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
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	（IR情報）15:30 第78期(2027年3月期)第1四半期決算説明資料
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	（IR情報）15:30 「日本の食を支える大東港運の仕事」動画公開のお知らせ
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	（IR情報）15:30 監査等委員である取締役(社外取締役)の逝去及び補欠の監査等委員である取締役就任に関するお知らせ
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
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	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/13	（IR情報）15:30 大東港運グループ第9次中期経営計画Stronger Together～ともに、強くなろう～策定のお知らせ
05/13	（IR情報）15:30 (変更)「役員等の異動に関するお知らせ」の一部変更について
05/13	（IR情報）15:30 第77期(2026年3月期)決算説明資料
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	（IR情報）15:30 業績予想の修正に関するお知らせ
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%

大東港運（9367）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート