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	2,225	2,225	2,160	2,160	-5.92%	2,200	56億4926万	-4.8%
03/06	2,305	2,305	2,296	2,296	-0.3%	300	60億495万	+1.15%
03/05	2,303	2,303	2,303	2,303	+1.9%	1,400	60億2326万	+1.9%
03/04	2,260	2,260	2,260	2,260	-2.16%	200	59億1080万	+0.49%
03/02	2,344	2,344	2,310	2,310	-1.45%	300	60億4157万	+3.13%
02/27	2,345	2,345	2,321	2,344	+0.64%	500	61億3049万	+5.06%
02/26	2,322	2,329	2,322	2,329	+0.65%	400	60億9126万	+4.86%
02/25	2,313	2,348	2,313	2,314	-0.22%	1,200	60億5203万	+4.61%
02/24	2,319	2,319	2,319	2,319	+0.61%	100	60億6511万	+5.07%
02/20	2,350	2,350	2,233	2,305	-2.74%	2,000	60億2849万	+4.73%
02/19	2,366	2,370	2,366	2,370	+0.38%	1,200	61億9849万	+7.87%
02/18	2,358	2,399	2,245	2,361	-1.87%	4,300	61億7495万	+7.86%
02/17	2,470	2,470	2,406	2,406	-2.59%	1,300	62億9265万	+10.37%
02/16	2,470	2,470	2,470	2,470	-0.12%	100	64億6003万	+13.77%
02/13	2,497	2,497	2,373	2,473	-0.68%	2,200	64億6788万	+14.38%
02/12	2,300	2,490	2,300	2,490	+12.06%	5,400	65億1234万	+15.76%
02/10	15:30 第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ
02/10	15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/10	2,190	2,237	2,190	2,222	+1.46%	1,700	58億1141万	+3.98%
02/09	2,145	2,237	2,145	2,190	+2.38%	1,500	57億2772万	+2.67%
02/06	2,145	2,155	2,139	2,139	+0.23%	800	55億9434万	+0.47%
02/04	2,134	2,134	2,134	2,134	+1.14%	300	55億8126万	+0.42%
02/03	2,122	2,122	2,106	2,110	+0.29%	600	55億1849万	-0.42%
02/02	2,110	2,119	2,104	2,104	-0.28%	500	55億280万	-0.47%
01/30	2,110	2,110	2,110	2,110	-0.52%	300	55億1849万	0%
01/28	2,122	2,122	2,121	2,121	+1.39%	400	55億4726万	+0.81%
01/27	2,185	2,185	2,031	2,092	-4.3%	1,400	54億7141万	-0.24%
01/26	2,125	2,237	2,117	2,186	+7.37%	3,500	57億1726万	+4.84%
01/23	2,125	2,125	2,036	2,036	+0.54%	1,400	53億2495万	-1.64%
01/22	2,050	2,060	2,022	2,025	-1.22%	700	52億9618万	-1.75%
01/21	2,050	2,050	2,050	2,050	-1.39%	200	53億6157万	-0.1%
01/20	2,079	2,079	2,079	2,079	0%	200	54億3741万	+1.86%
01/19	2,077	2,096	2,040	2,079	-2.16%	3,700	54億3741万	+2.46%
01/16	2,150	2,175	2,125	2,125	-1.98%	1,700	55億5772万	+5.3%
01/15	2,168	2,168	2,168	2,168	-0.14%	200	56億7018万	+8.13%
01/14	2,180	2,202	2,171	2,171	-1.45%	400	56億7803万	+9.04%
01/13	2,190	2,203	2,190	2,203	+1.47%	900	57億6172万	+11.6%
01/09	2,152	2,199	2,150	2,171	+0.88%	1,200	56億7803万	+10.99%
01/08	2,166	2,166	2,151	2,152	-0.78%	500	56億2834万	+11.04%
01/07	2,250	2,250	2,167	2,169	-3.17%	1,900	56億7280万	+12.97%
01/06	2,241	2,255	2,240	2,240	+1.68%	600	58億5849万	+17.65%
01/05	2,140	2,274	2,140	2,203	+2.47%	1,700	57億6172万	+16.87%
2025
12/30	2,130	2,150	2,130	2,150	+1.22%	400	56億2311万	+15.16%
12/29	2,065	2,124	2,065	2,124	+2.26%	800	55億5510万	+14.69%
12/25	2,047	2,077	2,047	2,077	+1.91%	300	54億3218万	+13%
12/24	1,989	2,038	1,989	2,038	+2.46%	1,000	53億3018万	+11.55%
12/23	1,998	1,999	1,989	1,989	-0.45%	600	52億203万	+9.59%
12/22	1,997	2,000	1,953	1,998	+0.6%	1,000	52億2556万	+10.57%
12/19	1,945	1,986	1,945	1,986	+1.38%	700	51億9418万	+10.52%
12/18	1,975	1,999	1,959	1,959	-0.15%	700	51億2356万	+9.56%
12/17	1,843	2,099	1,843	1,962	+9.85%	5,700	51億3141万	+10.29%
12/15	1,789	1,789	1,786	1,786	-1.33%	600	46億7110万	+0.96%
12/09	1,802	1,810	1,802	1,810	+0.5%	200	47億3387万	+2.38%
12/08	1,825	1,840	1,801	1,801	-1.15%	500	47億1033万	+2.04%
12/05	1,823	1,823	1,822	1,822	+2.94%	300	47億6525万	+3.41%
12/04	1,815	1,815	1,770	1,770	-0.28%	1,400	46億2925万	+0.63%
12/03	1,775	1,775	1,775	1,775	-1.39%	100	46億4233万	+0.97%
12/02	1,800	1,800	1,800	1,800	-0.28%	100	47億772万	+2.45%
12/01	1,793	1,805	1,758	1,805	-1.1%	600	47億2079万	+2.91%
11/28	1,742	1,825	1,742	1,825	+4.76%	1,400	47億7310万	+4.23%
11/27	1,735	1,742	1,721	1,742	+0.4%	600	45億5602万	-0.23%
11/26	1,784	1,784	1,735	1,735	0%	900	45億3771万	-0.57%
11/25	1,712	1,735	1,712	1,735	+1.7%	300	45億3771万	-0.52%
11/21	1,726	1,726	1,705	1,706	-2.51%	400	44億6187万	-2.07%
11/20	1,768	1,768	1,750	1,750	-0.91%	2,300	45億7695万	+0.46%
11/19	1,766	1,766	1,766	1,766	+0.17%	100	46億1879万	+1.49%
11/18	1,762	1,763	1,762	1,763	-0.11%	300	46億1095万	+1.44%
11/17	1,781	1,781	1,765	1,765	-0.9%	200	46億1618万	+1.67%
11/14	1,761	1,821	1,761	1,781	-1%	700	46億5802万	+2.71%
11/13	1,770	1,799	1,770	1,799	+2.45%	1,100	47億510万	+3.87%
11/12	1,756	1,756	1,756	1,756	-0.9%	200	45億9264万	+1.62%
11/11	1,793	1,793	1,761	1,772	+1.08%	500	46億3448万	+2.55%
11/10	15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/10	1,773	1,789	1,753	1,753	+0.17%	1,200	45億8479万	+1.45%
11/07	1,750	1,750	1,750	1,750	+0.86%	200	45億7695万	+1.45%
11/06	1,735	1,735	1,735	1,735	0%	300	45億3771万	+0.7%
11/05	1,751	1,751	1,735	1,735	-0.29%	400	45億3771万	+0.81%
11/04	1,740	1,740	1,740	1,740	-0.63%	100	45億5079万	+1.16%
10/31	1,709	1,751	1,709	1,751	+1.68%	600	45億7956万	+1.8%
10/29	1,722	1,722	1,722	1,722	-1.6%	300	45億371万	+0.06%
10/28	1,750	1,750	1,750	1,750	0%	200	45億7695万	+1.51%
10/27	1,737	1,750	1,737	1,750	+0.75%	600	45億7695万	+1.39%
10/24	1,737	1,737	1,737	1,737	0%	600	45億4294万	+0.4%
10/23	1,737	1,737	1,737	1,737	+1.28%	100	45億4294万	+0.17%
10/22	1,683	1,715	1,683	1,715	+0.35%	600	44億8541万	-1.21%
10/20	1,687	1,738	1,687	1,709	+0.12%	900	44億6971万	-1.73%
10/17	1,750	1,750	1,707	1,707	-0.18%	1,100	44億6448万	-2.07%
10/16	1,710	1,710	1,710	1,710	+0.59%	200	44億7233万	-2.06%
10/14	1,700	1,700	1,700	1,700	-0.06%	300	44億4618万	-2.8%
10/10	1,701	1,701	1,701	1,701	0%	100	44億4879万	-2.86%
10/09	1,701	1,701	1,701	1,701	-0.7%	200	44億4879万	-2.97%
10/08	1,686	1,717	1,685	1,713	-0.23%	1,300	44億8018万	-2.39%
10/07	1,717	1,717	1,717	1,717	+0.12%	100	44億9064万	-2.28%
10/06	1,715	1,715	1,715	1,715	0%	200	44億8541万	-2.45%
10/03	1,715	1,716	1,715	1,715	0%	700	44億8541万	-2.45%
10/02	1,760	1,761	1,715	1,715	-2.56%	800	44億8541万	-2.45%
09/29	1,760	1,760	1,760	1,760	+0.17%	100	46億310万	+0.17%
09/26	1,690	1,790	1,690	1,757	+4.09%	1,100	45億9525万	+0.11%
09/25	1,688	1,688	1,687	1,688	+0.06%	600	44億1479万	-3.76%
09/24	1,681	1,730	1,681	1,687	+0.36%	800	44億1217万	-3.82%
09/22	1,708	1,730	1,662	1,681	-2.27%	1,800	43億9648万	-4.16%
09/19	1,742	1,742	1,720	1,720	-1.94%	700	44億9848万	-1.99%
09/18	1,754	1,754	1,754	1,754	-0.51%	400	45億8741万	0%

伏木海陸運送（9361）のIR情報・決算資料

2025/09/18～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート