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
10/07	2,129	2,147	2,089	2,089	-2.75%	137,600	-	-1.23%
10/06	2,152	2,161	2,127	2,148	+0.47%	91,000	-	+1.42%
10/05	2,138	2,160	2,115	2,138	+0.56%	141,100	-	+0.94%
10/02	2,083	2,143	2,060	2,126	+0.71%	149,100	-	+0.47%
10/01	2,210	2,210	2,107	2,111	-3.91%	208,500	-	-0.14%
09/30	2,186	2,212	2,149	2,197	+2.28%	182,000	-	+4.12%
09/29	2,180	2,200	2,139	2,148	-3.94%	153,400	-	+2.24%
09/28	2,241	2,268	2,221	2,236	-1.02%	194,000	-	+6.73%
09/25	2,148	2,259	2,146	2,259	+5.36%	237,300	-	+8.29%
09/24	2,102	2,149	2,080	2,144	+1.8%	134,800	-	+3.28%
09/18	2,161	2,165	2,106	2,106	-2.27%	274,900	-	+1.79%
09/17	2,127	2,155	2,110	2,155	+1.56%	168,300	-	+4.41%
09/16	2,128	2,139	2,102	2,122	+1.19%	87,100	-	+3.21%
09/15	2,116	2,122	2,094	2,097	-0.9%	95,900	-	+2.44%
09/14	2,089	2,120	2,081	2,116	+1.68%	107,900	-	+3.78%
09/11	2,041	2,089	2,028	2,081	+0.05%	99,600	-	+2.51%
09/10	2,040	2,089	2,034	2,080	+1.71%	143,000	-	+2.87%
09/09	2,020	2,064	2,013	2,045	+0.25%	98,100	-	+1.54%
09/08	2,009	2,052	1,998	2,040	+0.69%	115,400	-	+1.64%
09/07	2,045	2,053	1,992	2,026	-0.78%	256,600	-	+1.35%
09/04	15:30 自己株式の取得状況および取得終了に関するお知らせ
09/04	2,083	2,083	2,035	2,042	-1.16%	139,200	-	+2.61%
09/03	2,068	2,089	2,027	2,066	0%	157,200	-	+4.34%
09/02	2,118	2,118	2,053	2,066	-3.14%	220,100	-	+5.09%
09/01	2,095	2,144	2,062	2,133	+1.96%	222,100	-	+9.27%
08/31	2,179	2,179	2,061	2,092	-4.04%	398,400	-	+7.89%
08/28	2,141	2,184	2,119	2,180	+1.82%	241,900	-	+13.13%
08/27	2,087	2,159	2,084	2,141	+2%	267,300	-	+11.92%
08/26	2,078	2,112	2,071	2,099	+1.7%	224,500	-	+10.42%
08/25	2,023	2,082	2,020	2,064	+2.74%	250,800	-	+8.52%
08/24	1,991	2,021	1,991	2,009	+1.01%	219,100	-	+5.79%
08/21	1,990	2,016	1,981	1,989	-0.05%	237,700	-	+4.68%
08/20	1,990	2,025	1,967	1,990	-0.7%	183,800	-	+4.57%
08/19	2,020	2,036	1,980	2,004	-0.94%	196,000	-	+5.31%
08/18	1,970	2,033	1,966	2,023	+2.69%	166,700	-	+6.36%
08/17	1,978	2,037	1,964	1,970	-0.35%	298,500	-	+3.9%
08/14	1,953	2,017	1,941	1,977	+1.13%	225,500	-	+4.49%
08/13	1,891	1,969	1,887	1,955	+3.38%	276,800	-	+3.6%
08/12	1,886	1,956	1,871	1,891	+0.27%	240,800	-	+0.53%
08/10	1,900	1,963	1,862	1,886	-0.79%	295,400	-	+0.27%
08/07	14:00 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ
08/07	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,910	1,926	1,855	1,901	+1.66%	327,700	-	+1.33%
08/06	1,909	1,921	1,866	1,870	-1.01%	211,700	-	+0.05%
08/05	1,870	1,901	1,856	1,889	+1.18%	243,400	-	+1.67%
08/04	1,836	1,874	1,819	1,867	+1.69%	223,000	-	+1.14%
08/03	1,810	1,836	1,773	1,836	+0.93%	239,200	-	+0.05%
07/31	1,820	1,853	1,785	1,819	+1.85%	500,800	-	-0.33%
07/30	13:00 連結業績予想の修正および配当予想の修正(増配)に関するお知らせ
07/30	1,690	1,791	1,662	1,786	+4.69%	547,200	-	-1.6%
07/29	1,725	1,727	1,670	1,706	-1.22%	417,900	-	-5.59%
07/28	1,798	1,800	1,724	1,727	-3.95%	325,100	-	-4.22%
07/27	15:30 自己株式の取得状況および取得終了に関するお知らせ
07/27	1,809	1,817	1,775	1,798	-0.11%	254,100	-	+0.06%
07/24	1,825	1,835	1,792	1,800	-1.37%	220,200	-	+0.73%
07/23	1,830	1,838	1,789	1,825	-0.71%	459,000	-	+2.76%
07/22	2,119	2,119	1,837	1,838	-13.95%	1,148,200	-	+4.31%
07/21	1,995	2,144	1,981	2,136	+7.93%	524,700	-	+22.27%
07/17	2,038	2,065	1,936	1,979	-2.99%	334,900	-	+14.99%
07/16	2,041	2,081	2,020	2,040	-0.54%	253,000	-	+19.93%
07/15	1,991	2,063	1,970	2,051	+2.35%	267,500	-	+22.23%
07/14	2,000	2,047	1,996	2,004	+1.37%	504,600	-	+21.23%
07/13	1,894	1,987	1,893	1,977	+5.78%	426,900	-	+21.21%
07/10	1,865	1,906	1,856	1,869	+0.21%	175,700	-	+16.16%
07/09	1,848	1,879	1,835	1,865	+0.92%	282,700	-	+17.22%
07/08	1,813	1,940	1,811	1,848	+1.93%	557,900	-	+17.56%
07/07	1,864	1,882	1,777	1,813	-4.02%	471,400	-	+16.59%
07/06	1,778	1,914	1,778	1,889	+7.51%	650,600	-	+22.82%
07/03	14:00 自己株式の取得状況に関するお知らせ
07/03	1,739	1,819	1,736	1,757	+1.86%	333,000	-	+15.67%
07/02	1,637	1,736	1,632	1,725	+7.68%	395,700	-	+14.62%
07/01	1,587	1,649	1,585	1,602	+1.07%	153,200	-	+7.37%
06/30	1,593	1,599	1,576	1,585	-0.88%	128,500	-	+6.81%
06/29	1,599	1,601	1,557	1,599	+0.82%	143,500	-	+8.26%
06/26	1,571	1,608	1,571	1,586	+0.57%	87,600	-	+7.89%
06/25	1,600	1,606	1,562	1,577	-0.63%	145,100	-	+7.72%
06/24	1,619	1,627	1,570	1,587	-1.24%	142,000	-	+8.92%
06/23	1,573	1,627	1,573	1,607	+2.55%	252,200	-	+10.9%
06/22	1,544	1,572	1,525	1,567	+0.97%	146,900	-	+8.82%
06/19	1,520	1,553	1,512	1,552	+2.58%	170,800	-	+8.23%
06/18	1,481	1,521	1,480	1,513	+2.16%	113,700	-	+5.88%
06/17	1,462	1,492	1,462	1,481	+1.3%	75,100	-	+4%
06/16	1,481	1,481	1,447	1,462	-1.55%	102,100	-	+2.89%
06/15	1,507	1,515	1,483	1,485	-0.6%	136,900	-	+4.58%
06/12	1,456	1,497	1,455	1,494	+2.82%	169,700	-	+5.51%
06/11	1,442	1,456	1,421	1,453	+1.25%	125,100	-	+3.27%
06/10	1,446	1,470	1,435	1,435	-0.62%	103,200	-	+2.5%
06/09	1,435	1,459	1,435	1,444	+0.84%	90,300	-	+3.59%
06/08	1,422	1,440	1,415	1,432	+0.7%	124,800	-	+3.24%
06/05	1,405	1,424	1,405	1,422	+1.79%	80,900	-	+2.97%
06/04	1,410	1,418	1,395	1,397	-0.92%	89,600	-	+1.67%
06/03	1,392	1,417	1,380	1,410	+1.29%	93,200	-	+2.99%
06/02	1,398	1,403	1,378	1,392	-0.64%	112,000	-	+2.05%
06/01	1,412	1,412	1,398	1,401	-0.85%	97,600	-	+2.94%
05/29	1,410	1,429	1,407	1,413	+0.36%	81,800	-	+4.05%
05/28	1,408	1,416	1,398	1,408	0%	95,000	-	+3.99%
05/27	1,410	1,415	1,401	1,408	+0.14%	103,900	-	+4.22%
05/26	1,427	1,427	1,404	1,406	-1.26%	91,500	-	+4.23%
05/25	1,447	1,447	1,414	1,424	-0.7%	125,100	-	+5.79%
05/22	14:00 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ
05/22	1,401	1,466	1,392	1,434	+2.36%	232,700	-	+6.78%
05/21	1,392	1,408	1,384	1,401	+1.23%	86,700	-	+4.63%
05/20	1,395	1,397	1,373	1,384	-0.57%	120,600	-	+3.59%
05/19	1,401	1,416	1,392	1,392	-0.71%	97,200	-	+4.27%
05/18	1,408	1,417	1,390	1,402	-1.41%	125,600	-	+5.1%
05/15	1,404	1,461	1,401	1,422	+1.35%	197,800	-	+6.76%
05/14	1,400	1,408	1,382	1,403	-0.21%	189,300	-	+5.57%
05/11	14:00 株式等取得(子会社化)に向けた株式等譲渡契約締結のお知らせ
05/11	14:00 代表取締役の役職の異動ならびに関連する人事異動に関するお知らせ
05/11	14:00 剰余金の配当(増配)および次期配当予想に関するお知らせ
05/11	14:00 2026年3月期決算説明資料
05/11	14:00 2026年3月期決算短信〔日本基準〕(連結)

澁澤倉庫（9304）のIR情報・決算資料

2026/05/14～2026/10/07

IR情報＆株価推移

開示資料

決算

株式

チャート