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
03/09	440	440	426	432	-1.82%	31,200	124億9473万	+1.65%
03/06	429	440	429	440	+1.38%	45,600	127億2612万	+3.77%
03/05	424	434	424	434	+4.08%	56,800	125億5258万	+2.6%
03/04	428	432	417	417	-3.7%	62,500	120億6089万	-1.42%
03/03	426	441	424	433	+1.64%	68,000	125億2365万	+2.61%
03/02	427	443	420	426	0%	152,800	123億2119万	+0.95%
02/27	421	432	420	426	+1.43%	21,400	123億2119万	+1.19%
02/26	14:00 人事異動に関するお知らせ
02/26	425	439	419	420	-0.71%	119,900	121億4766万	-0.24%
02/25	420	430	420	423	+0.48%	15,700	122億3442万	+0.48%
02/24	422	425	420	421	-0.24%	14,800	121億7658万	+0.24%
02/20	424	425	420	422	0%	8,500	122億550万	+0.24%
02/19	426	426	422	422	-0.71%	8,900	122億550万	+0.48%
02/18	427	427	423	425	-0.23%	9,100	122億9227万	+1.19%
02/17	426	428	425	426	+0.24%	8,700	123億2119万	+1.43%
02/16	423	427	423	425	-0.93%	9,100	122億9227万	+1.43%
02/13	423	429	423	429	0%	15,600	124億796万	+2.63%
02/12	10:30 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
02/12	417	434	415	429	+2.63%	61,600	124億796万	+2.88%
02/10	17:15 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
02/10	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	431	439	403	418	-2.11%	136,300	120億8981万	+0.48%
02/09	424	432	421	427	+0.71%	49,200	123億5012万	+3.14%
02/06	425	428	420	424	-0.93%	17,500	122億6335万	+2.91%
02/05	423	428	420	428	+0.71%	23,900	123億7904万	+4.39%
02/04	422	429	420	425	+0.24%	21,900	122億9227万	+4.17%
02/03	418	425	415	424	+1.92%	36,700	122億6335万	+4.43%
02/02	414	418	414	416	0%	12,700	120億3196万	+2.72%
01/30	417	417	412	416	+0.73%	9,900	120億3196万	+3.23%
01/29	415	415	411	413	0%	10,200	119億4519万	+2.99%
01/28	417	417	413	413	-0.96%	8,300	119億4519万	+3.51%
01/27	415	418	413	417	+0.97%	9,900	120億6089万	+4.77%
01/26	415	415	412	413	-1.2%	8,600	119億4519万	+4.29%
01/23	416	420	414	418	+0.48%	20,000	120億8981万	+5.82%
01/22	416	419	411	416	+0.73%	17,500	120億3196万	+5.85%
01/21	406	414	405	413	-0.24%	19,600	119億4519万	+5.63%
01/20	417	417	409	414	-0.72%	31,000	119億7412万	+6.15%
01/19	424	427	412	417	-1.65%	57,700	120億6089万	+7.47%
01/16	420	428	419	424	+1.68%	27,300	122億6335万	+9.56%
01/15	419	420	416	417	-0.48%	25,900	120億6089万	+8.31%
01/14	414	420	414	419	+1.95%	40,000	121億1873万	+9.4%
01/13	410	417	407	411	+0.98%	64,400	118億8735万	+7.87%
01/09	400	407	395	407	+1.75%	46,700	117億7166万	+7.11%
01/08	415	415	399	400	-0.74%	58,300	115億6920万	+5.82%
01/07	398	408	392	403	+1.26%	51,700	116億5596万	+6.9%
01/06	384	398	380	398	+4.46%	74,900	115億1135万	+5.85%
01/05	380	384	379	381	+0.26%	18,300	110億1966万	+1.33%
2025
12/30	377	380	377	380	+0.26%	21,000	109億9074万	+1.33%
12/29	379	380	375	379	+0.53%	21,100	109億6181万	+1.34%
12/26	378	379	376	377	+0.27%	9,200	109億397万	+1.07%
12/25	376	379	376	376	0%	18,200	108億7504万	+1.08%
12/24	375	377	373	376	+0.53%	13,600	108億7504万	+1.08%
12/23	371	376	371	374	+0.54%	16,000	108億1720万	+0.81%
