日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	15:30 2024年3月期決算短信〔日本基準〕(連結)
04/26	15:30 自己株式取得に係る事項の決定に関するお知らせ
04/26	15:30 剰余金の配当(増配)に関するお知らせ
04/26	581	590	578	590	+2.25%	20,200	96億8727万	-1.17%
04/25	594	597	577	577	-1.87%	21,900	94億7382万	-3.35%
04/24	589	597	588	588	-1.51%	22,500	96億5443万	-1.67%
04/23	590	600	590	597	+1.19%	22,500	98億220万	0%
04/22	580	590	577	590	+2.43%	11,800	96億8727万	-1.01%
04/19	585	592	567	576	-1.54%	17,500	94億5740万	-3.19%
04/18	585	594	582	585	-1.52%	10,100	96億517万	-1.68%
04/17	591	601	581	594	+0.51%	13,000	97億5295万	+0.17%
04/16	600	601	582	591	-2.48%	11,000	97億369万	-0.17%
04/15	600	606	595	606	+0.66%	9,000	99億4998万	+2.71%
04/12	594	602	593	602	+1.18%	12,200	98億8430万	+2.38%
04/11	595	599	594	595	-0.17%	3,100	97億6937万	+1.54%
04/10	605	605	596	596	-1.32%	3,400	97億8578万	+2.05%
04/09	601	604	591	604	0%	9,100	99億1714万	+3.78%
04/08	602	604	592	604	+2.03%	8,700	99億1714万	+4.14%
04/05	591	602	587	592	-1%	20,000	97億2011万	+2.42%
04/04	603	604	586	598	-0.17%	30,800	98億1862万	+3.82%
04/03	586	600	584	599	+2.04%	18,900	98億3504万	+4.17%
04/02	603	609	585	587	-2.33%	31,500	96億3801万	+2.44%
04/01	607	611	596	601	-0.99%	22,300	98億6788万	+5.07%
03/29	606	611	597	607	+0.17%	21,500	99億6639万	+6.68%
03/28	601	612	598	606	0%	40,200	99億4998万	+6.88%
03/27	615	619	604	606	-1.14%	38,700	99億4998万	+7.26%
03/26	605	613	604	613	+0.16%	27,700	100億6491万	+9.07%
03/25	602	616	602	612	+1.66%	59,800	100億4849万	+9.48%
03/22	595	608	588	602	+2.38%	46,700	98億8430万	+8.27%
03/21	589	599	586	588	+0.68%	57,000	96億5443万	+6.33%
03/19	570	585	569	584	+2.1%	19,000	95億8876万	+5.8%
03/18	562	579	562	572	+1.06%	41,300	93億9173万	+4%
03/15	558	570	557	566	+1.8%	29,500	92億9321万	+2.91%
03/14	558	558	552	556	+0.36%	19,400	91億2902万	+1.28%
03/13	15:00 役員等人事に関するお知らせ
03/13	551	556	551	554	+0.54%	19,900	90億9618万	+0.91%
03/12	548	551	545	551	+0.36%	8,500	90億4692万	+0.18%
03/11	551	558	544	549	-1.79%	24,800	90億1409万	-0.18%
03/08	550	563	549	559	+1.64%	26,400	91億7828万	+1.64%
03/07	551	551	541	550	0%	29,100	90億3051万	0%
03/06	540	550	540	550	+1.66%	11,900	90億3051万	-0.18%
03/05	547	550	529	541	-1.81%	43,900	88億8273万	-1.99%
03/04	553	555	545	551	-0.18%	16,700	90億4692万	-0.18%
03/01	558	558	551	552	-0.72%	13,600	90億6334万	-0.18%
02/29	559	564	552	556	-1.07%	40,900	91億2902万	+0.54%
02/28	558	564	556	562	+1.08%	39,400	92億2753万	+1.63%
02/27	546	558	546	556	+1.28%	21,900	91億2902万	+0.72%
02/26	545	551	539	549	+0.73%	25,200	90億1409万	-0.54%
02/22	544	550	543	545	+0.37%	22,200	89億4841万	-1.27%
02/21	545	547	539	543	-0.73%	13,600	89億1557万	-1.63%
02/20	545	549	543	547	+0.37%	12,400	89億8125万	-0.91%
02/19	542	548	525	545	+0.93%	21,600	89億4841万	-1.45%
02/16	534	547	534	540	+1.69%	36,700	88億6631万	-2.35%
02/15	539	539	526	531	-1.3%	32,800	87億1854万	-4.15%
02/14	550	550	532	538	-1.28%	20,000	88億3348万	-3.24%
02/13	554	554	545	545	-1.27%	29,100	89億4841万	-2.15%
02/09	557	557	552	552	-0.36%	16,300	90億6334万	-0.9%
02/08	556	556	552	554	-0.72%	10,900	90億9618万	-0.72%
02/07	553	562	553	558	+0.18%	18,700	91億6186万	+0.18%
02/06	560	560	553	557	-0.71%	28,400	91億4544万	+0.18%
02/05	558	565	556	561	+0.54%	14,400	92億1112万	+0.9%
02/02	558	560	555	558	+0.36%	11,700	91億6186万	+0.72%
02/01	561	561	555	556	-1.07%	12,100	91億2902万	+0.54%
01/31	561	566	555	562	-0.71%	27,800	92億2753万	+1.81%
01/30	561	566	556	566	+0.53%	27,200	92億9321万	+2.91%
01/29	567	569	550	563	-0.35%	68,900	92億4395万	+2.55%
01/26	16:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/26	561	568	555	565	+0.71%	71,800	92億7679万	+3.1%
01/25	554	564	554	561	+1.63%	27,000	92億1112万	+2.56%
01/24	551	556	550	552	+0.18%	13,800	90億6334万	+1.1%
01/23	554	559	549	551	-0.54%	19,400	90億4692万	+1.1%
01/22	550	559	550	554	+1.28%	30,000	90億9618万	+1.65%
01/19	544	549	544	547	+0.55%	16,200	89億8125万	+0.37%
01/18	545	551	543	544	-0.18%	14,400	89億3199万	-0.18%
01/17	555	555	545	545	-1.62%	22,900	89億4841万	-0.18%
01/16	562	563	550	554	-1.25%	19,900	90億9618万	+1.47%
01/15	561	562	555	561	+0.72%	13,000	92億1112万	+2.56%
01/12	567	567	555	557	-1.42%	18,500	91億4544万	+1.83%
01/11	571	571	564	565	-0.35%	23,000	92億7679万	+3.1%
01/10	570	571	564	567	-0.53%	13,100	93億963万	+3.47%
01/09	559	571	556	570	+2.7%	39,000	93億5889万	+4.01%
01/05	545	558	545	555	0%	29,900	91億1260万	+1.28%
01/04	547	555	540	555	+2.02%	33,400	91億1260万	+1.09%
2023
12/29	545	545	540	544	+0.37%	9,100	89億3199万	-0.91%
12/28	528	546	528	542	+1.69%	34,700	88億9915万	-1.45%
12/27	523	539	523	533	+1.52%	62,100	87億5138万	-3.27%
12/26	525	528	521	525	+0.38%	43,100	86億2003万	-5.06%
12/25	531	532	522	523	-1.51%	42,700	85億8719万	-5.77%
12/22	527	533	524	531	+0.57%	35,100	87億1854万	-4.5%
12/21	532	533	525	528	-1.49%	33,100	86億6929万	-5.21%
12/20	537	538	534	536	0%	27,100	88億64万	-3.94%
12/19	536	536	530	536	+0.37%	18,200	88億64万	-4.11%
12/18	541	541	534	534	-1.11%	9,900	87億6780万	-4.47%
12/15	534	541	530	540	+0.56%	20,200	88億6631万	-3.57%
12/14	546	547	530	537	-1.65%	28,300	88億1706万	-4.28%
12/13	554	555	540	546	-0.73%	33,100	89億6483万	-2.67%
12/12	559	561	548	550	-1.26%	23,900	90億3051万	-1.96%
12/11	557	564	549	557	+1.46%	32,900	91億4544万	-0.71%
12/08	561	561	549	549	-2.14%	39,300	90億1409万	-2.14%
12/07	567	568	560	561	-1.23%	26,500	92億1112万	+0.18%
12/06	567	573	567	568	0%	36,000	93億2605万	+1.61%
12/05	567	575	567	568	0%	18,000	93億2605万	+1.97%
12/04	569	571	565	568	-0.18%	19,100	93億2605万	+1.97%
12/01	577	577	569	569	-0.52%	21,700	93億4247万	+2.52%
11/30	569	577	568	572	+0.18%	23,600	93億9173万	+3.25%

9307 杉村倉庫

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート