杉村倉庫（9307）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,028
- 始値
- 1,028
- 高値
- 1,032
- 安値
- 1,014
- 終値 -0.49%
- 1,023
- 出来高 -17.36%
- 10,000
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,028 - 株価（25日）
移動平均値 - -2.76%
1,052 - 出来高（5日）
移動平均値 - -1.96%
10,200
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,028 | 1,032 | 1,014 | 1,023 | -0.49% | 10,000 | 167億9674万 | -2.76% | 19.45 | 0.94 |
| 05/07 | 1,034 | 1,035 | 1,011 | 1,028 | +0.69% | 12,100 | 168億7884万 | -2.19% | 19.55 | 0.95 |
| 05/01 | 1,039 | 1,039 | 1,016 | 1,021 | -1.16% | 10,800 | 167億6391万 | -2.76% | 19.41 | 0.94 |
| 04/30 | 1,033 | 1,049 | 1,000 | 1,033 | 0% | 13,000 | 169億6094万 | -1.62% | 19.64 | 0.95 |
| 04/28 | 992 | 1,033 | 980 | 1,033 | +3.2% | 5,100 | 169億6094万 | -1.53% | 19.64 | 0.95 |
| 04/27 | 1,025 | 1,041 | 1,001 | 1,001 | -2.34% | 11,500 | 164億3552万 | -4.39% | 19.03 | 0.92 |
| 04/24 | 1,061 | 1,061 | 1,025 | 1,025 | -2.38% | 8,400 | 168億2958万 | -1.82% | 19.49 | 0.94 |
| 04/23 | 1,099 | 1,099 | 1,050 | 1,050 | -4.72% | 12,800 | 172億4006万 | +0.67% | 19.96 | 0.97 |
| 04/22 | 1,082 | 1,119 | 1,036 | 1,102 | +2.51% | 43,100 | 180億9385万 | +5.76% | 20.95 | 1.02 |
| 04/21 | 1,072 | 1,089 | 1,061 | 1,075 | -0.65% | 7,900 | 176億5054万 | +3.56% | 20.44 | 0.99 |
| 04/20 | 1,085 | 1,092 | 1,082 | 1,082 | -1.28% | 4,300 | 177億6547万 | +4.54% | 20.57 | 1 |
| 04/17 | 1,095 | 1,100 | 1,090 | 1,096 | -0.36% | 6,200 | 179億9534万 | +6.2% | 20.84 | 1.01 |
| 04/16 | 1,099 | 1,100 | 1,078 | 1,100 | +0.09% | 13,900 | 180億6102万 | +7.11% | 20.92 | 1.01 |
| 04/15 | 1,099 | 1,100 | 1,078 | 1,099 | +0.18% | 10,200 | 180億4460万 | +7.43% | 20.9 | 1.01 |
| 04/14 | 1,085 | 1,103 | 1,080 | 1,097 | +2.43% | 34,300 | 180億1176万 | +7.65% | 20.86 | 1.01 |
| 04/13 | 1,085 | 1,085 | 1,069 | 1,071 | -0.83% | 9,900 | 175億8486万 | +5.62% | 20.36 | 0.99 |
| 04/10 | 1,060 | 1,086 | 1,059 | 1,080 | +2.47% | 12,400 | 177億3263万 | +6.72% | 20.53 | 1 |
| 04/09 | 1,066 | 1,069 | 1,053 | 1,054 | -1.13% | 5,900 | 173億574万 | +4.46% | 20.04 | 0.97 |
| 04/08 | 1,055 | 1,069 | 1,042 | 1,066 | +2.8% | 30,100 | 175億277万 | +5.96% | 20.27 | 0.98 |
| 04/07 | 1,043 | 1,051 | 1,032 | 1,037 | -0.77% | 5,000 | 170億2661万 | +3.29% | 19.72 | 0.96 |
| 04/06 | 1,037 | 1,055 | 1,032 | 1,045 | +0.77% | 13,500 | 171億5796万 | +3.98% | 19.87 | 0.96 |
| 04/03 | 1,012 | 1,046 | 1,012 | 1,037 | +2.47% | 16,500 | 170億2661万 | +3.08% | 19.72 | 0.96 |
| 04/02 | 1,010 | 1,026 | 1,005 | 1,012 | -0.2% | 11,000 | 166億1613万 | +0.4% | 19.24 | 0.93 |
| 04/01 | 1,036 | 1,036 | 1,014 | 1,014 | -0.39% | 9,100 | 166億4897万 | +0.4% | 19.28 | 0.93 |
| 03/31 | 987 | 1,033 | 985 | 1,018 | +1.5% | 21,000 | 167億1465万 | +0.69% | 17.21 | 0.94 |
| 03/30 | 996 | 1,005 | 977 | 1,003 | +0.7% | 13,300 | 164億6836万 | -0.79% | 16.96 | 0.92 |
| 03/27 | 1,002 | 1,007 | 996 | 996 | -1.68% | 5,800 | 163億5343万 | -1.78% | 16.84 | 0.92 |
| 03/26 | 1,015 | 1,015 | 988 | 1,013 | -0.2% | 9,100 | 166億3255万 | -0.3% | 17.13 | 0.93 |
| 03/25 | 986 | 1,025 | 986 | 1,015 | +3.78% | 11,200 | 166億6539万 | -0.29% | 17.16 | 0.94 |
| 03/24 | 983 | 990 | 953 | 978 | +4.26% | 15,100 | 160億5788万 | -4.21% | 16.54 | 0.9 |
| 03/23 | 967 | 967 | 933 | 938 | -5.92% | 23,200 | 154億112万 | -8.31% | 15.86 | 0.86 |
| 03/19 | 1,000 | 1,016 | 996 | 997 | -3.2% | 6,600 | 163億6985万 | -2.92% | 16.86 | 0.92 |
| 03/18 | 1,000 | 1,032 | 1,000 | 1,030 | +3.1% | 13,900 | 169億1168万 | +0.19% | 17.42 | 0.95 |
| 03/17 | 993 | 1,004 | 993 | 999 | +0.2% | 2,600 | 164億269万 | -2.82% | 16.89 | 0.92 |
| 03/16 | 986 | 1,001 | 985 | 997 | +0.1% | 11,600 | 163億6985万 | -3.3% | 16.86 | 0.92 |
| 03/13 | 960 | 997 | 960 | 996 | +2.15% | 10,300 | 163億5343万 | -3.3% | 16.84 | 0.92 |
| 03/12 | 993 | 997 | 970 | 975 | -3.56% | 20,500 | 160億863万 | -5.25% | 16.49 | 0.9 |
| 03/11 | 1,007 | 1,019 | 1,000 | 1,011 | +1.1% | 10,900 | 165億9972万 | -1.65% | 17.1 | 0.93 |
| 03/10 | 980 | 1,007 | 980 | 1,000 | +2.15% | 12,300 | 164億1911万 | -2.44% | 16.91 | 0.92 |
| 03/09 | 970 | 986 | 950 | 979 | -2.59% | 33,400 | 160億7430万 | -4.39% | 16.55 | 0.9 |
| 03/06 | 992 | 1,011 | 992 | 1,005 | -1.66% | 9,600 | 165億120万 | -1.76% | 16.99 | 0.93 |
| 03/05 | 1,029 | 1,029 | 1,010 | 1,022 | +4.61% | 14,500 | 167億8033万 | +0.2% | 17.28 | 0.94 |
| 03/04 | 972 | 997 | 964 | 977 | -3.65% | 32,200 | 160億4147万 | -4.03% | 16.52 | 0.9 |
| 03/03 | 1,041 | 1,042 | 1,001 | 1,014 | -3.06% | 27,200 | 166億4897万 | -0.39% | 17.15 | 0.93 |
| 03/02 | 1,056 | 1,067 | 1,045 | 1,046 | -3.68% | 15,700 | 171億7438万 | +2.75% | 17.69 | 0.96 |
| 02/27 | 1,054 | 1,088 | 1,054 | 1,086 | +1.5% | 37,300 | 178億3115万 | +6.89% | 18.36 | 1 |
| 02/26 | 1,056 | 1,070 | 1,055 | 1,070 | +0.94% | 13,100 | 175億6844万 | +5.73% | 18.09 | 0.99 |
| 02/25 | 1,060 | 1,082 | 1,049 | 1,060 | +0.95% | 38,100 | 174億425万 | +5.05% | 17.92 | 0.98 |
| 02/24 | 1,033 | 1,054 | 1,020 | 1,050 | +2.44% | 21,900 | 172億4006万 | +4.27% | 17.76 | 0.97 |
| 02/20 | 1,042 | 1,049 | 1,019 | 1,025 | -3.39% | 26,200 | 168億2958万 | +1.89% | 17.33 | 0.94 |
| 02/19 | 1,060 | 1,077 | 1,050 | 1,061 | 0% | 13,300 | 174億2067万 | +5.68% | 17.94 | 0.98 |
| 02/18 | 1,062 | 1,081 | 1,061 | 1,061 | -0.38% | 14,600 | 174億2067万 | +5.99% | 17.94 | 0.98 |
| 02/17 | 1,083 | 1,085 | 1,065 | 1,065 | -1.66% | 12,500 | 174億8635万 | +6.71% | 18.01 | 0.98 |
| 02/16 | 1,030 | 1,086 | 1,030 | 1,083 | +4.84% | 55,400 | 177億8189万 | +8.84% | 18.31 | 1 |
| 02/13 | 1,040 | 1,044 | 1,017 | 1,033 | -0.67% | 27,800 | 169億6094万 | +4.34% | 17.47 | 0.95 |
| 02/12 | 1,020 | 1,041 | 1,020 | 1,040 | +1.76% | 13,600 | 170億7587万 | +5.26% | 17.59 | 0.96 |
| 02/10 | 1,033 | 1,062 | 1,014 | 1,022 | -0.29% | 39,200 | 167億8033万 | +3.65% | 17.28 | 0.94 |
| 02/09 | 1,021 | 1,041 | 1,013 | 1,025 | -3.3% | 39,600 | 168億2958万 | +4.06% | 17.33 | 0.94 |
| 02/06 | 958 | 1,097 | 951 | 1,060 | +8.83% | 337,000 | 174億425万 | +7.72% | 17.92 | 0.98 |
| 02/05 | 958 | 988 | 958 | 974 | +0.21% | 32,300 | 159億9221万 | -0.81% | 16.47 | 0.9 |
| 02/04 | 955 | 975 | 949 | 972 | +1.78% | 22,200 | 159億5937万 | -1.12% | 16.44 | 0.9 |
| 02/03 | 955 | 964 | 955 | 955 | +0.63% | 4,100 | 156億8025万 | -2.85% | 16.15 | 0.88 |
| 02/02 | 960 | 960 | 942 | 949 | -1.15% | 12,000 | 155億8173万 | -3.65% | 16.05 | 0.87 |
| 01/30 | 951 | 963 | 944 | 960 | +1.27% | 15,900 | 157億6234万 | -2.83% | 16.23 | 0.88 |
| 01/29 | 948 | 951 | 935 | 948 | +0.11% | 10,300 | 155億6531万 | -4.15% | 16.03 | 0.87 |
| 01/28 | 963 | 963 | 947 | 947 | -1.66% | 11,400 | 155億4889万 | -4.25% | 16.01 | 0.87 |
| 01/27 | 976 | 987 | 960 | 963 | -1.43% | 8,700 | 158億1160万 | -2.63% | 16.28 | 0.89 |
| 01/26 | 996 | 1,008 | 976 | 977 | -3.08% | 22,900 | 160億4147万 | -1.11% | 16.52 | 0.9 |
| 01/23 | 1,003 | 1,012 | 1,003 | 1,008 | +0.5% | 7,200 | 165億5046万 | +2.13% | 17.05 | 0.93 |
| 01/22 | 990 | 1,010 | 990 | 1,003 | +0.8% | 12,600 | 164億6836万 | +1.83% | 16.96 | 0.92 |
| 01/21 | 987 | 998 | 986 | 995 | -0.3% | 13,300 | 163億3701万 | +1.32% | 16.83 | 0.92 |
| 01/20 | 1,008 | 1,018 | 987 | 998 | -0.3% | 11,200 | 163億8627万 | +1.94% | 16.88 | 0.92 |
| 01/19 | 1,013 | 1,019 | 995 | 1,001 | -1.18% | 8,900 | 164億3552万 | +2.56% | 16.93 | 0.92 |
| 01/16 | 1,000 | 1,020 | 996 | 1,013 | +1.81% | 57,400 | 166億3255万 | +4% | 17.13 | 0.93 |
| 01/15 | 982 | 998 | 980 | 995 | +0.91% | 9,900 | 163億3701万 | +2.47% | 16.83 | 0.92 |
| 01/14 | 1,005 | 1,016 | 980 | 986 | +0.2% | 33,200 | 161億8924万 | +1.75% | 16.67 | 0.91 |
| 01/13 | 989 | 989 | 951 | 984 | +1.03% | 21,200 | 161億5640万 | +1.76% | 16.64 | 0.91 |
| 01/09 | 970 | 975 | 968 | 974 | +0.1% | 7,400 | 159億9221万 | +0.93% | 16.47 | 0.9 |
| 01/08 | 981 | 985 | 973 | 973 | -0.82% | 7,100 | 159億7579万 | +0.93% | 16.45 | 0.9 |
| 01/07 | 989 | 989 | 981 | 981 | -0.81% | 15,500 | 161億714万 | +1.98% | 16.59 | 0.9 |
| 01/06 | 990 | 1,001 | 989 | 989 | +0.3% | 7,900 | 162億3849万 | +3.13% | 16.72 | 0.91 |
| 01/05 | 1,026 | 1,026 | 986 | 986 | -3.43% | 21,700 | 161億8924万 | +3.14% | 16.67 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 1,015 | 1,032 | 1,006 | 1,021 | +1.69% | 47,200 | 167億6391万 | +7.25% | 17.26 | 0.96 |
| 12/29 | 984 | 1,015 | 978 | 1,004 | +1.83% | 27,300 | 164億8478万 | +6.13% | 16.98 | 0.94 |
| 12/26 | 985 | 993 | 981 | 986 | 0% | 28,200 | 161億8924万 | +4.89% | 16.67 | 0.93 |
| 12/25 | 1,005 | 1,005 | 982 | 986 | -1.89% | 17,900 | 161億8924万 | +5.34% | 16.67 | 0.93 |
| 12/24 | 1,013 | 1,016 | 997 | 1,005 | 0% | 27,900 | 165億120万 | +8.06% | 16.99 | 0.94 |
| 12/23 | 1,010 | 1,029 | 992 | 1,005 | +1.93% | 79,800 | 165億120万 | +8.53% | 16.99 | 0.94 |
| 12/22 | 958 | 993 | 958 | 986 | +1.86% | 44,400 | 161億8924万 | +6.94% | 16.67 | 0.93 |
| 12/19 | 935 | 968 | 935 | 968 | +2.87% | 19,200 | 158億9369万 | +5.22% | 16.37 | 0.91 |
| 12/18 | 945 | 948 | 936 | 941 | -0.42% | 8,800 | 154億5038万 | +2.39% | 15.91 | 0.88 |
| 12/17 | 941 | 947 | 930 | 945 | +0.32% | 7,400 | 155億1605万 | +2.72% | 15.98 | 0.89 |
| 12/16 | 951 | 951 | 936 | 942 | -0.84% | 9,400 | 154億6680万 | +2.5% | 15.93 | 0.88 |
| 12/15 | 932 | 950 | 918 | 950 | +1.93% | 34,800 | 155億9815万 | +3.37% | 16.06 | 0.89 |
| 12/12 | 927 | 934 | 927 | 932 | +1.75% | 9,000 | 153億261万 | +1.41% | 15.76 | 0.88 |
| 12/11 | 943 | 943 | 916 | 916 | -2.66% | 19,800 | 150億3990万 | -0.33% | 15.49 | 0.86 |
| 12/10 | 951 | 951 | 930 | 941 | +0.53% | 31,600 | 154億5038万 | +2.17% | 15.91 | 0.88 |
| 12/09 | 942 | 943 | 930 | 936 | -0.64% | 36,000 | 153億6828万 | +1.52% | 15.83 | 0.88 |
| 12/08 | 934 | 954 | 934 | 942 | +0.11% | 27,400 | 154億6680万 | +1.95% | 15.93 | 0.88 |
| 12/05 | 946 | 960 | 933 | 941 | -0.42% | 45,700 | 154億5038万 | +1.62% | 15.91 | 0.88 |
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 | 422 4/4 | 310 11/14 | 34,000 3/28 | - | - | +12.07% 3/8 | -14.71% 8/3 |
| 2008年 3月期 | 405 4/4 | 260 1/24 1/15 | 25,000 8/2 | - | - | +2.68% 2/29 | -36.98% 10/10 |
| 2009年 3月期 | 277 5/29 | 160 1/23 10/10 | 13,000 12/22 | - | - | +13.38% 3/31 | -29.17% 10/23 |
| 2010年 3月期 | 196 6/17 6/15 他5件 | 155 2/26 2/2 他6件 | 37,000 3/26 | - | - | +7.34% 4/30 | -9.15% 12/14 |
| 2011年 3月期 | 185 4/30 | 135 3/15 | 44,000 3/25 | 29億3706万 | 21億4326万 | +5.26% 12/15 | -14.56% 3/15 |
| 2012年 3月期 | 168 3/22 2/24 | 137 11/28 | 39,000 1/25 | 26億6716万 | 21億7501万 | +8.58% 2/24 | -8.09% 5/11 |
| 2013年 3月期 | 293 3/4 | 140 6/4 | 185,000 3/4 | 46億5166万 | 22億2264万 | +51.63% 3/4 | -11.08% 4/2 |
| 2014年 3月期 | 281 10/17 | 195 4/2 | 54,000 12/25 | 44億6115万 | 30億9582万 | +12.82% 7/3 | -16.12% 6/7 |
| 2015年 3月期 | 348 2/19 | 222 4/28 | 176,000 2/19 | 55億3981万 | 35億3402万 | +16.41% 7/8 | -10.68% 10/17 |
| 2016年 3月期 | 324 4/23 | 264 2/12 | 87,000 4/23 | 51億5775万 | 42億1212万 | +7.85% 4/25 | -10.86% 2/12 |
| 2017年 3月期 | 377 10/19 | 250 6/29 6/24 | 181,000 10/19 | 60億1503万 | 39億8875万 | +21.75% 10/19 | -7.39% 6/24 |
| 2018年 3月期 | 3,680 1/22 | 281 4/19 4/14 | 8,529,100 1/24 | 595億2882万 | 44億8335万 | +101.95% 1/19 | -42.68% 2/13 |
| 2019年 3月期 | 1,413 11/27 | 655 12/25 | 5,688,100 11/27 | 230億662万 | 106億6478万 | +27.8% 11/27 | -32.61% 12/25 |
| 2020年 3月期 | 938 4/8 | 337 3/17 | 393,600 12/24 | 152億7261万 | 55億897万 | +8.62% 4/30 | -36.95% 3/13 |
| 2021年 3月期 | 745 9/16 | 357 4/6 | 1,151,400 3/17 | 121億9871万 | 58億3877万 | +36.42% 9/15 | -15.01% 11/13 |
| 2022年 3月期 | 995 9/22 | 515 5/24 5/21 他2件 | 3,019,000 9/22 | 163億1611万 | 84億4502万 | +38.45% 9/21 | -10.54% 12/2 |
| 2023年 3月期 | 746 4/15 | 596 12/28 12/26 | 274,400 3/29 | 122億4045万 | 97億8280万 | +25.48% 4/14 | -10.37% 5/12 |
| 2024年 3月期 | 899 4/14 | 521 12/26 | 3,727,200 4/14 | 147億5628万 | 85億5435万 | +9.44% 3/25 | -8.99% 10/24 |
| 2025年 3月期 | 803 1/10 | 470 8/5 | 789,800 9/9 | 131億8454万 | 77億1698万 | +16.84% 1/10 | -19.96% 8/5 |
| 2026年 3月期 | 1,097 2/6 | 618 4/7 | 536,800 10/16 | 180億1176万 | 101億4700万 | +21.07% 8/22 | -12.01% 11/19 |
| 最新 | 1,023 2026/5/8 | 10,000 | 167億9674万 | -2.76% 1,052 | |||
年間値上がり率
- 1984/12/21 vs 1983/12/07
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/21
- 36%（1.36倍）
- 1986/12/19 vs 1985/12/28
- 52%（1.52倍）
- 1987/12/18 vs 1986/12/19
- 3%（1.03倍）
- 1988/12/27 vs 1987/12/18
- 63%（1.63倍）
- 1989/12/29 vs 1988/12/27
- 122%（2.22倍）
- 1990/12/25 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/25
- 12%（1.12倍）
- 1992/12/21 vs 1991/12/30
- 3%（1.03倍）
- 1993/12/30 vs 1992/12/21
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/25 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/25 vs 1997/12/25
- -12%（0.88倍）
- 1999/12/24 vs 1998/12/25
- -9%（0.91倍）
- 2000/12/25 vs 1999/12/24
- -31%（0.69倍）
- 2001/12/27 vs 2000/12/25
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/27
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/27 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/25 vs 2005/12/27
- -27%（0.73倍）
- 2007/12/25 vs 2006/12/25
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/25
- -32%（0.68倍）
- 2009/12/29 vs 2008/12/29
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/29
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 365%（4.65倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/05/08 vs 2025/12/30
- 0%（1倍）
- 過去安値
131円（1983/02/25） - 683%（7.83倍）
1,023円（5/8）
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。
