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
10/06	4,105	4,145	4,070	4,130	+0.49%	120,800	-	-0.72%
10/05	4,090	4,140	4,015	4,110	+0.49%	128,900	-	-1.27%
10/02	4,065	4,135	4,040	4,090	+0.25%	143,200	-	-1.82%
10/01	13:00 自己株式の取得状況に関するお知らせ
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	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及び一部失権に関するお知らせ
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	13:00 自己株式の取得状況に関するお知らせ
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	13:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	13:00 自己株式の取得状況に関するお知らせ
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	15:00 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
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	15:00 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
07/16	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	13:00 自己株式の取得状況に関するお知らせ
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	17:00 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
06/25	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	13:00 自己株式の取得状況に関するお知らせ
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	13:20 2026年3月期決算短信〔日本基準〕(連結)
05/12	13:20 自己株式取得に係る事項の決定に関するお知らせ
05/12	13:20 役員等の異動に関するお知らせ

住友倉庫（9303）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート