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	（IR情報）15:30 自己株式の取得状況に関するお知らせ
10/02	1,470	1,477	1,454	1,458	-0.61%	756,200	-	-4.64%
10/01	1,475	1,476	1,443	1,467	-0.95%	1,074,000	-	-4.24%
09/30	1,503	1,503	1,472	1,481	-0.54%	1,050,300	-	-3.46%
09/29	1,531	1,541	1,487	1,489	-4.18%	755,100	-	-3%
09/28	1,585	1,590	1,554	1,554	-1.96%	1,593,900	-	+1.17%
09/25	1,565	1,585	1,556	1,585	+1.93%	1,262,900	-	+3.32%
09/24	1,543	1,562	1,532	1,555	+1.17%	1,177,900	-	+1.57%
09/24	（空売り報告）BNP Paribas Financial Markets SNC 2,328,788株（0.64%）再IN
09/18	1,564	1,568	1,537	1,537	-1.73%	1,404,100	-	+0.52%
09/17	1,553	1,570	1,544	1,564	+1.3%	840,300	-	+2.42%
09/16	1,537	1,549	1,524	1,544	+0.46%	1,298,700	-	+1.25%
09/15	1,555	1,559	1,531	1,537	-1.03%	634,200	-	+0.92%
09/14	1,551	1,558	1,539	1,553	+0.91%	601,200	-	+2.04%
09/11	1,507	1,542	1,502	1,539	+1.12%	896,400	-	+1.18%
09/10	（自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年4月1日～2026年10月31日)
09/10	1,526	1,530	1,514	1,522	-0.59%	719,500	-	+0.13%
09/09	1,529	1,541	1,519	1,531	-0.39%	682,800	-	+0.79%
09/08	1,539	1,549	1,526	1,537	-0.58%	949,600	-	+1.32%
09/07	1,545	1,560	1,541	1,546	+0.39%	756,300	-	+2.11%
09/04	1,535	1,545	1,522	1,540	+0.26%	996,700	-	+1.58%
09/03	1,517	1,544	1,515	1,536	+1.52%	895,800	-	+1.12%
09/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/02	1,533	1,541	1,511	1,513	-1.63%	985,400	-	-0.59%
09/01	1,522	1,551	1,522	1,538	+0.59%	751,400	-	+0.72%
08/31	1,518	1,537	1,518	1,529	+0.53%	889,900	-	-0.13%
08/28	1,514	1,525	1,510	1,521	0%	1,029,100	-	-0.85%
08/27	1,527	1,538	1,518	1,521	-0.2%	929,700	-	-1.11%
08/26	1,525	1,536	1,524	1,524	-0.13%	670,300	-	-1.1%
08/25	1,544	1,555	1,526	1,526	-0.46%	865,800	-	-1.17%
08/24	1,516	1,540	1,511	1,533	+1.46%	778,200	-	-0.78%
08/21	1,503	1,522	1,503	1,511	+0.53%	854,900	-	-2.33%
08/20	1,494	1,506	1,491	1,503	+0.33%	817,100	-	-3.09%
08/19	1,505	1,511	1,490	1,498	-0.93%	1,100,100	-	-3.54%
08/18	1,520	1,537	1,510	1,512	+0.87%	1,289,000	-	-2.83%
08/17	1,494	1,507	1,489	1,499	-0.2%	900,100	-	-3.79%
08/14	1,497	1,502	1,479	1,502	+0.13%	1,563,500	-	-3.9%
08/13	1,515	1,522	1,491	1,500	-0.07%	1,142,600	-	-4.28%
08/12	1,535	1,542	1,493	1,501	-1.44%	1,182,500	-	-4.52%
08/10	（自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年4月1日～2026年10月31日)
08/10	1,555	1,560	1,518	1,523	-0.46%	1,862,900	-	-3.36%
08/07	1,515	1,537	1,506	1,530	+2%	1,471,000	-	-3.04%
08/06	1,501	1,513	1,488	1,500	+0.4%	1,111,700	-	-5.06%
08/05	1,476	1,503	1,476	1,494	+1.08%	1,320,800	-	-5.56%
08/04	（IR情報）15:30 自己株式の取得状況に関するお知らせ
08/04	1,483	1,496	1,453	1,478	+0.2%	1,309,400	-	-6.69%
08/03	1,523	1,535	1,456	1,475	-7.99%	3,236,400	-	-7%
07/31	（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)
07/31	1,598	1,640	1,592	1,603	0%	1,338,900	-	+0.94%
07/30	1,603	1,618	1,587	1,603	-0.68%	746,300	-	+1.26%
07/29	1,638	1,642	1,584	1,614	-1.22%	1,085,300	-	+2.22%
07/28	1,635	1,645	1,621	1,634	-0.18%	802,100	-	+3.88%
07/27	1,637	1,652	1,621	1,637	+1.17%	1,074,400	-	+4.53%
07/24	1,600	1,626	1,595	1,618	+1%	884,500	-	+3.72%
07/23	1,604	1,620	1,599	1,602	-0.25%	827,800	-	+3.09%
07/22	1,597	1,616	1,594	1,606	+0.44%	753,000	-	+3.75%
07/21	（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
07/21	1,564	1,610	1,564	1,599	+2.37%	741,500	-	+3.83%
07/17	1,574	1,585	1,553	1,562	-0.76%	842,800	-	+1.83%
07/16	1,591	1,599	1,568	1,574	-1.56%	882,100	-	+2.94%
07/15	1,577	1,603	1,575	1,599	+1.78%	703,700	-	+4.99%
07/14	1,573	1,579	1,568	1,571	+0.51%	537,400	-	+3.7%
07/13	1,591	1,592	1,560	1,563	-0.57%	662,500	-	+3.51%
07/10	（自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年4月1日～2026年10月31日)
07/10	1,607	1,613	1,559	1,572	-2.54%	1,074,600	-	+4.24%
07/09	1,612	1,632	1,606	1,613	-0.19%	927,500	-	+7.18%
07/08	1,601	1,625	1,595	1,616	+0.62%	915,700	-	+7.66%
07/07	1,609	1,618	1,596	1,606	-0.12%	1,061,000	-	+7.35%
07/06	1,598	1,618	1,591	1,608	+1.64%	1,060,400	-	+7.77%
07/03	1,584	1,595	1,572	1,582	+0.83%	892,200	-	+6.39%
07/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
07/02	1,557	1,587	1,555	1,569	+0.9%	958,800	-	+5.73%
07/01	1,550	1,567	1,545	1,555	+0.71%	903,500	-	+5%
06/30	1,530	1,556	1,528	1,544	+0.85%	1,186,000	-	+4.47%
06/29	1,509	1,531	1,496	1,531	+1.39%	1,767,600	-	+3.73%
06/26	（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
06/26	1,493	1,514	1,490	1,510	+1.21%	1,037,400	-	+2.37%
06/25	1,509	1,510	1,491	1,492	-0.13%	783,500	-	+1.15%
06/24	1,470	1,494	1,470	1,494	+1.36%	1,101,100	-	+1.29%
06/23	1,459	1,480	1,457	1,474	+1.45%	1,234,000	-	-0.07%
06/22	1,467	1,481	1,437	1,453	-1.89%	1,281,100	-	-1.36%
06/19	1,450	1,495	1,441	1,481	+0.82%	3,620,600	-	+0.61%
06/18	1,459	1,473	1,449	1,469	+1.38%	1,539,900	-	-0.07%
06/17	1,436	1,451	1,424	1,449	+1.9%	925,400	-	-1.23%
06/16	1,450	1,453	1,420	1,422	-1.73%	798,400	-	-3.07%
06/15	1,448	1,462	1,433	1,447	+1.54%	1,070,700	-	-1.43%
06/12	1,427	1,442	1,420	1,425	0%	934,300	-	-2.86%
06/11	1,399	1,431	1,395	1,425	+0.99%	1,111,300	-	-2.86%
06/10	（自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年4月1日～2026年10月31日)
06/10	1,443	1,448	1,409	1,411	-2.22%	1,531,200	-	-3.82%
06/09	1,499	1,504	1,434	1,443	-3.74%	1,548,300	-	-1.64%
06/08	1,496	1,511	1,482	1,499	-0.53%	1,306,300	-	+2.32%
06/05	1,525	1,533	1,493	1,507	-0.2%	952,700	-	+3.22%
06/04	1,519	1,522	1,496	1,510	+0.53%	1,369,900	-	+3.85%
06/03	1,509	1,513	1,491	1,502	+0.81%	1,353,600	-	+3.66%
06/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
06/02	1,500	1,504	1,483	1,490	+0.07%	1,875,100	-	+3.19%
06/01	1,490	1,507	1,478	1,489	-0.87%	1,458,900	-	+3.47%
05/29	（IR情報）15:30 組織改正及び人事異動に関するお知らせ
05/29	1,511	1,526	1,501	1,502	-0.2%	2,155,100	-	+4.6%
05/28	1,483	1,530	1,468	1,505	+1.83%	2,075,400	-	+5.1%
05/27	1,495	1,504	1,466	1,478	-1.27%	1,387,800	-	+3.5%
05/26	1,496	1,514	1,482	1,497	+0.07%	1,163,800	-	+5.05%
05/25	1,516	1,528	1,485	1,496	-0.6%	1,282,600	-	+5.2%
05/22	1,504	1,521	1,487	1,505	-0.27%	1,348,500	-	+6.06%
05/21	1,505	1,531	1,502	1,509	+2.1%	1,736,700	-	+6.64%
05/20	1,446	1,483	1,442	1,478	+2.5%	1,787,300	-	+4.75%
05/19	1,445	1,450	1,424	1,442	+1.76%	1,638,400	-	+2.41%
05/18	1,415	1,428	1,405	1,417	-0.56%	1,224,200	-	+0.64%
05/15	1,422	1,434	1,412	1,425	+1.06%	1,931,200	-	+1.28%
05/14	1,437	1,437	1,404	1,410	-2.42%	1,045,300	-	+0.36%
05/13	1,437	1,459	1,407	1,445	+0.07%	1,365,700	-	+2.77%
05/12	1,429	1,455	1,429	1,444	+1.69%	1,061,000	-	+2.85%
05/11	1,435	1,454	1,411	1,420	-0.56%	1,204,000	-	+1.36%
05/08	（自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年4月1日～2026年10月31日)
05/07	（IR情報）15:30 自己株式の取得状況に関するお知らせ

三菱倉庫（9301）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