ストレージ王（2997）の株価チャート

株価

3/27

前日 (3/26): 936
始値: 932
高値: 937
安値: 926
終値 ±0%: 936
出来高 +42.86%: 2,000

乖離率

株価（5日） 移動平均値: +1.19%
925
株価（25日） 移動平均値: +0.65%
930
出来高（5日） 移動平均値: -40.48%
3,360

2025/10/28～2026/03/27

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
03/27	932	937	926	936	0%	2,000	17億3487万	+0.65%	12.95	1.4
03/26	922	936	922	936	+0.54%	1,400	17億3487万	+0.65%	12.95	1.4
03/25	923	934	915	931	+0.87%	3,100	17億2560万	+0.11%	12.88	1.39
03/24	904	929	904	923	+2.78%	2,800	17億1078万	-0.75%	12.77	1.38
03/23	910	911	881	898	-2.92%	7,500	16億6444万	-3.44%	12.42	1.34
03/19	919	928	919	925	+0.65%	2,000	17億1448万	-0.64%	12.79	1.38
03/18	918	927	916	919	+1.21%	2,800	17億336万	-1.29%	12.71	1.37
03/17	931	945	906	908	+0.78%	7,100	16億8297万	-2.58%	12.56	1.36
03/16	929	935	901	901	-3.64%	15,500	16億7000万	-3.53%	12.46	1.35
03/13	929	938	928	935	+0.54%	1,600	17億3302万	-0.11%	12.93	1.4
03/12	929	930	929	930	-0.64%	900	17億2375万	-0.75%	12.86	1.39
03/11	932	937	924	936	+1.41%	3,800	17億3487万	-0.21%	12.95	1.4
03/10	936	942	923	923	-1.18%	3,500	17億1078万	-1.7%	12.77	1.38
03/09	940	940	921	934	-1.58%	7,400	17億3116万	-0.85%	12.92	1.4
03/06	938	949	938	949	+1.17%	2,500	17億5897万	+0.64%	13.13	1.42
03/05	944	944	938	938	+0.32%	700	17億3858万	-1.16%	12.97	1.4
03/04	943	943	929	935	-1.16%	2,800	17億3302万	-2.4%	12.93	1.4
03/03	945	952	941	946	+0.11%	1,800	17億5341万	-2.27%	13.09	1.41
03/02	950	954	944	945	-0.32%	2,800	17億5155万	-3.37%	13.07	1.41
02/27	935	948	935	948	+2.05%	3,600	17億5711万	-4.05%	13.11	1.42
02/26	929	932	928	929	0%	3,800	17億2190万	-6.82%	12.85	1.39
02/25	931	935	929	929	-0.21%	2,800	17億2190万	-7.75%	12.85	1.39
02/24	931	938	930	931	0%	3,200	17億2560万	-8.46%	12.88	1.39
02/20	933	933	931	931	-0.21%	3,600	17億2560万	-9.35%	12.88	1.39
02/19	934	935	933	933	-0.11%	1,500	17億2931万	-9.94%	12.91	1.4
02/18	932	942	930	934	+0.32%	3,200	17億3116万	-10.62%	12.92	1.4
02/17	942	942	931	931	-0.75%	2,500	17億2560万	-11.67%	12.88	1.39
02/16	927	938	927	938	+1.52%	2,300	17億3858万	-11.84%	12.97	1.4
02/13	933	944	924	924	-0.65%	4,500	17億1263万	-13.97%	12.78	1.38
02/12	921	935	921	930	+0.54%	4,800	17億2375万	-14.13%	12.86	1.39
02/10	922	930	921	925	-0.96%	8,700	17億1448万	-15.29%	12.79	1.38
02/09	953	955	931	934	-1.99%	10,500	17億3116万	-15.25%	12.92	1.4
02/06	960	960	952	953	-0.31%	6,500	17億6638万	-14.38%	13.18	1.43
02/05	960	962	956	956	-0.62%	7,700	17億7194万	-15.02%	13.22	1.43
02/04	959	965	959	962	+0.31%	4,000	17億8306万	-15.17%	13.31	1.44
02/03	957	975	957	959	-0.1%	7,600	17億7750万	-16.02%	13.26	1.43
02/02	982	982	960	960	-2.44%	9,900	17億7936万	-16.45%	13.28	1.44
01/30	956	984	954	984	+1.34%	14,600	18億2384万	-14.88%	15.59	1.47
01/29	980	999	971	971	-11.73%	48,600	17億9974万	-16.44%	15.38	1.45
01/28	1,165	1,165	1,100	1,100	-6.3%	37,000	20億3885万	-5.82%	17.43	1.65
01/27	1,170	1,180	1,170	1,174	-0.59%	11,500	21億7600万	+0.43%	18.6	1.76
01/26	1,180	1,181	1,175	1,181	0%	9,300	21億8898万	+1.29%	18.71	1.77
01/23	1,191	1,193	1,180	1,181	-1.25%	15,000	21億8898万	+1.55%	18.71	1.77
01/22	1,188	1,199	1,188	1,196	+0.67%	7,100	22億1678万	+3.28%	18.95	1.79
01/21	1,185	1,188	1,180	1,188	+0.68%	8,800	22億195万	+3.04%	18.82	1.78
01/20	1,180	1,180	1,175	1,180	+0.43%	3,800	21億8713万	+2.79%	18.69	1.76
01/19	1,170	1,182	1,166	1,175	+1.03%	14,400	21億7786万	+2.71%	18.61	1.76
01/16	1,164	1,167	1,162	1,163	+0.09%	5,600	21億5562万	+2.11%	18.42	1.74
01/15	1,162	1,166	1,158	1,162	0%	6,900	21億5376万	+2.38%	18.41	1.74
01/14	1,151	1,166	1,150	1,162	+0.52%	11,500	21億5376万	+2.74%	18.41	1.74
01/13	1,178	1,178	1,155	1,156	-1.87%	20,800	21億4264万	+2.66%	18.31	1.73
01/09	1,189	1,196	1,175	1,178	-0.76%	12,900	21億8342万	+4.99%	18.66	1.76
01/08	1,165	1,193	1,165	1,187	+1.98%	16,500	22億10万	+6.27%	18.8	1.78
01/07	1,154	1,164	1,150	1,164	+0.95%	8,000	21億5747万	+4.68%	18.44	1.74
01/06	1,170	1,170	1,148	1,153	-0.6%	16,400	21億3708万	+4.16%	18.27	1.72
01/05	1,210	1,210	1,135	1,160	-4.37%	32,400	21億5006万	+5.26%	18.38	1.74
2025
12/30	1,253	1,253	1,170	1,213	-3.35%	22,500	22億4829万	+10.68%	19.22	1.81
12/29	1,180	1,275	1,175	1,255	+6.45%	25,000	23億2614万	+15.35%	19.88	1.88
12/26	1,165	1,180	1,165	1,179	+1.73%	10,300	21億8527万	+9.27%	18.68	1.76
12/25	1,150	1,159	1,143	1,159	+0.87%	7,600	21億4820万	+8.12%	18.36	1.73
12/24	1,138	1,150	1,138	1,149	+0.88%	4,200	21億2967万	+7.69%	18.2	1.72
12/23	1,128	1,142	1,125	1,139	+0.53%	5,900	21億1113万	+7.35%	18.04	1.7
12/22	1,118	1,223	1,118	1,133	+1.34%	27,000	21億1万	+7.29%	17.95	1.69
12/19	1,115	1,120	1,110	1,118	+0.36%	4,400	20億7221万	+6.27%	17.71	1.67
12/18	1,109	1,116	1,096	1,114	+0.63%	7,700	20億6479万	+6.3%	17.65	1.67
12/17	1,092	1,107	1,092	1,107	+1%	4,000	20億5182万	+6.03%	17.54	1.66
12/16	1,078	1,114	1,071	1,096	+2.72%	14,100	20億3143万	+5.38%	17.36	1.64
12/15	1,072	1,075	1,062	1,067	-0.47%	4,800	19億7768万	+2.89%	16.9	1.6
12/12	1,071	1,072	1,067	1,072	+0.56%	2,000	19億8695万	+3.57%	16.98	1.6
12/11	1,071	1,071	1,059	1,066	+0.47%	4,600	19億7583万	+3.09%	16.89	1.59
12/10	1,062	1,062	1,059	1,061	+0.47%	1,800	19億6656万	+2.81%	16.81	1.59
12/09	1,060	1,060	1,054	1,056	-0.38%	2,300	19億5729万	+2.42%	16.73	1.58
12/08	1,061	1,061	1,055	1,060	-0.09%	2,800	19億6471万	+3.01%	16.79	1.59
12/05	1,060	1,063	1,050	1,061	+0.57%	2,800	19億6656万	+3.21%	16.81	1.59
12/04	1,050	1,065	1,050	1,055	+0.48%	2,900	19億5544万	+2.83%	16.71	1.58
12/03	1,065	1,065	1,038	1,050	-1.22%	3,800	19億4617万	+2.44%	16.63	1.57
12/02	1,063	1,064	1,053	1,063	+1.33%	4,000	19億7027万	+3.81%	16.84	1.59
12/01	1,035	1,063	1,035	1,049	+1.35%	10,400	19億4432万	+2.54%	16.62	1.57
11/28	1,033	1,035	1,030	1,035	+0.19%	2,400	19億1837万	+1.27%	16.4	1.55
11/27	1,022	1,033	1,017	1,033	+1.27%	2,400	19億1466万	+1.18%	16.36	1.55
11/26	1,014	1,022	1,014	1,020	+0.59%	3,800	18億9057万	-0.1%	16.16	1.53
11/25	1,015	1,019	1,014	1,014	+0.1%	1,100	18億7944万	-0.69%	16.06	1.52
11/21	1,014	1,018	1,013	1,013	-0.1%	700	18億7759万	-0.69%	16.05	1.52
11/20	1,021	1,022	1,010	1,014	-0.69%	2,700	18億7336万	-0.59%	16.01	1.51
11/19	1,015	1,021	1,011	1,021	+0.59%	1,500	18億8629万	+0.2%	16.12	1.52
11/18	1,015	1,018	1,013	1,015	-0.1%	800	18億7521万	-0.39%	16.03	1.51
11/17	1,022	1,022	1,016	1,016	-0.59%	1,300	18億7706万	-0.29%	16.04	1.51
11/14	1,013	1,026	1,013	1,022	+0.69%	1,100	18億8814万	+0.2%	16.14	1.52
11/13	1,011	1,020	1,011	1,015	+0.2%	1,100	18億7521万	-0.49%	16.03	1.51
11/12	1,003	1,020	1,003	1,013	+0.9%	1,000	18億7151万	-0.69%	16	1.51
11/11	1,009	1,019	1,002	1,004	-2.14%	5,200	18億5489万	-1.57%	15.85	1.5
11/10	1,025	1,029	1,019	1,026	-0.19%	1,600	18億9553万	+0.39%	16.2	1.53
11/07	1,029	1,036	1,028	1,028	-0.19%	700	18億9923万	+0.69%	16.23	1.53
11/06	1,024	1,033	1,024	1,030	+0.59%	800	19億292万	+0.88%	16.26	1.54
11/05	1,032	1,032	1,020	1,024	-0.78%	1,600	18億9184万	+0.2%	16.17	1.53
11/04	1,030	1,036	1,027	1,032	+0.98%	2,100	19億662万	+0.98%	16.3	1.54
10/31	1,022	1,029	1,022	1,022	+0.49%	1,900	18億8814万	0%	16.14	1.9
10/30	1,024	1,028	1,012	1,017	-0.59%	2,600	18億7890万	-0.39%	16.06	1.89
10/29	1,040	1,040	1,006	1,023	-0.68%	5,300	18億8999万	+0.29%	16.15	1.9
10/28	1,030	1,033	1,030	1,030	+0.49%	1,500	19億292万	+1.08%	16.26	1.92

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 1月期	854 4/27	461 12/21	6,924,700 4/27	15億816万	8億5077万	+17.89% 2/1	-21.92% 6/22
2024年 1月期	703 9/1	463 3/29	2,813,800 9/1	12億9738万	8億5446万	+21.58% 8/31	-13.98% 12/22
2025年 1月期	1,174 7/5	500 5/9	1,533,200 6/21	21億6661万	9億2275万	+47.36% 6/21	-27.22% 8/5
2026年 1月期	1,275 12/29	751 4/7	141,000 4/21	23億6321万	13億8747万	+15.3% 12/29	-16.46% 2/2 1/29
最新	936 2026/3/27		2,000	17億3487万		+0.65% 930

年間値上がり率

2023/12/29 vs 2022/12/30: 21%（1.21倍）
2024/12/30 vs 2023/12/29: 74%（1.74倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/03/27 vs 2025/12/30: -23%（0.77倍）
過去安値 461円（2022/12/21）: 103%（2.03倍）
936円（3/27）

ストレージ王（2997）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート