| 2026 |
| 06/03 | 1,803 | 1,824 | 1,800 | 1,809 | -0.77% | 3,400 | 169億8470万 | -6.56% |
| 06/02 | 1,831 | 1,831 | 1,800 | 1,823 | -0.27% | 4,200 | 171億1614万 | -6.37% |
| 06/01 | 1,831 | 1,850 | 1,826 | 1,828 | -1.03% | 2,600 | 171億6309万 | -6.69% |
| 05/29 | 1,820 | 1,847 | 1,811 | 1,847 | +1.54% | 5,000 | 173億4148万 | -6.34% |
| 05/28 | 1,800 | 1,820 | 1,800 | 1,819 | +1.06% | 3,200 | 170億7859万 | -8.22% |
| 05/27 | 1,831 | 1,840 | 1,800 | 1,800 | -1.91% | 7,400 | 169億20万 | -9.68% |
| 05/26 | 1,885 | 1,885 | 1,831 | 1,835 | -2.65% | 5,500 | 172億2881万 | -8.52% |
| 05/25 | 1,895 | 1,895 | 1,831 | 1,885 | -0.53% | 5,500 | 176億9826万 | -6.5% |
| 05/22 | 1,898 | 1,898 | 1,850 | 1,895 | -0.16% | 9,000 | 177億9215万 | -6.47% |
| 05/21 | 1,937 | 1,940 | 1,895 | 1,898 | -2.16% | 11,200 | 178億2032万 | -6.78% |
| 05/20 | 1,961 | 1,961 | 1,940 | 1,940 | -1.47% | 1,700 | 182億1466万 | -5.13% |
| 05/19 | 1,958 | 1,971 | 1,940 | 1,969 | +0.56% | 7,400 | 184億8694万 | -4.14% |
| 05/18 | 1,999 | 1,999 | 1,958 | 1,958 | -1.85% | 7,900 | 183億8366万 | -5.04% |
| 05/15 | 1,998 | 1,998 | 1,995 | 1,995 | -0.3% | 1,400 | 187億3105万 | -3.53% |
| 05/14 | 2,015 | 2,015 | 2,000 | 2,001 | -0.69% | 1,900 | 187億8738万 | -3.38% |
| 05/13 | （IR情報）15:30 第77期(2026年3月期)決算説明資料 |
| 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 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 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,000 | 2,015 | 1,999 | 2,015 | +0.75% | 1,200 | 189億1883万 | -2.89% |
| 05/12 | 2,002 | 2,011 | 2,000 | 2,000 | -0.89% | 2,400 | 187億7800万 | -3.75% |
| 05/11 | 1,995 | 2,020 | 1,990 | 2,018 | +0.45% | 4,800 | 189億4700万 | -3.07% |
| 05/08 | 2,015 | 2,015 | 1,997 | 2,009 | -0.3% | 4,000 | 188億6250万 | -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 | 189億1883万 | -3.59% |
| 05/01 | 2,010 | 2,010 | 1,995 | 1,995 | -0.7% | 400 | 187億3105万 | -5.27% |
| 04/30 | 1,994 | 2,023 | 1,994 | 2,009 | +0.95% | 3,800 | 188億6250万 | -5.41% |
| 04/28 | 1,983 | 2,015 | 1,951 | 1,990 | +0.15% | 9,100 | 186億8411万 | -7.1% |
| 04/27 | 2,053 | 2,053 | 1,987 | 1,987 | -3.64% | 21,300 | 186億5594万 | -8.01% |
| 04/24 | 2,080 | 2,080 | 2,062 | 2,062 | -0.87% | 3,200 | 193億6011万 | -5.33% |
| 04/23 | 2,126 | 2,139 | 2,075 | 2,080 | -2.16% | 6,500 | 195億2912万 | -5.24% |
| 04/22 | 2,134 | 2,176 | 2,126 | 2,126 | -0.79% | 4,300 | 199億6101万 | -3.93% |
| 04/21 | 2,102 | 2,147 | 2,091 | 2,143 | +1.95% | 13,100 | 201億2062万 | -3.86% |
| 04/20 | 2,115 | 2,140 | 2,102 | 2,102 | +0.05% | 5,500 | 197億3567万 | -6.29% |
| 04/17 | 2,112 | 2,129 | 2,101 | 2,101 | -0.47% | 3,400 | 197億2628万 | -6.91% |
| 04/16 | 2,104 | 2,190 | 2,091 | 2,111 | +0.19% | 9,300 | 198億2017万 | -7.05% |
| 04/15 | 2,140 | 2,140 | 2,101 | 2,107 | -0.85% | 2,100 | 197億8262万 | -7.75% |
| 04/14 | 2,147 | 2,149 | 2,125 | 2,125 | -0.65% | 3,300 | 199億5162万 | -7.53% |
| 04/13 | 2,143 | 2,150 | 2,125 | 2,139 | +0.28% | 7,800 | 200億8307万 | -7.32% |
| 04/10 | 2,174 | 2,174 | 2,133 | 2,133 | -1.3% | 4,800 | 200億2673万 | -8.06% |
| 04/09 | 2,209 | 2,209 | 2,140 | 2,161 | -0.64% | 7,700 | 202億8962万 | -7.41% |
| 04/08 | 2,150 | 2,200 | 2,125 | 2,175 | +3.47% | 12,700 | 204億2107万 | -7.17% |
| 04/07 | 2,081 | 2,136 | 2,081 | 2,102 | +1.01% | 12,100 | 197億3567万 | -10.59% |
| 04/06 | 2,083 | 2,120 | 2,077 | 2,081 | -0.05% | 9,400 | 195億3850万 | -11.97% |
| 04/03 | （IR情報）16:37 (訂正)役員等の異動に関するお知らせ |
| 04/03 | （IR情報）15:30 役員等の異動に関するお知らせ |
| 04/03 | 2,079 | 2,099 | 2,077 | 2,082 | -0.53% | 5,000 | 195億4789万 | -12.56% |
| 04/02 | 2,102 | 2,128 | 2,081 | 2,093 | -0.38% | 9,700 | 196億5117万 | -12.54% |
| 04/01 | 2,110 | 2,120 | 2,068 | 2,101 | -0.43% | 13,700 | 197億2628万 | -12.53% |
| 03/31 | 2,120 | 2,129 | 2,105 | 2,110 | -0.47% | 8,600 | 198億1079万 | -12.52% |
| 03/30 | 2,103 | 2,170 | 2,049 | 2,120 | -12.22% | 36,400 | 199億468万 | -12.47% |
| 03/27 | 2,420 | 2,443 | 2,400 | 2,415 | -0.86% | 47,200 | 226億7443万 | -0.74% |
| 03/26 | 2,455 | 2,461 | 2,420 | 2,436 | -1.02% | 9,300 | 228億7160万 | +0.21% |
| 03/25 | 2,487 | 2,487 | 2,421 | 2,461 | +0.45% | 8,700 | 231億632万 | +1.36% |
| 03/24 | 2,440 | 2,499 | 2,420 | 2,450 | +0.62% | 10,500 | 230億305万 | +1.11% |
| 03/23 | 2,488 | 2,493 | 2,414 | 2,435 | -2.33% | 18,700 | 228億6221万 | +0.87% |
| 03/19 | 2,520 | 2,524 | 2,493 | 2,493 | -1.27% | 11,300 | 234億677万 | +3.44% |
| 03/18 | 2,560 | 2,587 | 2,509 | 2,525 | -0.2% | 17,400 | 237億722万 | +4.86% |
| 03/17 | 2,487 | 2,555 | 2,483 | 2,530 | +1.81% | 18,300 | 237億5417万 | +4.94% |
| 03/16 | 2,460 | 2,498 | 2,450 | 2,485 | +1.02% | 10,700 | 233億3166万 | +3.03% |
| 03/13 | 2,444 | 2,462 | 2,425 | 2,460 | +0.65% | 8,500 | 230億9694万 | +1.95% |
| 03/12 | 2,440 | 2,445 | 2,415 | 2,444 | +0.37% | 5,300 | 229億4671万 | +1.33% |
| 03/11 | 2,460 | 2,460 | 2,417 | 2,435 | -0.49% | 7,200 | 228億6221万 | +1.04% |
| 03/10 | 2,421 | 2,458 | 2,421 | 2,447 | +2.17% | 7,800 | 229億7488万 | +1.75% |
| 03/09 | 2,402 | 2,402 | 2,315 | 2,395 | -1.96% | 25,300 | 224億8665万 | -0.25% |
| 03/06 | 2,455 | 2,455 | 2,401 | 2,443 | -0.69% | 3,000 | 229億3732万 | +1.96% |
| 03/05 | 2,385 | 2,500 | 2,385 | 2,460 | +3.14% | 16,000 | 230億9694万 | +3.02% |
| 03/04 | 2,333 | 2,408 | 2,302 | 2,385 | +0.08% | 25,100 | 223億9276万 | +0.13% |
| 03/03 | 2,457 | 2,457 | 2,371 | 2,383 | -2.38% | 16,800 | 223億7398万 | +0.21% |
| 03/02 | 2,450 | 2,487 | 2,409 | 2,441 | -1.97% | 12,000 | 229億1854万 | +2.82% |
| 02/27 | 2,423 | 2,492 | 2,409 | 2,490 | +4.49% | 19,600 | 233億7861万 | +5.37% |
| 02/26 | 2,324 | 2,420 | 2,315 | 2,383 | +2.41% | 18,800 | 223億7398万 | +1.45% |
| 02/25 | 2,351 | 2,380 | 2,322 | 2,327 | -1.02% | 14,400 | 218億4820万 | -0.51% |
| 02/24 | 2,368 | 2,395 | 2,320 | 2,351 | -0.72% | 12,500 | 220億7353万 | +0.81% |
| 02/20 | 2,365 | 2,384 | 2,321 | 2,368 | -0.46% | 7,700 | 222億3315万 | +1.89% |
| 02/19 | 2,374 | 2,383 | 2,317 | 2,379 | 0% | 11,400 | 223億3643万 | +2.76% |
| 02/18 | 2,371 | 2,407 | 2,350 | 2,379 | +0.68% | 15,200 | 223億3643万 | +3.12% |
| 02/17 | 2,331 | 2,380 | 2,311 | 2,363 | +1.99% | 22,800 | 221億8620万 | +2.78% |
| 02/16 | 2,265 | 2,365 | 2,251 | 2,317 | +4.09% | 30,900 | 217億5431万 | +1.22% |
| 02/13 | 2,340 | 2,340 | 2,224 | 2,226 | -5.07% | 35,200 | 208億9991万 | -2.28% |
| 02/12 | （5%ルール）協友商事（12.53%）曽根好貞（3.63%） |
| 02/12 | 2,480 | 2,481 | 2,260 | 2,345 | -3.5% | 60,900 | 220億1720万 | +3.35% |
| 02/10 | 2,561 | 2,565 | 2,402 | 2,430 | -6.9% | 62,100 | 228億1527万 | +7.9% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,696 | 2,737 | 2,560 | 2,610 | +1.95% | 26,800 | 245億529万 | +17.09% |
| 02/06 | 2,530 | 2,600 | 2,470 | 2,560 | +2.11% | 27,100 | 240億3584万 | +16.42% |
| 02/05 | 2,458 | 2,526 | 2,440 | 2,507 | +2.87% | 15,400 | 235億3822万 | +15.53% |
| 02/04 | 2,425 | 2,474 | 2,421 | 2,437 | +2.48% | 12,200 | 228億8099万 | +13.77% |
| 02/03 | 2,350 | 2,426 | 2,317 | 2,378 | +2.1% | 15,000 | 223億2704万 | +12.28% |
| 02/02 | 2,355 | 2,386 | 2,305 | 2,329 | -0.43% | 17,000 | 218億6698万 | +11.33% |
| 01/30 | 2,280 | 2,350 | 2,280 | 2,339 | +2.59% | 10,700 | 219億6087万 | +13.05% |
| 01/29 | 2,295 | 2,295 | 2,230 | 2,280 | +1.56% | 8,000 | 214億692万 | +11.6% |
| 01/28 | 2,296 | 2,296 | 2,225 | 2,245 | -2.26% | 9,700 | 210億7830万 | +11.14% |
| 01/27 | 2,289 | 2,297 | 2,251 | 2,297 | +0.75% | 7,500 | 215億6653万 | +14.91% |
| 01/26 | 2,309 | 2,309 | 2,234 | 2,280 | -0.87% | 20,700 | 214億692万 | +15.44% |
| 01/23 | 2,179 | 2,310 | 2,179 | 2,300 | +6.58% | 22,900 | 215億9470万 | +17.83% |
| 01/22 | 2,149 | 2,170 | 2,130 | 2,158 | +1.55% | 10,600 | 202億6146万 | +11.87% |
| 01/21 | 2,150 | 2,151 | 2,120 | 2,125 | -0.98% | 17,500 | 199億5162万 | +11.2% |
| 01/20 | 2,160 | 2,177 | 2,132 | 2,146 | -0.42% | 11,600 | 201億4879万 | +13.25% |
| 01/19 | 2,138 | 2,160 | 2,111 | 2,155 | +0.8% | 12,000 | 202億3329万 | +14.75% |
| 01/16 | 2,164 | 2,170 | 2,109 | 2,138 | -1.2% | 22,900 | 200億7368万 | +14.88% |
| 01/15 | 2,178 | 2,219 | 2,152 | 2,164 | -0.64% | 38,900 | 203億1779万 | +17.29% |
| 01/14 | 2,200 | 2,213 | 2,160 | 2,178 | +0.93% | 21,200 | 204億4924万 | +19.28% |
| 01/13 | 2,235 | 2,447 | 2,115 | 2,158 | +1.08% | 47,000 | 202億6146万 | +19.36% |
| 01/09 | 2,073 | 2,135 | 2,012 | 2,135 | +4.66% | 16,900 | 200億4551万 | +19.21% |
| 01/08 | 2,010 | 2,041 | 1,997 | 2,040 | +2% | 25,000 | 191億5356万 | +14.86% |
| 01/07 | 1,940 | 2,017 | 1,939 | 2,000 | +5.32% | 46,700 | 187億7800万 | +13.12% |
| 01/06 | 1,883 | 1,899 | 1,874 | 1,899 | +1.12% | 14,300 | 178億2971万 | +8.27% |
| 01/05 | 1,852 | 1,930 | 1,852 | 1,878 | +1.24% | 36,100 | 176億3254万 | +7.81% |
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。
