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
09/08	2,040	2,040	2,040	2,040	+0.74%	100	53億3541万	-0.87%
09/04	2,025	2,025	2,025	2,025	-1.7%	100	52億9618万	-1.6%
09/03	2,060	2,060	2,060	2,060	-0.53%	700	53億8772万	+0.05%
09/01	2,071	2,071	2,071	2,071	+2.27%	300	54億1649万	+0.53%
08/31	2,030	2,030	2,025	2,025	-0.25%	200	52億9618万	-1.65%
08/28	2,030	2,030	2,030	2,030	-1.46%	300	53億926万	-1.46%
08/27	2,058	2,060	2,058	2,060	+0.1%	300	53億8772万	0%
08/26	2,014	2,059	2,014	2,058	-0.1%	300	53億8249万	-0.05%
08/25	2,060	2,060	2,060	2,060	0%	400	53億8772万	+0.1%
08/21	2,060	2,060	2,060	2,060	+2.23%	200	53億8772万	+0.19%
08/20	2,015	2,015	2,015	2,015	0%	200	52億7003万	-1.9%
08/19	15:30 (訂正・数値データ訂正)「2026年6月期決算短信〔日本基準〕(連結)」の一部訂正について
08/18	2,015	2,015	2,015	2,015	+0.1%	300	52億7003万	-1.95%
08/17	2,013	2,013	2,013	2,013	-1.18%	100	52億6480万	-2.04%
08/14	2,038	2,038	2,037	2,037	-1.59%	200	53億2756万	-1.02%
08/13	2,070	2,070	2,070	2,070	-0.96%	200	54億1387万	+0.49%
08/12	2,090	2,090	2,090	2,090	+0.58%	400	54億6618万	+1.36%
08/10	15:30 剰余金の配当に関するお知らせ
08/10	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/10	2,089	2,089	2,078	2,078	-0.53%	400	54億3480万	+0.73%
08/07	2,039	2,089	2,039	2,089	0%	1,100	54億6357万	+1.21%
08/04	2,094	2,094	2,044	2,089	-0.24%	500	54億6357万	+1.31%
08/03	2,094	2,094	2,094	2,094	+0.24%	100	54億7664万	+1.7%
07/31	2,089	2,089	2,089	2,089	+0.43%	100	54億6357万	+1.65%
07/28	2,070	2,080	2,070	2,080	+0.48%	900	54億4003万	+1.41%
07/27	2,070	2,070	2,070	2,070	0%	100	54億1387万	+1.12%
07/24	2,063	2,070	2,063	2,070	+0.24%	400	54億1387万	+1.27%
07/22	2,035	2,065	2,010	2,065	+1.47%	500	54億80万	+1.03%
07/21	2,040	2,041	2,035	2,035	-0.25%	600	53億2233万	-0.34%
07/17	2,040	2,040	2,040	2,040	-2.39%	200	53億3541万	-0.05%
07/16	2,090	2,090	2,090	2,090	+1.6%	100	54億6618万	+2.2%
07/13	2,057	2,057	2,057	2,057	0%	100	53億7987万	+0.49%
07/10	2,061	2,070	2,057	2,057	+2.29%	400	53億7987万	+0.29%
07/09	2,022	2,045	2,011	2,011	-1.37%	700	52億5956万	-2.05%
07/08	2,004	2,039	2,003	2,039	+0.05%	300	53億3280万	-0.88%
07/06	2,038	2,038	2,038	2,038	+1.14%	100	53億3018万	-1.02%
07/03	2,015	2,015	2,015	2,015	0%	200	52億7003万	-2.37%
07/02	1,975	2,015	1,975	2,015	-0.49%	1,100	52億7003万	-2.66%
07/01	2,025	2,025	2,025	2,025	0%	100	52億9618万	-2.41%
06/30	2,020	2,026	2,020	2,025	-2.5%	400	52億9618万	-2.69%
06/25	2,030	2,077	2,030	2,077	-0.14%	200	54億3218万	-0.57%
06/24	2,130	2,130	2,080	2,080	-2.26%	300	54億4003万	-0.67%
06/23	2,128	2,128	2,128	2,128	0%	400	55億6557万	+1.43%
06/22	2,128	2,128	2,128	2,128	+1.92%	100	55億6557万	+1.24%
06/17	2,088	2,088	2,088	2,088	+1.9%	100	54億6095万	-0.81%
06/15	2,050	2,050	2,049	2,049	+2.45%	200	53億5895万	-2.98%
06/12	2,000	2,000	2,000	2,000	0%	300	52億3080万	-5.75%
06/11	2,020	2,020	2,000	2,000	+0.35%	200	52億3080万	-6.19%
06/10	1,993	1,993	1,993	1,993	+0.05%	300	52億1249万	-6.91%
06/09	1,992	1,992	1,992	1,992	0%	200	52億987万	-7.43%
06/08	2,004	2,016	1,990	1,992	-3.77%	1,100	52億987万	-7.95%
06/05	2,070	2,070	2,070	2,070	+2.88%	100	54億1387万	-4.87%
06/04	2,011	2,012	2,011	2,012	+0.05%	1,100	52億6218万	-7.92%
06/03	2,108	2,108	2,001	2,011	-5.9%	3,100	52億5956万	-8.42%
06/02	2,128	2,137	2,128	2,137	+0.47%	300	55億8910万	-3.17%
06/01	2,127	2,127	2,127	2,127	-2.03%	300	55億6295万	-3.97%
05/29	2,131	2,171	2,131	2,171	+3.28%	600	56億7803万	-2.34%
05/28	2,101	2,102	2,101	2,102	0%	800	54億9757万	-5.61%
05/27	2,110	2,145	2,102	2,102	-0.38%	1,100	54億9757万	-5.87%
05/26	2,110	2,110	2,110	2,110	-1.59%	100	55億1849万	-5.72%
05/25	2,161	2,161	2,111	2,144	-0.79%	700	56億741万	-4.41%
05/22	2,157	2,165	2,157	2,161	+0.09%	400	56億5187万	-3.78%
05/21	2,167	2,167	2,159	2,159	-0.37%	200	56億4664万	-4%
05/20	2,170	2,170	2,167	2,167	-2.26%	1,300	56億6757万	-3.73%
05/19	2,182	2,217	2,182	2,217	+0.77%	400	57億9834万	-1.55%
05/18	2,200	2,200	2,200	2,200	+0.46%	200	57億5388万	-2.14%
05/15	2,190	2,190	2,190	2,190	-2.1%	100	57億2772万	-2.45%
05/13	2,237	2,237	2,237	2,237	+1.45%	200	58億5064万	-0.4%
05/12	2,205	2,205	2,205	2,205	-2.22%	500	57億6695万	-1.83%
05/11	2,267	2,278	2,200	2,255	-1.53%	1,400	58億9772万	+0.4%
05/08	15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/08	2,230	2,306	2,222	2,290	+1.46%	1,700	59億8926万	+2.05%
05/07	2,222	2,265	2,222	2,257	+1.58%	1,100	59億295万	+0.76%
05/01	2,258	2,277	2,222	2,222	-1.59%	800	58億1141万	-0.85%
04/30	2,308	2,308	2,258	2,258	-2.25%	500	59億557万	+0.67%
04/28	2,311	2,311	2,260	2,310	+1.05%	400	60億4157万	+3.13%
04/24	2,286	2,286	2,286	2,286	0%	200	59億7880万	+2.28%
04/23	2,286	2,286	2,286	2,286	0%	500	59億7880万	+2.42%
04/22	2,289	2,289	2,286	2,286	-0.65%	500	59億7880万	+2.65%
04/21	2,300	2,301	2,300	2,301	-0.99%	200	60億1803万	+3.51%
04/17	2,324	2,324	2,324	2,324	-0.21%	100	60億7818万	+4.78%
04/16	2,266	2,329	2,266	2,329	+2.83%	900	60億9126万	+5.1%
04/15	2,232	2,265	2,232	2,265	-0.04%	700	59億2388万	+2.26%
04/13	2,235	2,286	2,235	2,266	+1.57%	1,400	59億2649万	+2.3%
04/09	2,227	2,232	2,227	2,231	+0.27%	300	58億3495万	+0.63%
04/07	2,225	2,225	2,225	2,225	0%	300	58億1926万	+0.14%
04/06	2,225	2,225	2,225	2,225	0%	400	58億1926万	-0.04%
04/03	2,240	2,240	2,200	2,225	-0.13%	300	58億1926万	-0.18%
04/02	2,188	2,228	2,188	2,228	+1.97%	400	58億2711万	-0.22%
04/01	2,220	2,238	2,147	2,185	+3.07%	1,400	57億1464万	-2.28%
03/31	15:30 連結子会社における固定資産の譲渡に関するお知らせ
03/31	2,120	2,120	2,120	2,120	0%	100	55億4464万	-5.48%
03/30	2,120	2,120	2,120	2,120	-4.42%	100	55億4464万	-5.9%
03/27	2,230	2,230	2,170	2,218	-0.76%	900	58億95万	-2.08%
03/26	2,235	2,235	2,235	2,235	+1.13%	200	58億4541万	-1.76%
03/25	2,210	2,210	2,210	2,210	+0.23%	100	57億8003万	-3.24%
03/24	2,200	2,245	2,200	2,205	+0.68%	700	57億6695万	-3.92%
03/23	2,269	2,269	2,190	2,190	-3.48%	800	57億2772万	-4.62%
03/19	2,269	2,269	2,269	2,269	0%	100	59億3434万	-1.18%
03/18	2,163	2,269	2,163	2,269	+3.37%	400	59億3434万	-0.96%
03/17	2,165	2,195	2,165	2,195	+0.27%	300	57億4080万	-3.94%
03/13	2,208	2,208	2,189	2,189	-0.86%	300	57億2511万	-4.08%
03/12	2,151	2,209	2,151	2,208	+1.8%	1,200	57億7480万	-3.12%
03/11	2,169	2,200	2,169	2,169	-0.5%	500	56億7280万	-4.66%
03/10	2,178	2,180	2,080	2,180	+0.93%	1,000	57億157万	-4.09%

伏木海陸運送（9361）のIR情報・決算資料

2026/03/10～2026/09/08

IR情報＆株価推移

開示資料

決算

株式

チャート