日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/24	2,030	2,030	2,000	2,000	-1.38%	6,100	-	-2.15%	-	-
09/18	2,003	2,028	2,001	2,028	+0.9%	1,500	-	-0.78%	-	-
09/17	2,030	2,030	2,001	2,010	0%	1,200	-	-1.52%	-	-
09/16	2,026	2,037	2,010	2,010	-1.86%	1,700	-	-1.42%	-	-
09/15	2,049	2,049	2,048	2,048	-0.19%	500	-	+0.59%	-	-
09/14	2,067	2,067	2,050	2,052	-0.34%	1,600	-	+1.03%	-	-
09/11	2,059	2,059	2,059	2,059	+0.44%	100	-	+1.68%	-	-
09/10	2,050	2,051	2,050	2,050	+0.44%	1,300	-	+1.59%	-	-
09/09	2,031	2,041	2,001	2,041	+0.54%	900	-	+1.49%	-	-
09/08	2,030	2,035	2,030	2,030	0%	700	-	+1.25%	-	-
09/07	2,050	2,050	2,030	2,030	-0.98%	1,300	-	+1.55%	-	-
09/04	2,054	2,054	2,050	2,050	-0.19%	2,000	-	+2.86%	-	-
09/03	2,080	2,096	2,050	2,054	-1.25%	2,200	-	+3.37%	-	-
09/02	2,056	2,080	2,050	2,080	-0.1%	1,700	-	+5.05%	-	-
09/01	2,054	2,089	2,054	2,082	+0.1%	2,200	-	+5.58%	-	-
08/31	2,057	2,080	2,057	2,080	+1.12%	1,000	-	+5.91%	-	-
08/28	2,065	2,065	2,057	2,057	-0.72%	1,600	-	+5.22%	-	-
08/27	2,064	2,085	2,062	2,072	+0.14%	1,700	-	+6.31%	-	-
08/26	2,089	2,089	2,057	2,069	-0.96%	1,900	-	+6.59%	-	-
08/25	2,059	2,089	2,059	2,089	+1.9%	2,400	-	+8.07%	-	-
08/24	2,022	2,050	2,022	2,050	+1.38%	3,100	-	+6.6%	-	-
08/21	2,003	2,022	2,003	2,022	+0.2%	1,800	-	+5.48%	-	-
08/20	2,009	2,018	2,001	2,018	+0.45%	900	-	+5.54%	-	-
08/19	2,006	2,009	1,964	2,009	+0.05%	4,200	-	+5.35%	-	-
08/18	2,000	2,010	1,999	2,008	+0.45%	3,400	-	+5.57%	-	-
08/17	1,980	1,999	1,971	1,999	+1.99%	3,900	-	+5.38%	-	-
08/14	1,952	1,960	1,950	1,960	+0.51%	2,900	-	+3.54%	-	-
08/13	1,948	1,969	1,948	1,950	+0.1%	6,300	-	+3.17%	-	-
08/12	1,930	1,950	1,930	1,948	+1.56%	4,100	-	+3.18%	-	-
08/10	1,897	1,959	1,897	1,918	+1.48%	7,300	-	+1.7%	-	-
08/07	1,885	1,893	1,885	1,890	+0.27%	2,100	-	+0.27%	-	-
08/06	1,889	1,898	1,885	1,885	+0.05%	3,200	-	0%	-	-
08/05	1,889	1,890	1,882	1,884	+0.16%	2,100	-	-0.05%	-	-
08/04	1,890	1,890	1,881	1,881	0%	1,100	-	-0.16%	-	-
08/03	1,882	1,882	1,881	1,881	-0.48%	500	-	-0.11%	-	-
07/31	1,890	1,890	1,880	1,890	+0.05%	2,400	-	+0.48%	-	-
07/30	1,882	1,889	1,880	1,889	+0.43%	1,700	-	+0.59%	-	-
07/29	1,880	1,881	1,880	1,881	+0.05%	1,300	-	+0.32%	-	-
07/28	1,891	1,891	1,877	1,880	-0.37%	2,000	-	+0.43%	-	-
07/27	1,870	1,888	1,870	1,887	+0.91%	2,700	-	+0.91%	-	-
07/24	1,886	1,886	1,870	1,870	-0.95%	1,300	-	+0.16%	-	-
07/23	1,891	1,891	1,868	1,888	-0.16%	700	-	+1.23%	-	-
07/22	1,873	1,891	1,873	1,891	+2%	1,300	-	+1.56%	-	-
07/21	1,891	1,891	1,854	1,854	+0.16%	1,600	-	-0.27%	-	-
07/17	1,891	1,892	1,850	1,851	-2.12%	8,000	-	-0.38%	-	-
07/16	1,879	1,900	1,878	1,891	-0.42%	3,700	-	+1.89%	-	-
07/15	1,899	1,900	1,880	1,899	+0.85%	9,800	-	+2.54%	-	-
07/14	1,884	1,888	1,881	1,883	0%	3,900	-	+1.73%	-	-
07/13	1,896	1,900	1,883	1,883	-0.58%	2,800	-	+1.78%	-	-
07/10	1,913	1,913	1,888	1,894	-0.79%	5,400	-	+2.43%	-	-
07/09	1,885	1,909	1,883	1,909	+1.27%	3,800	-	+3.36%	-	-
07/08	1,900	1,900	1,881	1,885	-0.05%	2,200	-	+2.28%	-	-
07/07	1,929	1,929	1,883	1,886	-0.47%	4,100	-	+2.5%	-	-
07/06	1,932	1,945	1,872	1,895	-0.68%	4,100	-	+3.1%	-	-
07/03	1,877	1,908	1,860	1,908	+1.65%	1,400	-	+3.98%	-	-
07/02	1,884	1,907	1,875	1,877	-0.16%	2,900	-	+2.4%	-	-
07/01	1,878	1,880	1,840	1,880	+0.11%	2,300	-	+2.73%	-	-
06/30	1,860	1,881	1,839	1,878	+1.24%	2,600	-	+2.79%	-	-
06/29	1,801	1,862	1,801	1,855	+1.87%	2,900	-	+1.64%	-	-
06/26	1,809	1,823	1,808	1,821	+0.66%	1,200	-	-0.33%	-	-
06/25	1,810	1,825	1,808	1,809	-0.55%	1,100	-	-1.15%	-	-
06/24	1,829	1,829	1,808	1,819	+0.33%	1,000	-	-0.76%	-	-
06/23	1,816	1,816	1,809	1,813	-0.17%	2,000	-	-1.36%	-	-
06/22	1,830	1,830	1,807	1,816	-0.49%	2,400	-	-1.52%	-	-
06/19	1,812	1,826	1,811	1,825	+0.72%	2,600	-	-1.35%	-	-
06/18	1,812	1,831	1,811	1,812	-0.28%	1,400	-	-2.42%	-	-
06/17	1,825	1,825	1,811	1,817	-0.44%	900	-	-2.52%	-	-
06/16	1,807	1,825	1,805	1,825	+1%	2,400	-	-2.51%	-	-
06/15	1,806	1,807	1,806	1,807	+0.11%	1,100	-	-3.83%	-	-
06/12	1,822	1,822	1,805	1,805	-0.33%	800	-	-4.4%	-	-
06/11	1,830	1,830	1,811	1,811	-2.63%	1,400	-	-4.48%	-	-
06/10	1,866	1,866	1,805	1,860	-0.32%	3,600	-	-2.31%	-	-
06/09	1,864	1,866	1,846	1,866	+1.08%	900	-	-2.25%	-	-
06/08	1,846	1,855	1,843	1,846	+0.05%	2,500	-	-3.6%	-	-
06/05	1,804	1,849	1,801	1,845	+1.26%	5,400	-	-3.96%	-	-
06/04	1,801	1,822	1,800	1,822	+0.72%	1,500	-	-5.4%	-	-
06/03	1,803	1,824	1,800	1,809	-0.77%	3,400	-	-6.56%	-	-
06/02	1,831	1,831	1,800	1,823	-0.27%	4,200	-	-6.37%	-	-
06/01	1,831	1,850	1,826	1,828	-1.03%	2,600	-	-6.69%	-	-
05/29	1,820	1,847	1,811	1,847	+1.54%	5,000	-	-6.34%	-	-
05/28	1,800	1,820	1,800	1,819	+1.06%	3,200	-	-8.22%	-	-
05/27	1,831	1,840	1,800	1,800	-1.91%	7,400	-	-9.68%	-	-
05/26	1,885	1,885	1,831	1,835	-2.65%	5,500	-	-8.52%	-	-
05/25	1,895	1,895	1,831	1,885	-0.53%	5,500	-	-6.5%	-	-
05/22	1,898	1,898	1,850	1,895	-0.16%	9,000	-	-6.47%	-	-
05/21	1,937	1,940	1,895	1,898	-2.16%	11,200	-	-6.78%	-	-
05/20	1,961	1,961	1,940	1,940	-1.47%	1,700	-	-5.13%	-	-
05/19	1,958	1,971	1,940	1,969	+0.56%	7,400	-	-4.14%	-	-
05/18	1,999	1,999	1,958	1,958	-1.85%	7,900	-	-5.04%	-	-
05/15	1,998	1,998	1,995	1,995	-0.3%	1,400	-	-3.53%	-	-
05/14	2,015	2,015	2,000	2,001	-0.69%	1,900	-	-3.38%	-	-
05/13	2,000	2,015	1,999	2,015	+0.75%	1,200	-	-2.89%	-	-
05/12	2,002	2,011	2,000	2,000	-0.89%	2,400	-	-3.75%	-	-
05/11	1,995	2,020	1,990	2,018	+0.45%	4,800	-	-3.07%	-	-
05/08	2,015	2,015	1,997	2,009	-0.3%	4,000	-	-3.69%	-	-
05/07	2,000	2,017	1,999	2,015	+1%	3,100	-	-3.59%	-	-
05/01	2,010	2,010	1,995	1,995	-0.7%	400	-	-5.27%	-	-
04/30	1,994	2,023	1,994	2,009	+0.95%	3,800	-	-5.41%	-	-
04/28	1,983	2,015	1,951	1,990	+0.15%	9,100	-	-7.1%	-	-
04/27	2,053	2,053	1,987	1,987	-3.64%	21,300	-	-8.01%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	255 7/10	190 11/19	19,000 7/10	-	-	18億4963万 3/30
2011年 3月期	228 9/17	170 3/15	28,000 7/9	21億4069万	15億9613万	18億2146万 3/28
2012年 3月期	223 3/14	186 6/8	27,000 7/8	20億9374万	17億4635万	20億8435万 3/21
2013年 3月期	277 3/18	190 11/9	44,000 4/18	26億75万	17億8391万	24億4114万 3/25
2014年 3月期	330 1/20 12/30	220 4/10 4/5 他3件	118,000 12/30	30億9837万	20億6558万	26億4654万 3/28
2015年 3月期	451 3/24	266 5/20	191,000 1/26	42億3443万	24億9747万	35億8459万 3/31
2016年 3月期	466 7/21	333 8/25	33,000 7/21 7/17	43億7527万	31億2653万	32億319万 3/31
2017年 3月期	421 3/28	306 6/29 6/28	21,000 5/20	39億5276万	28億7303万	34億7902万 3/31
2018年 3月期	668 1/30 11/20	352 4/7	324,600 11/20	62億7185万	33億492万	48億6707万 3/30
2019年 3月期	682 7/30	512 8/29	41,200 2/22	64億329万	48億716万	48億7596万 3/28
2020年 3月期	640 1/21	499 3/13	15,100 7/12	60億896万	46億8511万	42億8885万 3/31
2021年 3月期	749 3/18	491 4/3 4/2	70,500 3/18	70億3236万	46億999万	51億4663万 3/31
2022年 3月期	775 8/18	577 8/5	250,300 8/17	72億7647万	54億1745万	60億3010万 3/31
2023年 3月期	750 7/15	620 4/28	9,400 7/15	70億4175万	58億2118万	60億6010万 3/31
2024年 3月期	816 1/16	671 4/13	12,200 7/18 7/10	76億6142万	63億1万	67億5274万 3/29
2025年 3月期	849 7/2	670 8/5	32,700 8/20	79億7126万	62億9063万	60億7433万 3/31
2026年 3月期	2,737 2/9	650 4/7	1,323,700 10/10	256億9769万	61億285万	182億3767万 3/31
最新	2,000 2026/9/24		6,100	187億7800万

大東港運（9367）の時価総額の推移

2026/04/27～2026/09/24

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート