- 9303
- 2026/10/02
- 時価
- 3133億円
- PER 予
- 18.04倍
- 2010年以降
- 5.75-29.18倍
（2010-2026年） - PBR
- 0.99倍
- 2010年以降
- 0.47-1.04倍
（2010-2026年） - 配当 予
- 2.52%
- ROE 予
- 5.47%
- ROA 予
- 3.38%
- 資料
- Link
- CSV,JSON
住友倉庫（9303）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,080
- 始値
- 4,065
- 高値
- 4,135
- 安値
- 4,040
- 終値 +0.25%
- 4,090
- 出来高 +1.99%
- 143,200
乖離率
- 株価（5日）
移動平均値 - -0.56%
4,113 - 株価（25日）
移動平均値 - -1.82%
4,166 - 出来高（5日）
移動平均値 - +9.21%
131,120
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,065 | 4,135 | 4,040 | 4,090 | +0.25% | 143,200 | - | -1.82% | - | - |
| 10/01 | 4,080 | 4,105 | 4,045 | 4,080 | -0.97% | 140,400 | - | -2.13% | - | - |
| 09/30 | 4,085 | 4,150 | 4,075 | 4,120 | +1.1% | 169,000 | - | -1.27% | - | - |
| 09/29 | 4,120 | 4,145 | 4,055 | 4,075 | -2.98% | 106,600 | - | -2.4% | - | - |
| 09/28 | 4,220 | 4,220 | 4,185 | 4,200 | 0% | 96,400 | - | +0.57% | - | - |
| 09/25 | 4,215 | 4,220 | 4,180 | 4,200 | +0.6% | 99,900 | - | +0.65% | - | - |
| 09/24 | 4,145 | 4,180 | 4,110 | 4,175 | +0.24% | 105,300 | - | +0.12% | - | - |
| 09/18 | 4,230 | 4,230 | 4,160 | 4,165 | -1.19% | 137,100 | - | 0% | - | - |
| 09/17 | 4,195 | 4,240 | 4,190 | 4,215 | +0.84% | 67,000 | - | +1.27% | - | - |
| 09/16 | 4,145 | 4,205 | 4,140 | 4,180 | +0.84% | 73,900 | - | +0.53% | - | - |
| 09/15 | 4,180 | 4,190 | 4,145 | 4,145 | -0.36% | 72,000 | - | -0.26% | - | - |
| 09/14 | 4,125 | 4,160 | 4,120 | 4,160 | +0.85% | 76,300 | - | +0.14% | - | - |
| 09/11 | 4,080 | 4,160 | 4,080 | 4,125 | +0.49% | 106,600 | - | -0.7% | - | - |
| 09/10 | 4,110 | 4,125 | 4,070 | 4,105 | -0.97% | 129,700 | - | -1.01% | - | - |
| 09/09 | 4,135 | 4,185 | 4,110 | 4,145 | +0.24% | 94,200 | - | +0.12% | - | - |
| 09/08 | 4,115 | 4,155 | 4,095 | 4,135 | -0.24% | 63,500 | - | 0% | - | - |
| 09/07 | 4,135 | 4,165 | 4,100 | 4,145 | +0.24% | 80,200 | - | +0.29% | - | - |
| 09/04 | 4,160 | 4,165 | 4,110 | 4,135 | -1.66% | 121,700 | - | +0.12% | - | - |
| 09/03 | 4,220 | 4,260 | 4,200 | 4,205 | -0.36% | 84,700 | - | +1.82% | - | - |
| 09/02 | 4,230 | 4,275 | 4,205 | 4,220 | -1.29% | 100,800 | - | +2.25% | - | - |
| 09/01 | 4,220 | 4,285 | 4,215 | 4,275 | +1.18% | 87,400 | - | +3.76% | - | - |
| 08/31 | 4,230 | 4,280 | 4,220 | 4,225 | -0.12% | 89,200 | - | +2.75% | - | - |
| 08/28 | 4,200 | 4,250 | 4,195 | 4,230 | +0.24% | 110,100 | - | +3.12% | - | - |
| 08/27 | 4,200 | 4,230 | 4,170 | 4,220 | +0.96% | 57,700 | - | +3.13% | - | - |
| 08/26 | 4,160 | 4,200 | 4,160 | 4,180 | +0.48% | 68,300 | - | +2.4% | - | - |
| 08/25 | 4,200 | 4,245 | 4,160 | 4,160 | -0.83% | 67,500 | - | +2.09% | - | - |
| 08/24 | 4,195 | 4,220 | 4,160 | 4,195 | +0.84% | 108,400 | - | +3.15% | - | - |
| 08/21 | 4,130 | 4,175 | 4,120 | 4,160 | +1.59% | 82,800 | - | +2.56% | - | - |
| 08/20 | 4,090 | 4,120 | 4,050 | 4,095 | -0.73% | 153,200 | - | +1.16% | - | - |
| 08/19 | 4,130 | 4,130 | 4,075 | 4,125 | +0.12% | 98,800 | - | +2.1% | - | - |
| 08/18 | 4,040 | 4,135 | 4,035 | 4,120 | +1.73% | 77,000 | - | +2.21% | - | - |
| 08/17 | 4,090 | 4,090 | 4,005 | 4,050 | -0.98% | 78,500 | - | +0.75% | - | - |
| 08/14 | 4,105 | 4,125 | 4,055 | 4,090 | -0.97% | 88,900 | - | +1.89% | - | - |
| 08/13 | 4,140 | 4,160 | 4,100 | 4,130 | +0.36% | 106,300 | - | +3.1% | - | - |
| 08/12 | 4,140 | 4,140 | 4,075 | 4,115 | +0.37% | 88,800 | - | +2.98% | - | - |
| 08/10 | 4,205 | 4,230 | 4,100 | 4,100 | -1.68% | 122,900 | - | +2.86% | - | - |
| 08/07 | 3,950 | 4,210 | 3,930 | 4,170 | +5.57% | 261,700 | - | +4.93% | - | - |
| 08/06 | 3,955 | 3,990 | 3,910 | 3,950 | +0.51% | 110,600 | - | -0.2% | - | - |
| 08/05 | 4,025 | 4,045 | 3,910 | 3,930 | -2.36% | 174,100 | - | -0.51% | - | - |
| 08/04 | 4,045 | 4,080 | 4,000 | 4,025 | -1.11% | 104,300 | - | +2.08% | - | - |
| 08/03 | 4,090 | 4,110 | 4,000 | 4,070 | 0% | 162,000 | - | +3.51% | - | - |
| 07/31 | 4,120 | 4,165 | 4,045 | 4,070 | -1.45% | 88,900 | - | +3.85% | - | - |
| 07/30 | 4,120 | 4,145 | 4,060 | 4,130 | -0.24% | 163,500 | - | +5.76% | - | - |
| 07/29 | 4,070 | 4,165 | 4,045 | 4,140 | +2.1% | 202,500 | - | +6.4% | - | - |
| 07/28 | 4,055 | 4,090 | 4,040 | 4,055 | 0% | 108,600 | - | +4.59% | - | - |
| 07/27 | 4,000 | 4,055 | 3,995 | 4,055 | +1.63% | 106,300 | - | +4.94% | - | - |
| 07/24 | 3,950 | 4,005 | 3,930 | 3,990 | +0.63% | 86,600 | - | +3.53% | - | - |
| 07/23 | 3,935 | 3,965 | 3,920 | 3,965 | -0.38% | 151,400 | - | +3.07% | - | - |
| 07/22 | 4,005 | 4,010 | 3,950 | 3,980 | -0.62% | 124,900 | - | +3.67% | - | - |
| 07/21 | 4,000 | 4,035 | 3,975 | 4,005 | +1.14% | 142,300 | - | +4.54% | - | - |
| 07/17 | 3,945 | 4,010 | 3,925 | 3,960 | +0.89% | 115,700 | - | +3.53% | - | - |
| 07/16 | 3,955 | 3,975 | 3,920 | 3,925 | -0.88% | 100,100 | - | +2.72% | - | - |
| 07/15 | 3,925 | 3,960 | 3,905 | 3,960 | +1.67% | 99,100 | - | +3.66% | - | - |
| 07/14 | 3,945 | 3,950 | 3,870 | 3,895 | +0.26% | 97,700 | - | +2.07% | - | - |
| 07/13 | 3,880 | 3,910 | 3,865 | 3,885 | +0.52% | 81,100 | - | +1.83% | - | - |
| 07/10 | 3,885 | 3,885 | 3,820 | 3,865 | -0.51% | 130,100 | - | +1.23% | - | - |
| 07/09 | 3,920 | 3,955 | 3,885 | 3,885 | -0.38% | 142,200 | - | +1.73% | - | - |
| 07/08 | 3,850 | 3,925 | 3,850 | 3,900 | +0.52% | 137,100 | - | +2.12% | - | - |
| 07/07 | 3,870 | 3,905 | 3,850 | 3,880 | +0.78% | 92,500 | - | +1.57% | - | - |
| 07/06 | 3,845 | 3,865 | 3,815 | 3,850 | +1.32% | 83,000 | - | +0.84% | - | - |
| 07/03 | 3,830 | 3,870 | 3,800 | 3,800 | +0.4% | 94,200 | - | -0.55% | - | - |
| 07/02 | 3,795 | 3,840 | 3,760 | 3,785 | +0.8% | 130,000 | - | -1.05% | - | - |
| 07/01 | 3,745 | 3,775 | 3,730 | 3,755 | +0.54% | 159,400 | - | -1.96% | - | - |
| 06/30 | 3,745 | 3,780 | 3,725 | 3,735 | -0.66% | 117,300 | - | -2.68% | - | - |
| 06/29 | 3,770 | 3,805 | 3,725 | 3,760 | +0.27% | 168,100 | - | -2.21% | - | - |
| 06/26 | 3,775 | 3,780 | 3,720 | 3,750 | +0.94% | 96,800 | - | -2.62% | - | - |
| 06/25 | 3,775 | 3,795 | 3,715 | 3,715 | -1.72% | 93,000 | - | -3.76% | - | - |
| 06/24 | 3,795 | 3,815 | 3,760 | 3,780 | 0% | 96,400 | - | -2.38% | - | - |
| 06/23 | 3,750 | 3,800 | 3,730 | 3,780 | +0.8% | 118,400 | - | -2.58% | - | - |
| 06/22 | 3,785 | 3,800 | 3,725 | 3,750 | -0.92% | 110,600 | - | -3.55% | - | - |
| 06/19 | 3,775 | 3,785 | 3,730 | 3,785 | -0.92% | 129,800 | - | -2.82% | - | - |
| 06/18 | 3,760 | 3,845 | 3,760 | 3,820 | +1.06% | 136,100 | - | -2.1% | - | - |
| 06/17 | 3,790 | 3,800 | 3,730 | 3,780 | +0.27% | 146,000 | - | -3.15% | - | - |
| 06/16 | 3,810 | 3,815 | 3,745 | 3,770 | -1.95% | 115,500 | - | -3.36% | - | - |
| 06/15 | 3,920 | 3,920 | 3,845 | 3,845 | -0.39% | 118,000 | - | -1.33% | - | - |
| 06/12 | 3,900 | 3,900 | 3,840 | 3,860 | -1.03% | 176,700 | - | -0.85% | - | - |
| 06/11 | 3,835 | 3,910 | 3,815 | 3,900 | +1.04% | 149,200 | - | +0.26% | - | - |
| 06/10 | 3,905 | 3,915 | 3,845 | 3,860 | -0.77% | 134,900 | - | -0.69% | - | - |
| 06/09 | 3,980 | 4,015 | 3,875 | 3,890 | -1.27% | 179,200 | - | +0.13% | - | - |
| 06/08 | 3,895 | 3,965 | 3,895 | 3,940 | +0.77% | 169,200 | - | +1.52% | - | - |
| 06/05 | 3,910 | 3,960 | 3,900 | 3,910 | +0.64% | 97,500 | - | +0.9% | - | - |
| 06/04 | 3,900 | 3,905 | 3,855 | 3,885 | -0.64% | 82,000 | - | +0.47% | - | - |
| 06/03 | 3,835 | 3,910 | 3,830 | 3,910 | +1.96% | 74,500 | - | +1.22% | - | - |
| 06/02 | 3,855 | 3,895 | 3,790 | 3,835 | -2.17% | 124,900 | - | -0.62% | - | - |
| 06/01 | 3,910 | 3,945 | 3,890 | 3,920 | +0.26% | 151,300 | - | +1.61% | - | - |
| 05/29 | 3,915 | 3,965 | 3,910 | 3,910 | +0.13% | 107,000 | - | +1.4% | - | - |
| 05/28 | 3,975 | 3,980 | 3,895 | 3,905 | -1.26% | 132,000 | - | +1.32% | - | - |
| 05/27 | 3,930 | 3,960 | 3,920 | 3,955 | +0.89% | 108,800 | - | +2.65% | - | - |
| 05/26 | 3,895 | 3,940 | 3,865 | 3,920 | +0.26% | 107,500 | - | +1.74% | - | - |
| 05/25 | 3,955 | 3,955 | 3,850 | 3,910 | -1.51% | 149,800 | - | +1.43% | - | - |
| 05/22 | 4,010 | 4,040 | 3,970 | 3,970 | -1% | 184,900 | - | +2.85% | - | - |
| 05/21 | 3,995 | 4,065 | 3,990 | 4,010 | +0.5% | 133,200 | - | +3.83% | - | - |
| 05/20 | 3,960 | 3,990 | 3,925 | 3,990 | +0.38% | 149,600 | - | +3.23% | - | - |
| 05/19 | 3,915 | 4,025 | 3,915 | 3,975 | +1.53% | 131,500 | - | +2.66% | - | - |
| 05/18 | 3,965 | 3,975 | 3,900 | 3,915 | -1.26% | 204,200 | - | +0.95% | - | - |
| 05/15 | 3,870 | 3,965 | 3,830 | 3,965 | +3.12% | 169,900 | - | +1.98% | - | - |
| 05/14 | 3,715 | 3,885 | 3,705 | 3,845 | +2.95% | 166,600 | - | -1.26% | - | - |
| 05/13 | 3,685 | 3,740 | 3,610 | 3,735 | +2.19% | 242,500 | - | -4.33% | - | - |
| 05/12 | 3,755 | 3,855 | 3,580 | 3,655 | -2.92% | 330,800 | - | -6.69% | - | - |
| 05/11 | 3,760 | 3,790 | 3,745 | 3,765 | 0% | 108,300 | - | -4.25% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 2,060 1,030 2/27 1,030 2/26 | 1,402 701 6/2 | 2,260,000 4,520,000 6/2 | - | - | +11.67% 9/1 | -11.79% 6/2 |
| 2008年 3月期 | 1,916 958 5/23 958 5/8 | 832 416 3/18 | 3,229,000 6,458,000 8/9 | - | - | +10.67% 9/3 | -15.99% 1/22 |
| 2009年 3月期 | 1,144 572 6/6 | 582 291 10/28 | 999,500 1,999,000 4/4 | - | - | +19.06% 11/14 | -22.13% 10/10 |
| 2010年 3月期 | 914 457 8/31 | 678 339 4/28 | 842,000 1,684,000 9/30 | - | - | +13.84% 6/22 | -7.53% 2/9 |
| 2011年 3月期 | 952 476 5/14 | 602 301 3/15 | 1,076,500 2,153,000 5/14 | 932億6564万 | 589億7680万 | +9.27% 5/14 | -25.39% 3/15 |
| 2012年 3月期 | 862 431 3/27 | 666 333 9/26 333 8/9 | 487,000 974,000 4/6 | 844億4851万 | 652億4676万 | +7.27% 3/2 | -8.83% 8/9 |
| 2013年 3月期 | 1,338 669 3/15 | 638 319 10/11 | 2,784,500 5,569,000 3/1 | 1310億8133万 | 625億365万 | +23.87% 3/14 | -8.36% 5/16 |
| 2014年 3月期 | 1,486 743 4/9 | 946 473 3/27 | 1,752,000 3,504,000 4/5 | 1455億8062万 | 926億7783万 | +15.82% 9/10 | -14.93% 6/6 |
| 2015年 3月期 | 1,436 718 3/25 | 920 460 4/15 | 1,122,000 2,244,000 6/12 | 1406億8221万 | 901億3066万 | +12.04% 11/5 | -7.99% 8/8 |
| 2016年 3月期 | 1,464 732 6/11 | 1,024 512 2/12 | 500,500 1,001,000 8/25 | 1434億2532万 | 1003億1935万 | +9.53% 10/26 | -12.49% 1/21 |
| 2017年 3月期 | 1,372 686 3/13 | 942 471 6/24 | 804,000 1,608,000 3/31 | 1344億1225万 | 922億8596万 | +11.1% 12/9 | -11.54% 6/24 |
| 2018年 3月期 | 1,702 851 1/11 | 1,236 618 4/7 | 1,281,500 2,563,000 6/16 | 1500億9361万 | 1210億8859万 | +8.86% 5/12 | -11.23% 2/14 |
| 2019年 3月期 | 1,602 801 9/19 | 1,197 12/25 | 845,600 10/30 | 1412億7495万 | 1055億5937万 | +15.49% 9/19 | -13.92% 12/25 |
| 2020年 3月期 | 1,579 11/8 | 1,009 3/17 | 542,900 3/23 | 1364億446万 | 871億6409万 | +6.6% 4/10 | -21.22% 3/16 |
| 2021年 3月期 | 1,606 3/23 | 1,097 4/2 | 612,800 2/8 | 1355億2490万 | 925億7211万 | +11.31% 2/24 | -6.78% 10/30 |
| 2022年 3月期 | 2,412 3/28 | 1,394 4/27 | 729,600 11/9 | 1999億2251万 | 1155億4394万 | +10.7% 9/14 | -7.02% 4/12 |
| 2023年 3月期 | 2,338 4/1 | 1,894 1/10 1/5 | 1,287,800 11/8 | 1903億8781万 | 1542億3204万 | +8.5% 8/10 | -7.97% 9/30 |
| 2024年 3月期 | 2,700 2/1 | 2,130 4/6 | 839,100 8/4 | 2159億9275万 | 1703億9428万 | +6.23% 1/22 | -6.7% 10/4 |
| 2025年 3月期 | 2,935 3/24 | 2,382 8/6 | 671,300 5/10 | 2325億9086万 | 1887億6710万 | +7.77% 7/17 | -11.54% 8/5 |
| 2026年 3月期 | 4,285 3/26 | 2,476 4/7 | 362,200 5/9 | 3331億4724万 | 1925億235万 | +10.53% 5/12 | -7.28% 4/27 |
| 最新 | 4,090 2026/10/2 | 143,200 | 3133億5213万 | -1.82% 4,166 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 43%（1.43倍）
- 1985/12/28 vs 1984/12/28
- 99%（1.99倍）
- 1986/12/27 vs 1985/12/28
- 26%（1.26倍）
- 1987/12/28 vs 1986/12/27
- -8%（0.92倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -44%（0.56倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/10/02 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
340円（1983/01/28） - 1103%（12.03倍）
4,090円（10/2）
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。
