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
10/27	929	935	927	935	+0.54%	3,800	-	-1.06%
10/26	935	935	930	930	-0.53%	700	-	-1.69%
10/23	932	937	923	935	+0.32%	18,800	-	-1.27%
10/22	934	934	931	932	0%	1,100	-	-1.58%
10/21	935	935	931	932	-0.32%	2,800	-	-1.58%
10/20	940	940	930	935	-0.32%	4,800	-	-1.27%
10/19	950	950	936	938	-0.74%	18,600	-	-1.05%
10/16	938	949	938	945	+0.53%	3,300	-	-0.32%
10/15	942	945	935	940	-0.21%	5,200	-	-0.95%
10/14	941	942	939	942	-0.63%	1,900	-	-0.74%
10/13	930	948	930	948	+0.74%	10,800	-	-0.11%
10/09	937	949	936	941	-0.84%	5,700	-	-0.95%
10/08	945	950	942	949	+0.11%	4,800	-	-0.21%
10/07	947	949	944	948	0%	1,800	-	-0.42%
10/06	945	957	943	948	+0.11%	5,500	-	-0.42%
10/05	948	949	945	947	-0.11%	3,600	-	-0.63%
10/02	948	950	942	948	-0.21%	1,800	-	-0.63%
10/01	967	967	948	950	-0.31%	2,400	-	-0.42%
09/30	954	954	953	953	-1.55%	800	-	-0.21%
09/29	952	968	948	968	+1.68%	3,000	-	+1.36%
09/28	965	965	950	952	-0.63%	13,200	-	-0.31%
09/25	949	958	949	958	+0.95%	6,200	-	+0.42%
09/24	951	959	945	949	-0.73%	4,200	-	-0.52%
09/18	950	956	948	956	+0.21%	800	-	+0.21%
09/17	960	961	935	954	0%	9,400	-	0%
09/16	958	966	943	954	+0.63%	5,200	-	0%
09/15	940	949	936	948	+1.28%	7,200	-	-0.73%
09/14	938	949	932	936	+0.21%	7,300	-	-2.09%
09/11	935	942	932	934	-0.64%	2,100	-	-2.51%
09/10	948	948	931	940	-0.84%	8,900	-	-2.08%
09/09	950	960	945	948	-0.21%	3,600	-	-1.56%
09/08	957	960	950	950	-0.21%	3,100	-	-1.55%
09/07	957	964	951	952	-0.1%	4,700	-	-1.55%
09/04	953	953	948	953	+0.11%	1,900	-	-1.65%
09/03	960	960	952	952	-1.75%	2,900	-	-1.96%
09/02	965	969	951	969	-0.1%	2,300	-	-0.41%
09/01	955	976	955	970	+1.46%	2,700	-	-0.51%
08/31	961	978	945	956	-0.42%	17,900	-	-2.05%
08/28	969	977	956	960	-0.83%	22,600	-	-1.84%
08/27	970	970	962	968	-0.41%	4,000	-	-1.12%
08/26	959	985	958	972	+1.36%	4,200	-	-0.82%
08/25	970	974	958	959	-0.72%	9,300	-	-2.14%
08/24	956	1,011	956	966	+1.15%	8,200	-	-1.53%
08/21	953	955	950	955	+0.1%	2,300	-	-2.75%
08/20	953	955	950	954	+0.53%	2,400	-	-3.05%
08/19	954	959	949	949	-0.52%	2,100	-	-3.56%
08/18	953	954	950	954	+0.1%	1,300	-	-3.15%
08/17	954	957	952	953	0%	1,000	-	-3.35%
08/14	950	966	945	953	+0.53%	10,600	-	-3.44%
08/13	961	967	945	948	-2.17%	16,500	-	-4.05%
08/12	978	978	965	969	-1.12%	6,700	-	-2.02%
08/10	979	980	975	980	0%	5,800	-	-0.91%
08/07	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	970	981	961	980	-2%	9,900	-	-0.91%
08/05	996	1,000	995	1,000	+0.3%	800	-	+1.21%
08/04	988	997	988	997	-0.3%	1,400	-	+0.91%
08/03	994	1,000	992	1,000	-0.79%	1,700	-	+1.32%
07/31	（IR情報）13:00 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
07/31	988	1,030	988	1,008	+1.61%	6,300	-	+2.34%
07/30	1,000	1,000	980	992	-1.29%	3,300	-	+1.02%
07/29	1,000	1,015	1,000	1,005	0%	300	-	+2.55%
07/28	1,012	1,012	990	1,005	-0.69%	4,800	-	+2.76%
07/27	1,013	1,062	1,005	1,012	-0.2%	41,400	-	+3.79%
07/24	988	1,030	988	1,014	+2.74%	20,200	-	+4.32%
07/23	997	1,000	968	987	-0.9%	9,200	-	+1.86%
07/22	988	996	988	996	-0.1%	700	-	+3%
07/21	978	1,000	978	997	+2.47%	3,900	-	+3.32%
07/17	980	988	973	973	-0.21%	4,600	-	+0.93%
07/16	1,004	1,004	972	975	-2.5%	21,700	-	+1.25%
07/15	987	1,000	987	1,000	+1.32%	28,900	-	+3.95%
07/14	972	989	972	987	+1.65%	1,800	-	+2.92%
07/13	974	974	971	971	-0.31%	600	-	+1.36%
07/10	（IR情報）14:00 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
07/10	982	986	971	974	-0.81%	13,700	-	+1.78%
07/09	980	982	972	982	+1.03%	4,200	-	+2.83%
07/08	972	980	968	972	+0.52%	4,000	-	+1.99%
07/07	968	968	967	967	-0.72%	600	-	+1.47%
07/06	971	974	970	974	+0.21%	1,300	-	+2.31%
07/03	965	980	960	972	-0.1%	4,400	-	+2.1%
07/02	987	987	973	973	0%	1,000	-	+2.21%
07/01	991	991	961	973	-1.82%	3,600	-	+2.31%
06/30	993	994	968	991	+1.33%	8,100	-	+4.21%
06/29	（IR情報）16:00 親会社等の決算に関するお知らせ
06/29	（IR情報）16:00 支配株主等に関する事項について
06/29	963	983	960	978	+2.95%	6,900	-	+2.95%
06/26	949	959	949	950	+1.17%	8,800	-	0%
06/25	940	948	939	939	+0.21%	3,100	-	-1.37%
06/24	934	939	934	937	-0.32%	1,800	-	-1.58%
06/22	926	941	925	940	+0.64%	7,300	-	-1.36%
06/19	936	936	934	934	+0.21%	1,200	-	-2.2%
06/18	935	950	932	932	-1.27%	10,700	-	-2.41%
06/17	944	945	941	944	-0.11%	1,600	-	-1.26%
06/16	958	958	944	945	-1.05%	3,900	-	-1.25%
06/15	952	955	952	955	+0.32%	3,500	-	-0.21%
06/12	956	956	952	952	-0.21%	600	-	-0.52%
06/11	960	960	945	954	+0.42%	5,800	-	-0.31%
06/10	943	955	943	950	+0.96%	5,100	-	-0.73%
06/09	938	948	936	941	+0.32%	2,600	-	-1.67%
06/08	944	950	931	938	-0.85%	11,700	-	-2.09%
06/05	953	955	937	946	0%	5,100	-	-1.36%
06/04	947	954	939	946	+1.28%	5,600	-	-1.46%
06/03	955	955	928	934	-2.51%	15,500	-	-2.81%
06/02	958	970	943	958	+0.31%	4,200	-	-0.42%
06/01	965	969	955	955	-1.04%	4,200	-	-0.62%
05/29	950	970	950	965	+0.42%	6,100	-	+0.42%

伊勢湾海運（9359）のイベントチャート

2026/05/29～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート