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
10/05	525	525	514	520	-0.76%	4,400	-	-1.7%
10/02	514	524	514	524	+1.55%	3,900	-	-1.13%
10/01	518	518	515	516	-0.39%	900	-	-2.64%
09/30	517	520	513	518	-0.77%	2,400	-	-2.45%
09/29	510	522	510	522	+1.75%	3,500	-	-1.88%
09/28	512	524	505	513	+1.79%	25,600	-	-3.75%
09/25	536	538	504	504	-6.49%	40,200	-	-5.62%
09/24	539	539	520	539	0%	14,100	-	+0.56%
09/18	533	539	533	539	+1.51%	6,900	-	+0.56%
09/17	533	533	531	531	-0.75%	1,600	-	-0.93%
09/16	537	538	531	535	-0.37%	2,400	-	-0.37%
09/15	527	539	527	537	0%	7,800	-	0%
09/14	536	537	526	537	+0.37%	4,300	-	0%
09/11	532	536	526	535	+0.38%	13,000	-	-0.37%
09/10	535	535	533	533	-0.56%	200	-	-0.74%
09/09	520	536	520	536	+2.68%	11,200	-	-0.19%
09/08	530	535	522	522	-1.51%	5,300	-	-2.79%
09/07	528	536	528	530	+0.57%	3,300	-	-1.3%
09/04	524	534	520	527	+0.57%	7,700	-	-1.86%
09/03	527	533	521	524	-0.57%	8,400	-	-2.42%
09/02	534	534	527	527	-1.13%	3,400	-	-1.86%
09/01	531	536	531	533	+0.57%	3,400	-	-0.74%
08/31	541	541	518	530	-2.21%	71,900	-	-1.12%
08/28	540	548	536	542	-0.18%	8,100	-	+1.12%
08/27	544	544	538	543	+0.18%	3,100	-	+1.69%
08/26	545	546	542	542	-0.55%	2,200	-	+1.69%
08/25	543	548	542	545	+0.37%	4,800	-	+2.44%
08/24	541	548	536	543	+0.93%	6,700	-	+2.45%
08/21	537	541	537	538	-0.19%	3,600	-	+1.7%
08/20	537	544	537	539	+0.19%	6,700	-	+1.89%
08/19	539	544	537	538	-0.92%	7,200	-	+1.89%
08/18	539	544	538	543	0%	4,100	-	+3.04%
08/17	537	543	537	543	+1.12%	8,800	-	+3.04%
08/14	528	540	527	537	-3.24%	21,700	-	+2.09%
08/13	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/13	546	555	540	555	+2.4%	28,500	-	+5.71%
08/12	533	548	533	542	+0.93%	6,100	-	+3.44%
08/10	532	540	531	537	0%	12,500	-	+2.68%
08/07	533	537	531	537	+0.56%	2,300	-	+2.87%
08/06	534	535	532	534	+0.38%	3,000	-	+2.3%
08/05	540	540	532	532	-0.37%	4,600	-	+2.11%
08/04	540	540	531	534	+0.19%	7,900	-	+2.5%
08/03	527	550	527	533	+0.95%	40,400	-	+2.5%
07/31	525	529	525	528	+0.57%	4,500	-	+1.54%
07/30	523	530	522	525	+0.57%	5,500	-	+0.96%
07/29	520	524	520	522	+0.38%	2,200	-	+0.38%
07/28	524	524	519	520	-1.14%	6,900	-	0%
07/27	518	530	514	526	+2.94%	13,900	-	+1.35%
07/24	514	515	511	511	-0.78%	1,500	-	-1.54%
07/23	511	520	511	515	+0.98%	2,300	-	-0.77%
07/22	506	515	506	510	+0.39%	10,100	-	-1.92%
07/21	508	511	505	508	+0.59%	2,200	-	-2.5%
07/17	515	517	500	505	-1.94%	12,800	-	-3.07%
07/16	525	525	508	515	-1.9%	18,700	-	-1.34%
07/15	524	525	520	525	0%	1,800	-	+0.57%
07/14	523	526	521	525	+0.38%	1,300	-	+0.57%
07/13	519	523	519	523	+0.38%	2,000	-	0%
07/10	524	524	517	521	-0.57%	7,700	-	-0.38%
07/09	525	525	513	524	-0.19%	5,800	-	0%
07/08	525	529	525	525	0%	2,600	-	+0.19%
07/07	514	530	514	525	+2.14%	24,900	-	0%
07/06	518	527	510	514	-1.15%	22,600	-	-2.1%
07/03	518	520	513	520	+0.39%	3,700	-	-0.95%
07/02	521	522	518	518	-0.96%	1,000	-	-1.33%
07/01	519	525	514	523	+0.77%	4,900	-	-0.57%
06/30	521	525	519	519	-0.95%	3,100	-	-1.33%
06/29	525	540	520	524	-0.19%	15,900	-	-0.57%
06/26	527	528	525	525	-0.38%	9,900	-	-0.19%
06/25	524	529	520	527	+0.57%	3,300	-	+0.38%
06/24	520	527	520	524	+0.77%	5,800	-	0%
06/23	515	521	514	520	+0.97%	5,200	-	-0.38%
06/22	507	522	507	515	+0.98%	6,000	-	-1.15%
06/19	524	525	508	510	-3.04%	28,700	-	-2.11%
06/18	530	535	523	526	-0.94%	14,200	-	+1.15%
06/17	530	537	530	531	+0.57%	6,900	-	+2.12%
06/16	530	538	524	528	+0.57%	13,900	-	+1.73%
06/15	519	530	519	525	+0.57%	3,800	-	+1.35%
06/12	522	529	500	522	+0.19%	18,300	-	+0.97%
06/11	515	521	503	521	-0.38%	8,000	-	+0.97%
06/10	529	530	521	523	-2.79%	4,200	-	+1.55%
06/09	539	539	528	538	-0.19%	5,300	-	+4.67%
06/08	523	539	513	539	+2.28%	6,900	-	+5.07%
06/05	524	527	512	527	-1.31%	17,000	-	+3.13%
06/04	529	534	528	534	-0.93%	4,200	-	+4.91%
06/03	525	545	515	539	+2.67%	13,200	-	+6.31%
06/02	517	525	510	525	-0.38%	8,000	-	+3.96%
06/01	518	527	512	527	+0.38%	8,300	-	+4.56%
05/29	521	525	517	525	-0.76%	4,900	-	+4.37%
05/28	519	529	515	529	+1.34%	11,700	-	+5.38%
05/27	536	546	511	522	-4.4%	30,800	-	+4.19%
05/26	498	550	498	546	+9.2%	71,800	-	+9.2%
05/25	503	504	500	500	-0.6%	2,300	-	+0.4%
05/22	486	504	483	503	+2.65%	10,400	-	+1%
05/21	486	491	482	490	+2.08%	4,900	-	-1.61%
05/20	497	497	471	480	-3.61%	16,600	-	-3.81%
05/19	497	503	495	498	-1.39%	4,300	-	-0.4%
05/18	509	510	483	505	-0.2%	10,700	-	+0.8%
05/15	513	513	500	506	-0.98%	20,300	-	+1%
05/14	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(非連結)
05/14	515	522	505	511	+0.79%	42,100	-	+1.79%
05/13	（IR情報）15:40 業績予想の修正に関するお知らせ
05/13	501	515	501	507	-0.59%	21,600	-	+1%
05/12	500	515	500	510	+1.8%	11,600	-	+1.59%

大運（9363）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート