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
10/02	447	447	439	440	-1.57%	13,500	-	0%
10/01	448	449	447	447	-0.22%	6,700	-	+1.59%
09/30	450	450	448	448	0%	8,200	-	+2.05%
09/29	（IR情報）15:00 連結子会社の解散及び清算に関するお知らせ
09/29	450	451	447	448	-0.44%	14,200	-	+2.05%
09/28	449	450	448	450	+0.22%	19,400	-	+2.74%
09/25	445	449	442	449	+1.35%	26,800	-	+2.51%
09/24	439	443	439	443	+1.14%	21,300	-	+1.37%
09/18	438	440	437	438	0%	20,900	-	+0.23%
09/17	436	438	436	438	+0.46%	11,000	-	+0.23%
09/16	436	438	436	436	-0.23%	9,500	-	-0.23%
09/15	436	437	435	437	+0.23%	6,000	-	+0.23%
09/14	437	437	436	436	-0.23%	2,800	-	0%
09/11	438	438	436	437	-0.23%	4,900	-	+0.46%
09/10	（自社株買い）取締役会(2026年8月12日)での決議状況(取得期間2026年8月13日～2026年8月13日)
09/10	432	439	432	438	+0.46%	14,700	-	+0.92%
09/09	436	438	435	436	-0.23%	11,700	-	+0.69%
09/08	438	438	435	437	0%	18,200	-	+1.16%
09/07	436	437	435	437	0%	3,700	-	+1.16%
09/04	436	438	435	437	0%	6,200	-	+1.39%
09/03	437	437	436	437	0%	6,200	-	+1.63%
09/02	436	438	436	437	0%	7,300	-	+1.86%
09/01	438	439	436	437	-0.46%	9,500	-	+2.1%
08/31	436	440	435	439	+0.23%	11,500	-	+2.81%
08/28	436	439	436	438	+0.23%	10,300	-	+2.82%
08/27	438	439	436	437	-0.46%	12,900	-	+2.58%
08/26	437	440	436	439	+0.69%	8,500	-	+3.29%
08/25	435	440	435	436	-0.68%	12,100	-	+2.83%
08/24	439	440	436	439	+0.23%	14,600	-	+3.78%
08/21	430	438	430	438	+0.46%	12,500	-	+3.79%
08/20	435	437	430	436	0%	13,400	-	+3.56%
08/19	436	436	428	436	0%	21,000	-	+3.81%
08/18	436	437	432	436	-0.23%	11,700	-	+4.06%
08/17	431	439	428	437	+1.39%	26,900	-	+4.55%
08/14	430	431	426	431	0%	25,800	-	+3.11%
08/13	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
08/13	433	433	425	431	-0.46%	25,500	-	+3.36%
08/12	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/12	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	420	439	419	433	+3.59%	107,900	-	+3.84%
08/10	414	418	414	418	+0.24%	6,000	-	+0.24%
08/07	416	417	413	417	+0.48%	7,900	-	0%
08/06	414	415	413	415	-0.24%	11,300	-	-0.24%
08/05	413	416	413	416	+0.24%	3,300	-	0%
08/04	417	417	413	415	-0.72%	3,400	-	-0.24%
08/03	420	420	413	418	+0.48%	15,700	-	+0.72%
07/31	410	419	410	416	+0.73%	9,200	-	+0.24%
07/30	411	415	411	413	-0.72%	9,600	-	-0.24%
07/29	410	416	410	416	+0.97%	5,400	-	+0.48%
07/28	419	420	412	412	-1.2%	22,300	-	-0.48%
07/27	415	419	415	417	-0.24%	9,000	-	+0.97%
07/24	420	420	415	418	0%	10,200	-	+1.21%
07/23	416	418	415	418	+0.48%	3,600	-	+1.46%
07/22	416	418	415	416	-0.24%	6,800	-	+0.97%
07/21	408	417	408	417	+0.24%	11,100	-	+1.46%
07/17	413	416	410	416	0%	5,500	-	+1.46%
07/16	416	416	413	416	+0.73%	4,800	-	+1.46%
07/15	415	417	413	413	-0.48%	8,500	-	+0.73%
07/14	416	418	411	415	+0.48%	9,900	-	+1.47%
07/13	410	414	405	413	+1.47%	20,100	-	+0.98%
07/10	427	427	400	407	-3.55%	35,900	-	-0.49%
07/09	421	426	421	422	-0.71%	5,700	-	+3.18%
07/08	425	426	422	425	0%	8,100	-	+3.91%
07/07	422	427	418	425	+0.71%	84,000	-	+4.17%
07/06	418	423	412	422	+0.96%	93,900	-	+3.69%
07/03	415	418	407	418	+1.21%	29,300	-	+2.7%
07/02	410	413	406	413	+1.23%	25,600	-	+1.72%
07/01	404	408	402	408	+0.25%	28,000	-	+0.49%
06/30	400	407	400	407	+0.49%	16,800	-	+0.25%
06/29	400	405	400	405	0%	12,600	-	-0.25%
06/26	405	405	400	405	0%	19,000	-	-0.25%
06/25	407	407	402	405	0%	12,500	-	-0.49%
06/24	400	405	400	405	+0.75%	2,500	-	-0.49%
06/23	401	405	401	402	-0.25%	9,500	-	-1.23%
06/22	401	405	401	403	0%	9,500	-	-0.98%
06/19	401	405	401	403	0%	9,500	-	-0.98%
06/18	405	405	400	403	-0.25%	6,000	-	-0.98%
06/17	399	405	399	404	+0.5%	5,900	-	-0.49%
06/16	（IR情報）14:00 支配株主等に関する事項について
06/16	406	406	399	402	-0.74%	12,600	-	-0.99%
06/15	399	406	399	405	-0.25%	13,200	-	0%
06/12	407	408	406	406	0%	4,000	-	+0.25%
06/11	409	409	405	406	-0.25%	8,200	-	+0.5%
06/10	410	410	402	407	-0.49%	15,000	-	+0.74%
06/09	405	410	399	409	+0.49%	36,600	-	+1.49%
06/08	417	417	407	407	-1.93%	12,500	-	+1.24%
06/05	410	417	408	415	+1.97%	32,700	-	+3.23%
06/04	408	408	405	407	-0.25%	6,900	-	+1.75%
06/03	409	411	407	408	+0.25%	8,700	-	+2%
06/02	408	410	405	407	+0.49%	10,800	-	+2.01%
06/01	415	415	405	405	-1.22%	24,900	-	+1.5%
05/29	409	410	406	410	+0.24%	6,400	-	+2.76%
05/28	412	413	406	409	-0.73%	9,000	-	+2.76%
05/27	409	412	408	412	+0.98%	15,700	-	+3.52%
05/26	408	410	405	408	-0.24%	5,600	-	+2.51%
05/25	408	412	407	409	+0.25%	25,100	-	+2.76%
05/22	407	409	403	408	0%	9,600	-	+2.51%
05/21	409	409	405	408	+0.49%	13,600	-	+2.51%
05/20	406	408	403	406	+0.25%	9,900	-	+2.01%
05/19	399	408	398	405	+1.76%	15,500	-	+1.76%
05/18	408	408	398	398	-0.75%	11,200	-	0%
05/15	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	393	405	388	401	+2.3%	25,400	-	+0.75%
05/14	391	393	389	392	+0.26%	3,600	-	-1.75%
05/13	392	392	386	391	+0.51%	14,200	-	-2.01%
05/12	393	396	388	389	-1.02%	16,400	-	-2.75%
05/11	394	395	390	393	-0.25%	5,900	-	-2%

東海運（9380）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート