- 9367
- 2026/09/29
- 時価
- 193億円
- PER 予
- 22.29倍
- 2010年以降
- 5.25-27.18倍
（2010-2026年） - PBR
- 1.67倍
- 2010年以降
- 0.49-2.24倍
（2010-2026年） - 配当 予
- 1.5%
- ROE 予
- 7.51%
- ROA 予
- 5.07%
- 資料
- Link
- CSV,JSON
大東港運（9367）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,991
- 始値
- 1,987
- 高値
- 2,065
- 安値
- 1,980
- 終値 +3.62%
- 2,063
- 出来高 -15%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +2.28%
2,017 - 株価（25日）
移動平均値 - +0.88%
2,045 - 出来高（5日）
移動平均値 - -11.46%
3,840
2026/05/01～2026/09/29
株価推移
| 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 | ||||||||||
| 09/29 | 1,987 | 2,065 | 1,980 | 2,063 | +3.62% | 3,400 | - | +0.88% | - | - |
| 09/28 | 2,003 | 2,005 | 1,990 | 1,991 | -0.5% | 4,000 | - | -2.55% | - | - |
| 09/25 | 2,018 | 2,018 | 1,998 | 2,001 | +0.05% | 4,200 | - | -2.1% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 409 4/5 | 300 11/24 | 61,000 4/5 | - | - | +7.21% 6/21 | -18.32% 6/8 |
| 2008年 3月期 | 328 4/16 | 170 1/16 | 53,000 1/16 | - | - | +14.72% 5/9 | -28.5% 1/16 |
| 2009年 3月期 | 235 5/20 5/15 他2件 | 115 10/9 | 21,000 7/10 | - | - | +24.45% 2/16 | -27.58% 10/9 |
| 2010年 3月期 | 255 7/10 | 190 11/19 | 19,000 7/10 | - | - | +22.62% 7/10 | -12.13% 10/6 |
| 2011年 3月期 | 228 9/17 | 170 3/15 | 28,000 7/9 | 21億4069万 | 15億9613万 | +9.3% 9/17 | -16.24% 3/15 |
| 2012年 3月期 | 223 3/14 | 186 6/8 | 27,000 7/8 | 20億9374万 | 17億4635万 | +10.18% 7/20 | -4.59% 8/22 |
| 2013年 3月期 | 277 3/18 | 190 11/9 | 44,000 4/18 | 26億75万 | 17億8391万 | +21.62% 3/18 | -7.31% 7/30 |
| 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 | +26.15% 9/27 | -7.59% 9/6 |
| 2015年 3月期 | 451 3/24 | 266 5/20 | 191,000 1/26 | 42億3443万 | 24億9747万 | +13.44% 3/25 | -4.62% 5/20 |
| 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 | +15.63% 7/21 | -12.73% 8/24 |
| 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 | +10.3% 7/15 | -12.39% 4/6 |
| 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 | +29.85% 11/20 | -3.24% 4/3 |
| 2019年 3月期 | 682 7/30 | 512 8/29 | 41,200 2/22 | 64億329万 | 48億716万 | +17.72% 7/27 | -8.89% 8/22 |
| 2020年 3月期 | 640 1/21 | 499 3/13 | 15,100 7/12 | 60億896万 | 46億8511万 | +6.53% 4/27 | -14.82% 3/13 |
| 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 | +14.8% 7/14 | -7.2% 8/3 |
| 2022年 3月期 | 775 8/18 | 577 8/5 | 250,300 8/17 | 72億7647万 | 54億1745万 | +12.02% 3/28 | -8.5% 5/2 |
| 2023年 3月期 | 750 7/15 | 620 4/28 | 9,400 7/15 | 70億4175万 | 58億2118万 | +7.44% 1/5 | -4.76% 4/13 |
| 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 | +8.01% 1/9 | -3.81% 8/21 |
| 2025年 3月期 | 849 7/2 | 670 8/5 | 32,700 8/20 | 79億7126万 | 62億9063万 | +5.22% 7/2 | -12.74% 8/5 |
| 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 | +51.59% 11/5 | -12.55% 4/3 |
| 最新 | 2,063 2026/9/29 | 3,400 | 193億6950万 | +0.88% 2,045 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 35%（1.35倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/26 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/26
- -73%（0.27倍）
- 1998/12/25 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/22 vs 1998/12/25
- -29%（0.71倍）
- 2000/12/20 vs 1999/12/22
- -18%（0.82倍）
- 2001/12/20 vs 2000/12/20
- -12%（0.88倍）
- 2002/12/24 vs 2001/12/20
- -8%（0.92倍）
- 2003/12/26 vs 2002/12/24
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/26
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 169%（2.69倍）
- 2006/12/28 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/26 vs 2006/12/28
- -29%（0.71倍）
- 2008/12/29 vs 2007/12/26
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/29
- 23%（1.23倍）
- 2010/12/27 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/27
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/29 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/28 vs 2014/12/29
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/28
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/27 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/27
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/29 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/29
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 157%（2.57倍）
- 2026/09/29 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
80円（2003/02/17） - 2479%（25.79倍）
2,063円（9/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