12/22	371	379	371	372	0%	33,500	107億5935万	+0.54%
12/19	372	373	371	372	0%	17,500	107億5935万	+0.81%
12/18	373	374	372	372	-0.8%	14,400	107億5935万	+1.09%
12/17	374	375	372	375	+0.27%	10,900	108億4612万	+1.9%
12/16	374	375	373	374	0%	8,600	108億1720万	+1.91%
12/15	375	376	374	374	-0.27%	15,100	108億1720万	+2.19%
12/12	378	378	375	375	-0.27%	12,800	108億4612万	+2.74%
12/11	376	378	376	376	-0.53%	11,400	108億7504万	+3.3%
12/10	375	380	375	378	+0.53%	12,100	109億3289万	+4.13%
12/09	375	377	375	376	-0.27%	7,900	108億7504万	+3.87%
12/08	377	379	375	377	0%	10,800	109億397万	+4.43%
12/05	380	381	375	377	+0.53%	28,200	109億397万	+4.72%
12/04	372	375	369	375	+0.81%	25,000	108億4612万	+4.46%
12/03	372	376	371	372	0%	18,800	107億5935万	+3.91%
12/02	378	378	370	372	-0.27%	22,500	107億5935万	+3.91%
12/01	374	375	366	373	0%	23,700	107億8827万	+4.48%
11/28	378	381	373	373	-2.86%	33,800	107億8827万	+4.78%
11/27	14:00 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
11/27	362	384	362	384	+6.08%	118,200	111億643万	+7.87%
11/26	362	365	359	362	+1.12%	20,700	104億7012万	+2.26%
11/25	360	360	356	358	-0.28%	12,200	103億5443万	+1.13%
11/21	356	359	353	359	+0.84%	10,100	103億8335万	+1.41%
11/20	357	357	353	356	-0.28%	15,700	102億9658万	+0.85%
11/19	354	357	350	357	+1.13%	17,700	103億2551万	+1.13%
11/18	355	355	352	353	-0.28%	12,600	102億981万	+0.28%
11/17	352	359	352	354	-0.28%	13,800	102億3874万	+0.57%
11/14	354	357	352	355	+0.85%	11,100	102億6766万	+0.85%
11/13	348	358	345	352	-0.56%	56,800	101億8089万	+0.28%
11/12	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	354	358	351	354	+0.28%	23,900	102億3874万	+0.85%
11/11	359	359	348	353	-0.56%	34,400	102億981万	+0.86%
11/10	348	355	348	355	+1.72%	19,100	102億6766万	+1.43%
11/07	351	354	347	349	-0.57%	16,400	100億9412万	0%
11/06	346	352	346	351	+1.45%	14,200	101億5197万	+0.86%
11/05	355	355	342	346	-1.98%	28,900	100億735万	-0.57%
11/04	356	356	351	353	-0.56%	15,600	102億981万	+1.44%
10/31	355	355	353	355	+0.28%	6,300	102億6766万	+2.31%
10/30	351	356	350	354	+0.85%	19,700	102億3874万	+2.02%
10/29	357	357	350	351	-1.4%	20,700	101億5197万	+1.45%
10/28	360	362	356	356	-0.56%	15,500	102億9658万	+2.89%
10/27	359	359	354	358	+1.13%	20,200	103億5443万	+3.77%
10/24	362	364	354	354	-0.84%	46,700	102億3874万	+2.91%
10/23	352	359	351	357	+0.28%	18,900	103億2551万	+4.08%
10/22	350	356	349	356	+1.71%	17,400	102億9658万	+4.09%
10/21	355	355	349	350	-1.13%	24,300	101億2305万	+2.64%
10/20	351	366	350	354	+1.14%	82,600	102億3874万	+3.81%
10/17	346	350	345	350	+1.16%	8,700	101億2305万	+2.94%
10/16	349	349	345	346	-0.29%	11,700	100億735万	+2.06%
10/15	343	347	342	347	+2.06%	17,900	100億3628万	+2.36%
10/14	340	345	340	340	-1.16%	15,700	98億3382万	+0.29%
10/10	349	349	343	344	-1.15%	18,800	99億4951万	+1.47%
10/09	349	349	346	348	+0.29%	30,800	100億6520万	+2.96%
10/08	344	348	343	347	+1.46%	38,000	100億3628万	+2.66%

東海運（9380）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート