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
08/21	2,001	2,022	2,001	2,021	+1%	5,200	158億9514万	+0.2%
08/20	2,008	2,020	2,001	2,001	-0.2%	1,800	157億3784万	-0.79%
08/19	2,029	2,038	2,000	2,005	-0.05%	6,100	157億6930万	-0.59%
08/18	2,050	2,054	2,006	2,006	+0.15%	14,100	157億7716万	-0.59%
08/17	（5%ルール）キャピタル・マネジメント（5.02%）
08/17	2,013	2,013	2,003	2,003	+0.3%	800	157億5357万	-0.74%
08/14	2,019	2,024	1,997	1,997	+0.05%	3,300	157億638万	-1.09%
08/13	2,010	2,016	1,991	1,996	-0.7%	5,500	156億9852万	-1.14%
08/12	1,976	2,010	1,976	2,010	+1.46%	4,400	158億862万	-0.5%
08/10	（IR情報）15:00 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ
08/10	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	2,014	2,029	1,980	1,981	-1.64%	15,400	155億8054万	-1.98%
08/07	1,992	2,016	1,992	2,014	+0.65%	4,000	158億4008万	-0.4%
08/06	2,016	2,016	1,998	2,001	-1.33%	5,100	157億3784万	-1.04%
08/05	1,999	2,028	1,999	2,028	+1.76%	2,700	159億5019万	+0.3%
08/04	2,004	2,020	1,993	1,993	+0.1%	2,300	156億7492万	-1.39%
08/03	2,000	2,022	1,991	1,991	-1.19%	6,700	156億5919万	-1.48%
07/31	2,013	2,023	2,011	2,015	0%	3,800	158億4795万	-0.3%
07/30	2,016	2,025	2,013	2,015	0%	6,200	158億4795万	-0.2%
07/29	2,058	2,058	2,013	2,015	-1.18%	10,400	158億4795万	-0.15%
07/28	2,043	2,044	2,036	2,039	-0.2%	5,900	160億3671万	+1.09%
07/27	2,077	2,077	2,033	2,043	-0.68%	10,400	160億6817万	+1.39%
07/24	2,025	2,057	2,023	2,057	+0.93%	5,300	161億7828万	+2.19%
07/23	2,020	2,039	2,020	2,038	+0.59%	5,600	160億2884万	+1.39%
07/22	2,047	2,047	2,025	2,026	-0.05%	3,600	159億3446万	+0.85%
07/21	2,023	2,040	2,023	2,027	-0.05%	3,300	159億4233万	+0.95%
07/17	2,054	2,054	2,011	2,028	-1.98%	9,400	159億5019万	+1.1%
07/16	2,016	2,070	2,016	2,069	+2.27%	7,700	162億7266万	+3.19%
07/15	2,011	2,030	2,011	2,023	+0.35%	900	159億1087万	+1.1%
07/14	2,000	2,040	2,000	2,016	+0.3%	10,200	158億5581万	+0.8%
07/13	2,024	2,024	2,010	2,010	-0.69%	800	158億862万	+0.55%
07/10	2,010	2,024	2,010	2,024	+0.45%	2,400	159億1873万	+1.3%
07/09	2,013	2,027	2,009	2,015	+0.1%	1,900	158億4795万	+0.95%
07/08	2,000	2,019	2,000	2,013	+0.3%	800	158億3222万	+0.85%
07/07	2,054	2,054	2,000	2,007	-1.86%	12,200	157億8503万	+0.6%
07/06	2,000	2,114	2,000	2,045	+2.25%	10,900	160億8390万	+2.56%
07/03	1,988	2,012	1,988	2,000	-0.35%	17,700	157億2998万	+0.4%
07/02	1,997	2,009	1,987	2,007	+0.55%	9,700	157億8503万	+0.65%
07/01	1,995	2,011	1,995	1,996	-0.4%	7,300	156億9852万	+0.05%
06/30	2,004	2,005	2,000	2,004	+0.45%	800	157億6143万	+0.4%
06/29	1,989	2,009	1,989	1,995	+0.3%	5,300	156億9065万	-0.1%
06/26	1,999	2,011	1,986	1,989	+0.15%	12,200	156億4346万	-0.35%
06/25	1,992	1,999	1,984	1,986	+0.25%	12,300	156億1987万	-0.55%
06/24	1,988	1,995	1,981	1,981	-0.35%	3,600	155億8054万	-0.85%
06/23	1,985	2,005	1,985	1,988	+0.15%	7,500	156億3560万	-0.6%
06/22	1,986	2,000	1,985	1,985	0%	6,000	156億1200万	-0.85%
06/19	1,987	2,004	1,985	1,985	-0.65%	8,200	156億1200万	-1.05%
06/18	1,990	2,057	1,972	1,998	-0.35%	9,600	157億1425万	-0.6%
06/17	1,993	2,022	1,993	2,005	+0.55%	3,800	157億6930万	-0.45%
06/16	1,991	2,023	1,991	1,994	+0.15%	700	156億8279万	-1.14%
06/15	1,990	2,009	1,990	1,991	+0.05%	9,600	156億5919万	-1.48%
06/12	2,017	2,017	1,976	1,990	0%	13,900	156億5133万	-1.73%
06/11	1,985	1,991	1,977	1,990	0%	9,600	156億5133万	-1.92%
06/10	2,025	2,025	1,988	1,990	+0.25%	7,800	156億5133万	-2.07%
06/09	1,981	2,010	1,981	1,985	+0.1%	4,200	156億1200万	-2.55%
06/08	1,989	1,998	1,981	1,983	-0.3%	7,700	155億9627万	-2.84%
06/05	1,994	2,013	1,988	1,989	-0.3%	4,300	156億4346万	-2.79%
06/04	1,995	1,995	1,995	1,995	0%	300	156億9065万	-2.73%
06/03	1,995	1,996	1,991	1,995	0%	4,000	156億9065万	-2.92%
06/02	2,013	2,013	1,995	1,995	0%	3,500	156億9065万	-3.11%
06/01	1,990	2,031	1,990	1,995	-1.87%	9,200	156億9065万	-3.3%
05/29	2,019	2,074	2,019	2,033	0%	2,800	159億8952万	-1.64%
05/28	1,987	2,048	1,987	2,033	+0.05%	4,400	159億8952万	-1.79%
05/27	1,980	2,032	1,980	2,032	+0.79%	13,100	159億8165万	-1.98%
05/26	1,996	2,022	1,989	2,016	+1.72%	5,900	158億5581万	-2.89%
05/25	2,009	2,030	1,953	1,982	-1.05%	39,400	155億8841万	-4.71%
05/22	2,020	2,061	1,980	2,003	-0.84%	15,200	157億5357万	-3.93%
05/21	2,017	2,067	2,003	2,020	+0.15%	4,100	158億8727万	-3.35%
05/20	2,055	2,089	2,003	2,017	-1.94%	20,200	158億6368万	-3.72%
05/19	2,071	2,097	2,050	2,057	-0.68%	19,000	161億7828万	-2%
05/18	2,064	2,096	2,064	2,071	-1.19%	13,300	162億8839万	-1.43%
05/15	2,083	2,097	2,079	2,096	-0.05%	4,800	164億8501万	-0.29%
05/14	2,075	2,120	2,075	2,097	+1.06%	8,300	164億9288万	-0.29%
05/13	（IR情報）14:40 役員の異動に関するお知らせ
05/13	（IR情報）14:40 2026年3月期決算発表資料
05/13	（IR情報）14:40 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,083	2,160	2,075	2,075	-0.38%	29,200	163億1985万	-1.33%
05/12	2,095	2,123	2,083	2,083	-0.81%	5,700	163億8277万	-1%
05/11	2,090	2,127	2,090	2,100	+0.82%	1,900	165億1647万	-0.24%
05/08	2,086	2,111	2,083	2,083	-0.14%	1,700	163億8277万	-1.05%
05/07	2,113	2,113	2,084	2,086	-0.57%	9,800	164億636万	-0.9%
05/01	2,096	2,106	2,096	2,098	+0.29%	2,100	165億74万	-0.43%
04/30	2,101	2,115	2,092	2,092	-0.95%	4,700	164億5355万	-0.71%
04/28	（IR情報）15:00 2026年3月期通期連結業績予想の修正に関するお知らせ
04/28	2,110	2,130	2,101	2,112	+0.09%	4,600	166億1085万	+0.14%
04/27	2,081	2,110	2,081	2,110	+0.72%	4,800	165億9512万	+0.05%
04/24	2,088	2,100	2,062	2,095	+0.14%	13,400	164億7715万	-0.62%
04/23	2,098	2,105	2,092	2,092	-0.33%	7,500	164億5355万	-0.81%
04/22	2,089	2,103	2,089	2,099	-0.24%	4,300	165億861万	-0.47%
04/21	2,112	2,112	2,104	2,104	-0.05%	300	165億4793万	-0.28%
04/20	2,108	2,118	2,101	2,105	-0.14%	1,500	165億5580万	-0.19%
04/17	2,108	2,108	2,082	2,108	0%	2,600	165億7939万	-0.05%
04/16	2,095	2,119	2,095	2,108	+0.14%	1,900	165億7939万	-0.05%
04/15	2,103	2,105	2,103	2,105	-0.52%	600	165億5580万	-0.19%
04/14	2,131	2,135	2,113	2,116	-0.7%	5,600	166億4231万	+0.33%
04/13	2,107	2,131	2,098	2,131	0%	2,800	167億6029万	+1.19%
04/10	2,136	2,136	2,106	2,131	+0.8%	600	167億6029万	+1.19%
04/09	2,112	2,114	2,112	2,114	-0.05%	500	166億2658万	+0.48%
04/08	2,105	2,130	2,105	2,115	+0.48%	6,700	166億3445万	+0.57%
04/07	2,126	2,126	2,095	2,105	-0.24%	4,300	165億5580万	+0.19%
04/06	2,126	2,126	2,108	2,110	+0.29%	1,800	165億9512万	+0.38%
04/03	2,104	2,104	2,104	2,104	+0.24%	200	165億4793万	+0.05%
04/02	2,133	2,148	2,099	2,099	-0.71%	5,600	165億861万	-0.19%
04/01	2,087	2,137	2,087	2,114	+1.59%	2,400	166億2658万	+0.62%
03/31	2,084	2,110	2,080	2,081	-0.14%	9,600	163億6704万	-0.76%
03/30	2,041	2,120	2,031	2,084	-2.21%	15,400	163億9063万	-0.53%
03/27	2,098	2,150	2,095	2,131	+1.48%	10,000	167億6029万	+1.86%

東陽倉庫（9306）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート