14:00 株主提案に対する当社取締役会意見に関するお知らせ
05/14	（IR情報）14:00 2025年度(2026年3月期)決算説明資料
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 役員の異動および人事異動に関するお知らせ
05/14	（IR情報）14:00 剰余金の配当(増配)に関するお知らせ
05/14	2,339	2,425	2,331	2,419	+3.38%	16,400	798億4200万	+0.83%
05/13	2,316	2,345	2,270	2,340	-2.5%	2,800	772億3451万	-2.42%
05/12	2,381	2,415	2,371	2,400	+0.13%	5,200	792億1488万	-0.04%
05/11	2,375	2,420	2,368	2,397	+0.93%	8,700	791億1587万	-0.25%
05/08	2,367	2,383	2,367	2,375	-0.29%	1,400	783億8973万	-1.21%
05/07	2,384	2,386	2,370	2,382	+0.04%	3,200	786億2077万	-0.96%
05/01	2,381	2,381	2,381	2,381	-0.75%	100	785億8777万	-1.12%
04/30	2,400	2,405	2,384	2,399	-0.04%	2,000	791億8188万	-0.46%
04/28	2,410	2,429	2,382	2,400	-0.41%	5,300	792億1488万	-0.41%
04/27	2,410	2,430	2,373	2,410	0%	6,900	795億4495万	0%
04/24	2,410	2,410	2,382	2,410	0%	6,400	795億4495万	+0.12%
04/23	2,423	2,423	2,381	2,410	0%	7,900	795億4495万	+0.21%
04/22	2,400	2,430	2,389	2,410	+1.05%	12,400	795億4495万	+0.29%
04/21	2,395	2,400	2,375	2,385	-1.04%	1,500	787億1979万	-0.75%
04/20	2,399	2,410	2,399	2,410	-0.21%	900	795億4495万	+0.37%
04/17	2,397	2,435	2,381	2,415	+0.75%	3,000	797億998万	+0.71%
04/16	2,394	2,430	2,350	2,397	+0.08%	8,100	791億1587万	+0.17%
04/15	2,405	2,406	2,389	2,395	-0.46%	2,800	790億4985万	+0.13%
04/14	2,383	2,414	2,383	2,406	+0.29%	3,000	794億1292万	+0.71%
04/13	2,391	2,399	2,385	2,399	-0.46%	300	791億8188万	+0.63%
04/10	2,435	2,445	2,386	2,410	-0.37%	18,900	795億4495万	+1.3%
04/09	2,396	2,448	2,379	2,419	+0.96%	8,800	798億4200万	+1.9%
04/08	（5%ルール）エヌエーブイエフ・セレクト・マスター・ファンド・…（1.39%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（4.06%）
04/08	2,405	2,445	2,385	2,396	-0.13%	7,100	790億8286万	+1.31%
04/07	2,405	2,410	2,380	2,399	-0.25%	1,400	791億8188万	+1.7%
04/06	2,405	2,405	2,311	2,405	0%	5,400	793億7992万	+2.25%
04/03	2,405	2,405	2,405	2,405	0%	200	793億7992万	+2.47%
04/02	2,415	2,415	2,400	2,405	-1.6%	1,400	793億7992万	+2.78%
04/01	2,450	2,450	2,401	2,444	+0.58%	2,900	806億6716万	+4.85%
03/31	2,400	2,430	2,361	2,430	+0.83%	2,300	802億507万	+4.79%
03/30	2,410	2,450	2,313	2,410	-1.43%	5,100	795億4495万	+4.46%
03/27	2,429	2,445	2,400	2,445	+0.66%	7,900	807億16万	+6.54%

名港海運（9357）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート