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	14:00 役員の異動および組織改編に関するお知らせ
03/09	2,200	2,300	2,160	2,300	+1.55%	15,000	759億1426万	+5.8%
03/06	2,280	2,287	2,233	2,265	-0.31%	5,500	747億5905万	+4.52%
03/05	2,217	2,280	2,200	2,272	+2.48%	6,500	749億9009万	+5.14%
03/04	2,160	2,218	2,145	2,217	-0.36%	22,500	731億7475万	+2.88%
03/03	2,215	2,225	2,183	2,225	-0.89%	17,800	734億3880万	+3.49%
03/02	2,268	2,268	2,210	2,245	-1.54%	7,800	740億9892万	+4.66%
02/27	2,224	2,280	2,220	2,280	+3.31%	10,700	752億5414万	+6.59%
02/26	2,194	2,220	2,190	2,207	+1.24%	10,500	728億4469万	+3.57%
02/25	2,162	2,200	2,155	2,180	+1.3%	14,600	719億5352万	+2.44%
02/24	2,135	2,170	2,132	2,152	+0.94%	18,300	710億2935万	+1.22%
02/20	2,115	2,132	2,101	2,132	+0.8%	23,000	703億6922万	+0.38%
02/19	10:00 株式の立会外分売終了に関するお知らせ
02/19	2,095	2,123	2,093	2,115	-1.95%	96,000	698億812万	-0.38%
02/18	16:15 株式の立会外分売実施に関するお知らせ
02/18	2,166	2,184	2,156	2,157	-1.37%	5,200	711億9438万	+1.6%
02/17	2,156	2,188	2,156	2,187	+1.58%	3,200	721億8456万	+3.11%
02/16	2,180	2,180	2,130	2,153	+1.37%	2,500	710億6235万	+1.75%
02/13	2,135	2,144	2,111	2,124	-0.61%	12,000	701億517万	+0.52%
02/12	2,135	2,188	2,120	2,137	+0.75%	18,700	705億3425万	+1.18%
02/10	10:00 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
02/10	2,139	2,139	2,121	2,121	-0.84%	4,300	700億615万	+0.57%
02/09	17:00 自己株式取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ
02/09	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	14:00 株式の立会外分売に関するお知らせ
02/09	2,150	2,154	2,089	2,139	+0.19%	8,500	706億27万	+1.42%
02/06	2,135	2,135	2,116	2,135	+0.71%	1,300	704億6824万	+1.43%
02/05	2,128	2,134	2,120	2,120	-0.38%	1,800	699億7315万	+0.86%
02/04	2,129	2,129	2,109	2,128	+0.76%	2,200	702億3720万	+1.48%
02/03	2,129	2,129	2,112	2,112	-0.14%	300	697億910万	+0.96%
02/02	2,139	2,139	2,115	2,115	-1.12%	1,400	698億812万	+1.29%
01/30	2,125	2,139	2,124	2,139	+0.61%	4,100	706億27万	+2.64%
01/29	2,100	2,127	2,100	2,126	+1.19%	600	701億7118万	+2.26%
01/28	2,140	2,140	2,100	2,101	-1.18%	3,300	693億4603万	+1.35%
01/27	2,106	2,130	2,105	2,126	+1.19%	2,700	701億7118万	+2.75%
01/26	2,083	2,120	2,083	2,101	+0.86%	4,500	693億4603万	+1.79%
01/23	2,098	2,121	2,081	2,083	-0.71%	5,000	687億5192万	+1.17%
01/22	2,119	2,141	2,098	2,098	+0.48%	6,300	692億4701万	+2.09%
01/21	2,124	2,124	2,085	2,088	-1.69%	5,100	689億1695万	+1.85%
01/20	2,140	2,148	2,118	2,124	-0.52%	1,600	701億517万	+3.76%
01/19	2,106	2,135	2,101	2,135	+1.76%	3,300	704億6824万	+4.61%
01/16	2,110	2,110	2,098	2,098	-0.94%	4,500	692億4701万	+2.99%
01/15	2,090	2,119	2,090	2,118	-0.09%	1,900	699億714万	+4.13%
01/14	2,089	2,120	2,071	2,120	+1.39%	5,300	699億7315万	+4.38%
01/13	2,085	2,100	2,085	2,091	+0.58%	900	690億1597万	+3.16%
01/08	2,100	2,100	2,079	2,079	+0.14%	2,200	686億1989万	+2.77%
01/07	2,078	2,104	2,073	2,076	-0.1%	2,300	685億2087万	+2.77%
01/06	2,099	2,112	2,078	2,078	-0.34%	3,800	685億8689万	+3.08%
01/05	2,100	2,112	2,070	2,085	-0.71%	4,100	688億1793万	+3.58%
2025
12/30	2,050	2,100	2,010	2,100	+2.44%	9,700	693億1302万	+4.53%
12/29	2,059	2,059	1,990	2,050	0%	6,400	676億6271万	+2.3%
12/26	2,008	2,051	2,008	2,050	+2.19%	4,500	676億6271万	+2.45%
12/25	2,006	2,018	2,006	2,006	0%	4,500	662億1044万	+0.45%
12/24	2,006	2,007	2,000	2,006	0%	10,000	662億1044万	+0.6%
12/23	2,017	2,029	2,005	2,006	-0.5%	7,600	662億1044万	+0.7%
12/22	2,006	2,027	2,006	2,016	+0.7%	3,100	665億4050万	+1.26%
12/19	2,000	2,002	1,975	2,002	+0.15%	8,000	660億7842万	+0.6%
12/18	1,982	2,000	1,981	1,999	+0.1%	7,500	659億7940万	+0.4%
12/17	1,981	1,997	1,968	1,997	+0.71%	7,300	659億1338万	+0.3%
12/16	1,980	1,985	1,972	1,983	+0.15%	4,300	654億5130万	-0.45%
12/15	1,970	1,984	1,965	1,980	-0.1%	6,600	653億5228万	-0.75%
12/12	1,998	1,998	1,971	1,982	-0.35%	3,800	654億1829万	-0.8%
12/11	1,993	2,003	1,960	1,989	-0.3%	8,900	656億4933万	-0.6%
12/10	2,001	2,001	1,995	1,995	+0.1%	300	658億4737万	-0.45%
12/09	2,021	2,021	1,992	1,993	-1.39%	17,100	657億8136万	-0.85%
12/08	2,036	2,036	2,011	2,021	-0.69%	15,200	667億553万	+0.3%
12/05	2,057	2,057	1,986	2,035	-0.25%	18,900	671億6762万	+0.84%
12/04	2,012	2,040	2,010	2,040	+1.59%	2,900	673億3265万	+0.99%
12/03	1,990	2,013	1,966	2,008	-0.1%	5,500	662億7645万	-0.69%
12/02	2,005	2,033	1,992	2,010	+0.9%	11,100	663億4247万	-0.74%
12/01	15:30 固定資産の取得に関するお知らせ
12/01	1,998	2,003	1,951	1,992	+0.35%	10,300	657億4835万	-1.78%
11/28	1,990	1,990	1,979	1,985	-0.25%	2,300	655億1731万	-2.26%
11/27	1,988	1,992	1,965	1,990	+0.35%	8,200	656億8234万	-2.12%
11/26	1,975	1,984	1,960	1,983	+0.51%	7,200	654億5130万	-2.56%
11/25	1,976	1,985	1,962	1,973	+0.05%	7,700	651億2124万	-3.14%
11/21	1,957	1,977	1,932	1,972	+0.77%	9,300	650億8823万	-3.29%
11/20	1,943	1,970	1,930	1,957	+1.29%	9,300	645億9314万	-4.16%
11/19	1,963	1,988	1,921	1,932	-1.13%	8,500	637億6798万	-5.53%
11/18	1,978	1,999	1,941	1,954	-1.06%	13,500	644億9412万	-4.59%
11/17	1,964	1,997	1,957	1,975	-1.25%	5,200	651億8725万	-3.71%
11/14	1,980	2,010	1,940	2,000	-1.43%	11,800	660億1240万	-2.63%
11/13	2,040	2,041	1,982	2,029	+0.9%	8,800	669億6958万	-1.31%
11/12	14:00 人事異動に関するお知らせ
11/12	14:00 2026年3月期第2四半期決算説明資料
11/12	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)
11/12	2,020	2,047	2,006	2,011	-0.45%	2,600	663億7547万	-2.28%
11/11	2,049	2,049	1,940	2,020	-1.7%	8,500	666億7253万	-1.99%
11/10	2,065	2,065	2,041	2,055	+0.78%	1,100	678億2774万	-0.29%
11/07	2,084	2,084	2,033	2,039	-1.55%	3,400	672億9964万	-1.02%
11/06	2,099	2,099	2,050	2,071	+0.78%	4,900	683億5584万	+0.58%
11/05	2,115	2,144	2,050	2,055	-4.2%	6,100	678億2774万	-0.24%
11/04	2,139	2,145	2,090	2,145	+0.7%	3,400	707億9830万	+4.08%
10/31	2,098	2,130	2,082	2,130	+1.62%	5,500	703億321万	+3.45%
10/30	2,079	2,096	2,058	2,096	+0.72%	2,100	691億8100万	+1.95%
10/29	2,091	2,099	2,051	2,081	-0.48%	6,500	686億8591万	+1.31%
10/28	2,089	2,095	2,055	2,091	+0.1%	4,300	690億1597万	+1.9%
10/27	2,082	2,089	2,055	2,089	+1.02%	4,200	689億4996万	+2%
10/24	2,078	2,098	2,068	2,068	+0.05%	5,100	682億5682万	+1.12%
10/23	2,062	2,067	2,055	2,067	+0.63%	3,800	682億2382万	+1.22%
10/22	2,037	2,085	2,035	2,054	+1.13%	4,300	677億9474万	+0.69%
10/21	2,030	2,039	2,028	2,031	-0.39%	1,100	670億3560万	-0.34%
10/20	2,048	2,050	2,027	2,039	+0.64%	700	672億9964万	+0.1%
10/17	2,038	2,038	2,026	2,026	-0.78%	400	668億7056万	-0.44%
10/16	2,050	2,050	2,031	2,042	+1.09%	700	673億9866万	+0.34%
10/15	2,030	2,030	2,020	2,020	+0.3%	700	666億7253万	-0.69%
10/14	2,020	2,022	2,014	2,014	-0.84%	3,200	664億7449万	-0.98%
10/10	2,035	2,065	2,030	2,031	-0.68%	1,400	670億3560万	-0.15%
10/09	2,080	2,080	2,045	2,045	-0.44%	2,200	674億9768万	+0.59%
10/08	2,070	2,090	2,054	2,054	-0.77%	4,300	677億9474万	+1.13%
10/07	2,080	2,080	2,040	2,070	-0.48%	1,500	683億2284万	+2.02%

名港海運（9357）のIR情報・決算資料

2025/10/07～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート