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	518	523	502	520	-2.8%	69,400	32億3858万	+3.79%
03/06	520	557	520	535	+0.94%	208,200	33億3200万	+7.21%
03/05	495	540	495	530	+8.83%	179,400	33億86万	+6.64%
03/04	497	501	476	487	-2.4%	61,000	30億3305万	-1.62%
03/03	506	507	499	499	-1.19%	24,200	31億779万	+1.01%
03/02	515	515	503	505	-2.32%	32,700	31億4515万	+2.23%
02/27	509	517	508	517	+1.17%	12,900	32億1989万	+4.66%
02/26	512	516	509	511	0%	43,800	31億8252万	+3.86%
02/25	520	520	510	511	-0.39%	29,400	31億8252万	+3.86%
02/24	520	520	512	513	-1.72%	20,400	31億9498万	+4.48%
02/20	527	532	512	522	-0.38%	26,400	32億5103万	+6.53%
02/19	511	532	508	524	+2.54%	52,900	32億6349万	+7.16%
02/18	503	513	503	511	+1.79%	28,400	31億8252万	+4.93%
02/17	500	502	495	502	+2.45%	53,200	31億2647万	+3.29%
02/16	499	500	490	490	-0.61%	70,300	30億5173万	+1.03%
02/13	15:40 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/13	496	496	480	493	-0.4%	65,000	30億7042万	+1.65%
02/12	498	498	489	495	+1.02%	60,300	30億8287万	+2.27%
02/10	482	495	480	490	+1.66%	26,400	30億5173万	+1.45%
02/09	487	489	480	482	+0.42%	39,300	30億191万	0%
02/06	484	486	477	480	0%	21,600	29億8945万	-0.21%
02/05	479	484	478	480	0%	10,000	29億8945万	-0.21%
02/04	482	485	479	480	-0.41%	12,800	29億8945万	0%
02/03	478	484	476	482	+0.84%	15,000	30億191万	+0.63%
02/02	476	488	473	478	+0.42%	26,700	29億7700万	0%
01/30	473	477	473	476	0%	6,100	29億6454万	-0.21%
01/29	479	479	472	476	-0.63%	13,000	29億6454万	-0.21%
01/28	482	483	479	479	-0.62%	9,100	29億8323万	+0.63%
01/27	481	485	481	482	+0.21%	5,200	30億191万	+1.47%
01/26	488	490	481	481	-2.04%	21,100	29億9568万	+1.48%
01/23	493	495	490	491	-0.41%	14,200	30億5796万	+3.81%
01/22	487	494	485	493	+1.23%	21,300	30億7042万	+4.45%
01/21	493	493	487	487	-1.42%	16,300	30億3305万	+3.62%
01/20	490	494	490	494	+0.82%	13,800	30億7665万	+5.11%
01/19	17:00 ビジネス・サポート株式会社に対する債権の取立不能のおそれに関するお知らせ
01/19	494	496	490	490	-0.81%	16,100	30億5173万	+4.7%
01/16	490	495	490	494	+0.82%	15,700	30億7665万	+5.78%
01/15	491	494	485	490	0%	41,900	30億5173万	+5.15%
01/14	488	499	487	490	+1.66%	60,600	30億5173万	+5.38%
01/13	478	485	478	482	+1.26%	15,500	30億191万	+4.1%
01/09	479	481	475	476	+0.21%	8,400	29億6454万	+3.03%
01/08	477	482	472	475	+0.21%	29,400	29億5831万	+3.04%
01/07	472	478	472	474	+0.21%	21,300	29億5209万	+3.04%
01/06	465	477	465	473	+1.72%	36,100	29億4586万	+3.05%
01/05	467	468	458	465	+0.22%	21,300	28億9603万	+1.53%
2025
12/30	465	465	460	464	-0.22%	8,900	28億8981万	+1.31%
12/29	460	468	460	465	+1.53%	36,500	28億9603万	+1.75%
12/26	461	461	458	458	-0.22%	20,600	28億5244万	+0.22%
12/25	458	462	458	459	+0.44%	20,400	28億5866万	+0.66%
12/24	462	462	456	457	-0.65%	43,600	28億4621万	+0.22%
12/23	458	462	458	460	+0.22%	28,100	28億6489万	+1.1%
12/22	459	461	459	459	-0.22%	14,800	28億5866万	+0.88%
12/19	457	460	455	460	+1.32%	21,700	28億6489万	+1.1%
12/18	455	456	454	454	-0.44%	11,900	28億2752万	-0.22%
12/17	458	462	456	456	-0.22%	15,000	28億3998万	+0.22%
12/16	466	466	457	457	-1.08%	13,700	28億4621万	+0.44%
12/15	462	464	461	462	+0.22%	7,500	28億7735万	+1.54%
12/12	467	467	460	461	-0.65%	8,500	28億7112万	+1.54%
12/11	467	467	461	464	-0.22%	7,700	28億8981万	+2.2%
12/10	464	467	463	465	+0.22%	13,900	28億9603万	+2.65%
12/09	467	468	461	464	-0.85%	9,900	28億8981万	+2.43%
12/08	457	470	455	468	+2.41%	35,100	29億1472万	+3.31%
12/05	454	457	454	457	+1.33%	31,500	28億4621万	+1.11%
12/04	450	455	449	451	+0.67%	21,500	28億884万	-0.22%
12/03	449	450	448	448	+0.22%	7,100	27億9016万	-1.1%
12/02	453	456	444	447	-1.11%	37,800	27億8393万	-1.54%
12/01	455	455	450	452	+0.44%	12,100	28億1507万	-0.66%
11/28	451	458	450	450	+0.22%	54,900	28億261万	-1.32%
11/27	453	453	449	449	-0.66%	12,800	27億9638万	-1.97%
11/26	451	453	451	452	+0.22%	11,500	28億1507万	-1.74%
11/25	453	453	448	451	-0.66%	13,500	28億884万	-2.59%
11/21	444	454	444	454	+1.79%	24,100	28億2752万	-2.16%
11/20	446	449	445	446	+0.22%	27,300	27億7770万	-4.29%
11/19	445	446	441	445	0%	23,500	27億7147万	-4.51%
11/18	454	454	434	445	-1.98%	74,400	27億7147万	-4.3%
11/17	454	455	449	454	-0.44%	41,000	28億2752万	-2.37%
11/14	456	459	452	456	-1.08%	30,600	28億3998万	-1.94%
11/13	15:40 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結)
11/13	15:40 配当予想の修正(増配及び設立80周年記念配当)に関するお知らせ
11/13	460	466	459	461	+0.22%	47,400	28億7112万	-0.86%
11/12	452	460	452	460	+1.32%	26,800	28億6489万	-0.86%
11/11	454	455	450	454	-0.44%	15,800	28億2752万	-1.94%
11/10	456	456	451	456	+1.56%	22,700	28億3998万	-1.51%
11/07	451	452	445	449	-1.1%	12,600	27億9638万	-3.02%
11/06	449	454	446	454	+1.11%	23,800	28億2752万	-1.94%
11/05	451	451	441	449	-1.54%	34,700	27億9638万	-3.02%
11/04	451	457	449	456	+0.88%	59,200	28億3998万	-1.51%
10/31	457	460	451	452	-1.09%	21,200	28億1507万	-2.38%
10/30	450	459	444	457	+0.88%	35,300	28億4621万	-1.3%
10/29	469	469	451	453	-2.58%	85,000	28億2130万	-2.16%
10/28	475	475	465	465	-1.69%	53,100	28億9603万	+0.65%
10/27	472	479	468	473	-1.25%	120,100	29億4586万	+2.6%
10/24	485	486	474	479	-1.24%	78,000	29億8323万	+4.13%
10/23	483	486	471	485	+0.41%	98,200	30億2059万	+5.66%
10/22	17:00 ベトナム事務所開設に関するお知らせ
10/22	493	497	472	483	-3.98%	207,400	30億814万	+5.46%
10/21	550	555	490	503	-6.16%	849,600	31億3270万	+10.07%
10/20	527	547	482	536	+14.78%	1,414,800	33億3822万	+17.8%
10/17	522	563	455	467	-8.79%	989,900	29億849万	+3.55%
10/16	462	518	458	512	+16.89%	865,700	31億8875万	+13.53%
10/15	423	439	422	438	+3.79%	17,000	27億2788万	-2.23%
10/14	438	444	408	422	-5.17%	33,800	26億2823万	-6.01%
10/10	451	451	443	445	-1.98%	13,100	27億7147万	-1.11%
10/09	450	454	450	454	+0.22%	4,900	28億2752万	+0.89%
10/08	449	461	448	453	+1.12%	14,000	28億2130万	+0.89%

大運（9363）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート