日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/16	2,979	2,992	2,964	2,980	+0.03%	88,700	2316億8699万	+5.94%
05/15	3,000	3,030	2,974	2,979	-1.03%	169,900	2316億925万	+6.35%
05/14	3,005	3,025	2,985	3,010	-0.82%	194,700	2340億1941万	+8.08%
05/13	3,060	3,085	3,020	3,035	-0.49%	163,300	2359億6310万	+9.49%
05/12	2,963	3,090	2,963	3,050	+2.97%	306,300	2371億2931万	+10.55%
05/09	13:20 2025年3月期決算短信〔日本基準〕(連結)
05/09	13:20 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ
05/09	13:20 役員等の異動に関するお知らせ
05/09	2,889	3,000	2,854	2,962	+3.57%	362,200	2302億8754万	+7.87%
05/08	2,849	2,861	2,822	2,860	+0.42%	98,300	2223億5732万	+4.42%
05/07	2,798	2,860	2,796	2,848	+1.79%	176,600	2214億2435万	+4.13%
05/02	2,796	2,817	2,776	2,798	+0.18%	85,200	2175億3698万	+2.34%
05/01	2,780	2,804	2,756	2,793	+0.9%	119,200	2171億4825万	+1.97%
04/30	2,787	2,787	2,744	2,768	-0.61%	109,200	2152億456万	+0.87%
04/28	2,745	2,790	2,742	2,785	+1.49%	232,500	2165億2627万	+1.38%
04/25	2,737	2,761	2,733	2,744	+0.26%	72,500	2133億3863万	-0.18%
04/24	2,759	2,771	2,733	2,737	-1.08%	99,600	2127億9440万	-0.55%
04/23	2,771	2,791	2,758	2,767	+0.51%	124,000	2151億2682万	+0.36%
04/22	2,730	2,753	2,725	2,753	+0.15%	83,200	2140億3835万	-0.25%
04/21	2,752	2,761	2,734	2,749	-0.47%	52,500	2137億2736万	-0.47%
04/18	2,698	2,778	2,694	2,762	+2.68%	97,000	2147億3808万	-0.14%
04/17	2,681	2,696	2,670	2,690	-0.44%	85,800	2091億4027万	-2.89%
04/16	2,688	2,706	2,675	2,702	-0.26%	110,500	2100億7324万	-2.67%
04/15	2,760	2,760	2,709	2,709	-1.31%	87,900	2106億1747万	-2.62%
04/14	2,763	2,770	2,739	2,745	+0.4%	116,300	2134億1637万	-1.47%
04/11	2,684	2,748	2,662	2,734	0%	136,600	2125億6115万	-2.01%
04/10	2,728	2,749	2,689	2,734	+3.56%	190,700	2125億6115万	-2.18%
04/09	2,654	2,672	2,612	2,640	-1.38%	181,700	2052億5291万	-5.65%
04/08	2,663	2,689	2,620	2,677	+3.76%	255,400	2081億2956万	-4.53%
04/07	2,536	2,628	2,476	2,580	-3.95%	263,200	2005億8807万	-8.12%
04/04	2,666	2,688	2,644	2,686	-0.89%	188,800	2088億2928万	-4.58%
04/03	2,685	2,716	2,674	2,710	-0.48%	139,200	2106億9522万	-3.83%
04/02	2,767	2,774	2,723	2,723	-1.66%	132,200	2117億593万	-3.37%
04/01	2,793	2,815	2,769	2,769	+0.22%	126,600	2152億8231万	-1.77%
03/31	15:30 自己株式の消却完了に関するお知らせ
03/31	2,800	2,814	2,759	2,763	-2.78%	169,200	2189億6033万	-1.92%
03/28	2,865	2,877	2,835	2,842	-2.57%	131,900	2252億2086万	+0.92%
03/27	2,882	2,922	2,881	2,917	+0.41%	151,100	2311億6441万	+3.7%
03/26	2,876	2,915	2,866	2,905	+1.75%	199,500	2302億1345万	+3.49%
03/25	2,835	2,867	2,830	2,855	+0.67%	78,100	2262億5108万	+1.86%
03/24	2,840	2,935	2,801	2,836	+0.53%	203,500	2247億4538万	+1.32%
03/21	2,830	2,859	2,821	2,821	-1.19%	327,700	2235億5667万	+0.82%
03/19	2,845	2,869	2,842	2,855	+0.81%	94,700	2262億5108万	+2.11%
03/18	2,822	2,844	2,816	2,832	+0.39%	123,700	2244億2839万	+1.25%
03/17	2,829	2,849	2,820	2,821	-0.56%	99,200	2235億5667万	+0.82%
03/14	2,824	2,858	2,810	2,837	-0.63%	153,000	2248億2463万	+1.39%
03/13	2,835	2,865	2,826	2,855	+0.11%	150,600	2262億5108万	+2.15%
03/12	2,873	2,902	2,840	2,852	+0.21%	243,300	2260億1334万	+2.26%
03/11	2,832	2,846	2,809	2,846	+1.07%	170,000	2255億3785万	+2.26%
03/10	2,857	2,860	2,809	2,816	-1.4%	100,400	2231億6043万	+1.4%
03/07	2,839	2,876	2,815	2,856	+0.07%	131,200	2263億3033万	+3.03%
03/06	2,833	2,859	2,830	2,854	+1.46%	116,900	2261億7183万	+3.22%
03/05	2,816	2,837	2,798	2,813	+1.22%	118,800	2229億2269万	+1.99%
03/04	2,819	2,824	2,772	2,779	-0.25%	115,900	2202億2828万	+0.98%
03/03	13:00 自己株式の取得状況及び取得終了に関するお知らせ
03/03	2,754	2,790	2,751	2,786	+1.46%	85,100	2207億8301万	+1.42%
02/28	2,757	2,763	2,731	2,746	-0.4%	121,400	2176億1312万	+0.15%
02/27	2,717	2,758	2,711	2,757	+1.47%	108,300	2184億8484万	+0.69%
02/26	2,721	2,726	2,700	2,717	-0.84%	122,000	2153億1495万	-0.59%
02/25	2,736	2,744	2,714	2,740	+0.15%	108,800	2171億3764万	+0.37%
02/21	2,738	2,755	2,724	2,736	+0.51%	125,200	2168億2065万	+0.37%
02/20	2,750	2,752	2,713	2,722	-1.84%	152,200	2157億1119万	0%
02/19	2,800	2,803	2,758	2,773	0%	100,900	2197億5280万	+1.95%
02/18	2,774	2,790	2,768	2,773	-0.43%	84,000	2197億5280万	+2.14%
02/17	2,767	2,803	2,767	2,785	+0.72%	119,300	2207億377万	+2.69%
02/14	2,797	2,797	2,758	2,765	-1.53%	128,700	2191億1882万	+2.03%
02/13	2,813	2,827	2,798	2,808	+1.52%	118,100	2225億2646万	+3.62%
02/12	2,880	2,899	2,766	2,766	-3.96%	211,100	2191億9807万	+2.14%
02/10	2,874	2,905	2,874	2,880	+0.77%	130,100	2282億3226万	+6.31%
02/07	2,825	2,863	2,795	2,858	+1.17%	177,800	2264億8882万	+5.62%
02/06	2,803	2,854	2,766	2,825	+1.95%	241,900	2238億7366万	+4.44%
02/05	13:20 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,717	2,786	2,700	2,771	+2.78%	258,700	2195億9430万	+2.48%
02/04	2,729	2,754	2,689	2,696	0%	171,000	2136億5076万	-0.26%
02/03	13:00 自己株式の取得状況に関するお知らせ
02/03	2,683	2,710	2,659	2,696	-0.55%	214,900	2136億5076万	-0.41%
01/31	13:00 期末配当予想の修正(増配)に関するお知らせ
01/31	13:00 特別利益の計上及び通期連結業績予想の修正に関するお知らせ
01/31	2,700	2,722	2,681	2,711	+0.56%	133,400	2148億3947万	+0.04%
01/30	2,672	2,700	2,665	2,696	+0.86%	129,300	2136億5076万	-0.59%
01/29	2,678	2,692	2,672	2,673	-0.19%	111,200	2118億2807万	-1.58%
01/28	2,667	2,688	2,666	2,678	+0.41%	83,500	2122億2430万	-1.51%
01/27	2,665	2,671	2,653	2,667	+0.45%	71,100	2113億5258万	-2.06%
01/24	2,674	2,680	2,654	2,655	+0.11%	71,900	2104億162万	-2.64%
01/23	2,640	2,659	2,633	2,652	+0.11%	104,400	2101億6387万	-2.89%
01/22	2,649	2,656	2,641	2,649	+0.15%	81,900	2099億2613万	-3.25%
01/21	2,655	2,663	2,637	2,645	+0.38%	73,500	2096億914万	-3.61%
01/20	2,645	2,655	2,635	2,635	+0.04%	73,400	2088億1667万	-4.15%
01/17	2,626	2,638	2,611	2,634	-0.57%	97,100	2087億3742万	-4.36%
01/16	2,655	2,669	2,649	2,649	-0.23%	89,000	2099億2613万	-4.02%
01/15	2,635	2,666	2,630	2,655	+0.38%	110,800	2104億162万	-3.98%
01/14	2,701	2,709	2,645	2,645	-2.69%	215,600	2096億914万	-4.48%
01/10	2,729	2,738	2,700	2,718	-0.4%	72,500	2153億9420万	-2.02%
01/09	2,751	2,751	2,721	2,729	-1.27%	101,400	2162億6592万	-1.66%
01/08	2,765	2,770	2,755	2,764	+0.14%	81,500	2190億3957万	-0.4%
01/07	2,791	2,791	2,757	2,760	-1%	102,900	2187億2258万	-0.58%
01/06	13:00 自己株式の取得状況に関するお知らせ
01/06	2,816	2,822	2,784	2,788	-0.75%	99,600	2209億4151万	+0.47%
2024
12/30	2,843	2,843	2,797	2,809	-0.57%	72,000	2226億570万	+1.3%
12/27	2,809	2,830	2,803	2,825	+1.29%	117,600	2238億7366万	+1.95%
12/26	2,769	2,789	2,767	2,789	+0.72%	99,200	2210億2076万	+0.72%
12/25	2,790	2,790	2,750	2,769	-0.54%	61,200	2194億3581万	+0.07%
12/24	2,764	2,788	2,759	2,784	+0.58%	78,700	2206億2452万	+0.65%
12/23	2,779	2,784	2,763	2,768	0%	130,700	2193億5656万	+0.07%
12/20	2,782	2,783	2,754	2,768	-0.5%	138,200	2193億5656万	+0.11%
12/19	2,730	2,783	2,720	2,782	+1.05%	108,200	2204億6603万	+0.69%
12/18	2,781	2,785	2,753	2,753	-1.01%	79,600	2181億6785万	-0.29%
12/17	2,767	2,811	2,762	2,781	+0.69%	112,400	2203億8678万	+0.76%
12/16	2,758	2,782	2,752	2,762	-0.36%	132,200	2188億8108万	+0.15%
12/13	2,782	2,813	2,763	2,772	-1.49%	117,600	2196億7355万	+0.58%

9303 住友倉庫

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート