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
04/03	948	963	948	957	-0.62%	5,000	263億511万	-1.54%
04/02	951	965	950	963	-0.31%	3,800	264億7003万	-1.03%
04/01	948	970	948	966	+0.73%	4,000	265億5249万	-0.82%
03/31	948	960	946	959	-0.72%	1,800	263億6008万	-1.64%
03/30	962	966	941	966	-0.62%	3,200	265億5249万	-0.92%
03/27	976	976	956	972	-0.41%	5,900	267億1741万	-0.41%
03/26	987	988	961	976	-0.1%	8,200	268億2736万	0%
03/25	952	977	952	977	+2.84%	6,700	268億5485万	+0.21%
03/24	953	965	950	950	+0.11%	800	261億1270万	-2.56%
03/23	969	969	949	949	-2.57%	3,400	260億8521万	-2.77%
03/19	983	989	974	974	-0.92%	2,200	267億7239万	-0.41%
03/18	980	988	973	983	+1.65%	3,200	270億1977万	+0.51%
03/17	980	980	964	967	+0.21%	1,900	265億7998万	-1.02%
03/16	958	970	958	965	-0.82%	3,900	265億2500万	-1.13%
03/13	981	986	973	973	-0.82%	3,900	267億4490万	-0.21%
03/12	986	986	970	981	-0.51%	3,200	269億6479万	+0.72%
03/11	988	988	980	986	+0.82%	1,900	271億223万	+1.34%
03/10	977	986	971	978	+1.88%	2,400	268億8233万	+0.72%
03/09	975	976	951	960	-2.64%	28,500	263億8757万	-1.03%
03/06	983	992	978	986	-0.6%	5,000	271億223万	+1.75%
03/05	992	1,038	986	992	+1.74%	22,600	272億6715万	+2.48%
03/04	975	975	960	975	0%	19,100	267億9987万	+0.93%
03/03	980	980	971	975	-1.52%	23,100	267億9987万	+1.04%
03/02	980	995	979	990	-0.2%	13,500	272億1218万	+2.59%
02/27	975	995	972	992	+1.22%	21,000	272億6715万	+2.9%
02/26	985	991	975	980	-0.51%	9,800	269億3731万	+1.77%
02/25	978	992	978	985	+0.72%	9,600	270億7474万	+2.28%
02/24	975	993	967	978	+0.31%	4,600	268億8233万	+1.66%
02/20	975	981	966	975	+0.41%	2,300	267億9987万	+1.35%
02/19	986	993	971	971	0%	2,900	266億8992万	+1.04%
02/18	970	980	970	971	+0.1%	2,500	266億8992万	+1.15%
02/17	972	995	970	970	-0.41%	6,000	266億6244万	+1.15%
02/16	972	975	972	974	+0.72%	1,900	267億7239万	+1.67%
02/13	996	998	950	967	-2.91%	23,200	265億7998万	+1.04%
02/12	989	997	982	996	+1.01%	8,300	273億7710万	+4.08%
02/10	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	13:00 役員人事に関するお知らせ
02/10	957	998	955	986	+3.79%	9,000	271億223万	+3.25%
02/09	960	965	939	950	+1.06%	10,600	261億1270万	-0.31%
02/06	942	948	923	940	-0.21%	6,300	258億3783万	-1.36%
02/05	941	955	941	942	-1.05%	5,700	258億9280万	-1.15%
02/04	953	953	920	952	0%	7,700	261億6767万	-0.1%
02/03	945	977	945	952	+0.74%	3,200	261億6767万	-0.1%
02/02	945	950	936	945	+0.43%	3,100	259億7526万	-0.74%
01/30	960	960	941	941	-0.95%	200	258億6531万	-1.16%
01/29	955	960	905	950	-0.63%	24,200	261億1270万	-0.21%
01/28	950	957	939	956	+0.84%	15,400	262億7762万	+0.53%
01/27	965	965	948	948	-0.21%	3,000	260億5772万	-0.21%
01/26	958	960	934	950	-0.73%	6,200	261億1270万	+0.11%
01/23	967	967	952	957	-1.03%	12,900	263億511万	+0.95%
01/22	973	973	967	967	+0.42%	1,800	265億7998万	+2.11%
01/21	968	972	962	963	-1.53%	1,700	264億7003万	+1.8%
01/20	980	980	956	978	-0.51%	4,700	268億8233万	+3.49%
01/19	963	1,000	952	983	+2.08%	10,700	270億1977万	+4.24%
01/16	955	967	949	963	+2.01%	3,800	264億7003万	+2.34%
01/15	954	954	944	944	-0.94%	3,600	259億4777万	+0.32%
01/14	948	965	948	953	+0.63%	4,300	261億9516万	+1.28%
01/13	944	959	931	947	-1.04%	10,700	260億3024万	+0.53%
01/09	954	960	942	957	+0.84%	9,500	263億511万	+1.59%
01/08	953	954	937	949	-0.11%	3,900	260億8521万	+0.74%
01/07	940	953	936	950	-0.21%	9,300	261億1270万	+0.96%
01/06	935	952	935	952	+1.82%	7,500	261億6767万	+1.38%
01/05	949	950	920	935	-1.06%	6,600	257億39万	-0.32%
2025
12/30	934	948	934	945	-0.32%	1,500	259億7526万	+0.96%
12/29	949	949	933	948	0%	8,400	260億5772万	+1.5%
12/26	949	949	940	948	+0.85%	13,200	260億5772万	+1.72%
12/25	935	945	935	940	+0.53%	7,800	258億3783万	+1.18%
12/24	940	945	934	935	-0.74%	4,700	257億39万	+0.86%
12/23	942	942	942	942	-0.42%	300	258億9280万	+1.95%
12/22	937	946	924	946	+2.49%	4,900	260億275万	+2.49%
12/19	917	927	917	923	+0.33%	400	253億7055万	+0.22%
12/18	920	935	910	920	-0.76%	16,800	252億8808万	0%
12/17	928	928	927	927	0%	300	254億8049万	+0.87%
12/16	943	943	927	927	-0.75%	2,600	254億8049万	+0.98%
12/15	946	946	922	934	-1.27%	23,800	256億7290万	+1.85%
12/12	13:00 代表取締役の異動に関するお知らせ
12/12	946	946	933	946	+1.61%	4,300	260億275万	+3.39%
12/11	940	949	925	931	+0.54%	8,800	255億9044万	+2.08%
12/10	949	949	925	926	-1.91%	11,200	254億5301万	+1.76%
12/09	950	950	934	944	-0.63%	8,300	259億4777万	+3.96%
12/08	950	966	921	950	0%	12,800	261億1270万	+4.86%
12/05	967	967	939	950	-1.76%	1,400	261億1270万	+5.2%
12/04	975	975	949	967	+1.04%	1,700	265億7998万	+7.33%
12/03	965	975	957	957	-0.83%	3,400	263億511万	+6.57%
12/02	939	965	925	965	+6.16%	16,100	265億2500万	+7.7%
12/01	930	938	909	909	-1.09%	10,100	249億8573万	+1.79%
11/28	906	919	905	919	+0.77%	10,100	252億6060万	+3.03%
11/27	920	927	903	912	+1.33%	9,200	250億6819万	+2.47%
11/26	899	900	899	900	+1.12%	4,500	247億3834万	+1.35%
11/25	894	898	889	890	+0.79%	1,800	244億6347万	+0.34%
11/21	895	895	883	883	-0.23%	800	242億7106万	-0.23%
11/20	898	898	885	885	+1.03%	600	243億2604万	+0.11%
11/19	880	885	876	876	-0.34%	600	240億7865万	-0.9%
11/18	898	900	875	879	-2.12%	6,300	241億6112万	-0.45%
11/17	911	914	897	898	-0.33%	3,700	246億8337万	+1.81%
11/14	902	917	901	901	+0.22%	1,700	247億6583万	+2.15%
11/13	916	916	899	899	+0.33%	2,300	247億1086万	+2.04%
11/12	901	901	895	896	-0.44%	2,300	246億2840万	+1.7%
11/11	922	922	898	900	+0.22%	3,600	247億3834万	+2.04%
11/10	906	914	895	898	+0.79%	4,300	246億8337万	+1.93%
11/07	14:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	14:20 2026年3月期第2四半期(中間期)決算説明資料
11/07	14:20 2026年3月期第2四半期(中間期)連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ
11/07	893	909	880	891	+0.56%	1,800	244億9096万	+1.14%
11/06	873	886	873	886	+1.61%	700	243億5352万	+0.45%
11/05	880	880	872	872	-1.25%	2,200	239億6871万	-1.36%

伊勢湾海運（9359）のIR情報・決算資料

2025/11/05～2026/04/03

IR情報＆株価推移

開示資料

決算

株式

チャート