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
10/23	2,407	2,412	2,406	2,407	0%	5,700	-	-1.92%
10/22	2,410	2,410	2,402	2,407	+0.08%	9,100	-	-2.07%
10/21	2,410	2,410	2,394	2,405	+0.12%	12,100	-	-2.2%
10/20	2,401	2,408	2,400	2,402	+0.04%	2,800	-	-2.36%
10/19	2,402	2,414	2,376	2,401	-0.04%	17,900	-	-2.6%
10/16	2,403	2,408	2,395	2,402	+0.8%	5,600	-	-2.67%
10/15	2,391	2,405	2,380	2,383	-0.83%	5,900	-	-3.56%
10/14	2,397	2,409	2,395	2,403	+0.29%	2,900	-	-2.95%
10/13	2,411	2,413	2,395	2,396	-0.54%	5,900	-	-3.35%
10/09	2,412	2,419	2,408	2,409	-0.25%	1,300	-	-2.98%
10/08	2,441	2,441	2,406	2,415	-1.07%	4,100	-	-2.93%
10/07	2,451	2,451	2,441	2,441	-0.41%	2,300	-	-2.09%
10/06	2,486	2,489	2,447	2,451	-1.37%	3,800	-	-1.92%
10/05	2,548	2,548	2,484	2,485	+0.2%	1,100	-	-0.6%
10/02	2,496	2,496	2,480	2,480	-0.2%	900	-	-0.72%
10/01	2,510	2,510	2,485	2,485	-0.2%	1,000	-	-0.52%
09/30	2,490	2,490	2,490	2,490	+0.08%	200	-	-0.28%
09/29	2,485	2,490	2,485	2,488	-1.27%	1,100	-	-0.32%
09/28	2,525	2,580	2,512	2,520	+0.6%	7,100	-	+1%
09/25	2,507	2,510	2,499	2,505	-0.04%	4,500	-	+0.52%
09/24	2,522	2,539	2,494	2,506	-0.63%	6,900	-	+0.64%
09/18	2,527	2,527	2,499	2,522	-0.2%	5,400	-	+1.37%
09/17	2,510	2,527	2,490	2,527	+0.68%	4,600	-	+1.69%
09/16	2,497	2,510	2,481	2,510	-0.4%	3,300	-	+1.17%
09/15	2,520	2,520	2,470	2,520	+1.25%	3,800	-	+1.65%
09/14	2,459	2,489	2,451	2,489	+1.97%	3,700	-	+0.53%
09/11	2,440	2,462	2,430	2,441	+0.04%	2,300	-	-1.37%
09/10	2,489	2,489	2,440	2,440	-2.59%	6,200	-	-1.41%
09/09	2,481	2,505	2,481	2,505	+1.21%	1,400	-	+1.17%
09/08	2,480	2,482	2,475	2,475	-0.96%	2,100	-	+0.04%
09/07	2,487	2,499	2,480	2,499	+0.44%	1,400	-	+1.01%
09/04	2,488	2,488	2,488	2,488	+0.08%	200	-	+0.65%
09/03	2,485	2,498	2,481	2,486	-0.16%	1,300	-	+0.61%
09/02	2,538	2,538	2,490	2,490	-2.01%	1,500	-	+0.81%
09/01	2,545	2,550	2,540	2,541	-0.35%	3,500	-	+3%
08/31	2,545	2,550	2,475	2,550	-0.78%	13,700	-	+3.53%
08/28	2,479	2,570	2,470	2,570	+3.71%	8,000	-	+4.51%
08/27	2,460	2,500	2,456	2,478	+0.94%	4,700	-	+0.9%
08/26	2,460	2,470	2,455	2,455	-0.2%	4,800	-	+0.04%
08/25	2,459	2,460	2,450	2,460	+0.04%	3,200	-	+0.33%
08/24	2,470	2,470	2,440	2,459	-0.45%	11,900	-	+0.37%
08/21	2,460	2,470	2,450	2,470	+0.41%	5,500	-	+0.94%
08/20	2,460	2,480	2,450	2,460	+0.41%	3,400	-	+0.61%
08/19	2,450	2,460	2,450	2,450	-0.37%	1,300	-	+0.33%
08/18	2,490	2,490	2,445	2,459	+0.37%	4,100	-	+0.78%
08/17	2,483	2,483	2,445	2,450	+0.2%	2,700	-	+0.53%
08/14	2,449	2,451	2,431	2,445	+0.04%	3,200	-	+0.41%
08/13	2,459	2,460	2,444	2,444	-0.61%	2,700	-	+0.45%
08/12	2,456	2,460	2,441	2,459	+0.49%	700	-	+1.15%
08/10	2,450	2,450	2,436	2,447	0%	2,600	-	+0.78%
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	（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	2,440	2,449	2,426	2,447	-0.04%	3,700	-	+0.82%
08/06	2,459	2,470	2,448	2,448	-0.49%	3,100	-	+0.99%
08/05	2,460	2,470	2,444	2,460	-0.28%	4,800	-	+1.53%
08/04	2,460	2,470	2,446	2,467	+0.41%	5,000	-	+1.9%
08/03	2,434	2,470	2,431	2,457	-0.53%	2,400	-	+1.57%
07/31	2,451	2,470	2,432	2,470	+0.41%	1,200	-	+2.15%
07/30	2,425	2,485	2,425	2,460	+0.65%	800	-	+1.86%
07/29	2,450	2,470	2,420	2,444	+0.99%	8,600	-	+1.24%
07/28	2,450	2,460	2,420	2,420	-1.22%	9,200	-	+0.29%
07/27	2,450	2,453	2,375	2,450	0%	12,900	-	+1.58%
07/24	2,499	2,499	2,432	2,450	-1.96%	8,700	-	+1.62%
07/23	2,415	2,532	2,415	2,499	+3.48%	10,700	-	+3.78%
07/22	2,415	2,420	2,405	2,415	0%	13,400	-	+0.46%
07/21	2,405	2,420	2,405	2,415	+0.63%	4,300	-	+0.5%
07/17	2,401	2,429	2,400	2,400	-0.04%	5,100	-	-0.12%
07/16	2,401	2,415	2,365	2,401	+0.21%	6,500	-	-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	-	-0.25%
07/14	2,390	2,404	2,385	2,404	+0.59%	3,600	-	+0.08%
07/13	2,395	2,405	2,384	2,390	-0.21%	5,400	-	-0.5%
07/10	2,396	2,406	2,363	2,395	+0.21%	7,700	-	-0.29%
07/09	2,400	2,405	2,390	2,390	-0.25%	600	-	-0.5%
07/08	2,398	2,408	2,395	2,396	-0.04%	1,400	-	-0.25%
07/07	2,388	2,420	2,388	2,397	+0.17%	2,800	-	-0.21%
07/06	2,399	2,401	2,384	2,393	-0.25%	17,300	-	-0.37%
07/03	2,397	2,400	2,388	2,399	+0.25%	2,900	-	-0.17%
07/02	2,400	2,414	2,391	2,393	-0.71%	2,600	-	-0.42%
07/01	2,448	2,448	2,410	2,410	-0.08%	1,600	-	+0.29%
06/30	2,425	2,427	2,412	2,412	-0.33%	13,500	-	+0.37%
06/29	2,420	2,430	2,406	2,420	0%	8,100	-	+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	-	+0.75%
06/25	2,420	2,420	2,400	2,415	-0.21%	6,800	-	+0.58%
06/24	2,430	2,430	2,410	2,420	-0.41%	9,700	-	+0.83%
06/23	2,407	2,449	2,407	2,430	+1.21%	5,800	-	+1.38%
06/22	2,401	2,430	2,400	2,401	-0.58%	2,500	-	+0.29%
06/19	2,394	2,443	2,394	2,415	+1.51%	9,100	-	+0.92%
06/18	2,396	2,405	2,371	2,379	-0.71%	1,900	-	-0.5%
06/17	2,396	2,440	2,365	2,396	0%	5,200	-	+0.13%
06/16	2,400	2,401	2,396	2,396	0%	600	-	+0.21%
06/15	2,400	2,410	2,395	2,396	+0.38%	4,700	-	+0.21%
06/12	2,390	2,391	2,387	2,387	-0.75%	800	-	-0.17%
06/11	2,392	2,405	2,385	2,405	+0.54%	3,400	-	+0.63%
06/10	2,441	2,441	2,390	2,392	-0.33%	6,700	-	+0.13%
06/09	2,390	2,449	2,390	2,400	+0.42%	11,800	-	+0.46%
06/08	2,400	2,400	2,362	2,390	-0.42%	11,400	-	+0.04%
06/05	2,400	2,445	2,391	2,400	+0.42%	19,000	-	+0.46%
06/04	2,395	2,395	2,390	2,390	-0.21%	4,800	-	0%
06/03	2,405	2,405	2,395	2,395	-0.33%	4,600	-	+0.21%
06/02	2,405	2,405	2,395	2,403	-0.08%	3,100	-	+0.5%
06/01	2,405	2,405	2,395	2,405	0%	5,000	-	+0.59%
05/29	2,410	2,420	2,405	2,405	0%	3,100	-	+0.59%

名港海運（9357）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート