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
03/09	970	986	950	979	-2.59%	33,400	160億7430万	-4.39%
03/06	992	1,011	992	1,005	-1.66%	9,600	165億120万	-1.76%
03/05	1,029	1,029	1,010	1,022	+4.61%	14,500	167億8033万	+0.2%
03/04	972	997	964	977	-3.65%	32,200	160億4147万	-4.03%
03/03	1,041	1,042	1,001	1,014	-3.06%	27,200	166億4897万	-0.39%
03/02	1,056	1,067	1,045	1,046	-3.68%	15,700	171億7438万	+2.75%
02/27	1,054	1,088	1,054	1,086	+1.5%	37,300	178億3115万	+6.89%
02/26	1,056	1,070	1,055	1,070	+0.94%	13,100	175億6844万	+5.73%
02/25	1,060	1,082	1,049	1,060	+0.95%	38,100	174億425万	+5.05%
02/24	1,033	1,054	1,020	1,050	+2.44%	21,900	172億4006万	+4.27%
02/20	1,042	1,049	1,019	1,025	-3.39%	26,200	168億2958万	+1.89%
02/19	1,060	1,077	1,050	1,061	0%	13,300	174億2067万	+5.68%
02/18	1,062	1,081	1,061	1,061	-0.38%	14,600	174億2067万	+5.99%
02/17	1,083	1,085	1,065	1,065	-1.66%	12,500	174億8635万	+6.71%
02/16	1,030	1,086	1,030	1,083	+4.84%	55,400	177億8189万	+8.84%
02/13	1,040	1,044	1,017	1,033	-0.67%	27,800	169億6094万	+4.34%
02/12	1,020	1,041	1,020	1,040	+1.76%	13,600	170億7587万	+5.26%
02/10	1,033	1,062	1,014	1,022	-0.29%	39,200	167億8033万	+3.65%
02/09	1,021	1,041	1,013	1,025	-3.3%	39,600	168億2958万	+4.06%
02/06	958	1,097	951	1,060	+8.83%	337,000	174億425万	+7.72%
02/05	958	988	958	974	+0.21%	32,300	159億9221万	-0.81%
02/04	955	975	949	972	+1.78%	22,200	159億5937万	-1.12%
02/03	955	964	955	955	+0.63%	4,100	156億8025万	-2.85%
02/02	960	960	942	949	-1.15%	12,000	155億8173万	-3.65%
01/30	951	963	944	960	+1.27%	15,900	157億6234万	-2.83%
01/29	16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	948	951	935	948	+0.11%	10,300	155億6531万	-4.15%
01/28	963	963	947	947	-1.66%	11,400	155億4889万	-4.25%
01/27	976	987	960	963	-1.43%	8,700	158億1160万	-2.63%
01/26	996	1,008	976	977	-3.08%	22,900	160億4147万	-1.11%
01/23	1,003	1,012	1,003	1,008	+0.5%	7,200	165億5046万	+2.13%
01/22	990	1,010	990	1,003	+0.8%	12,600	164億6836万	+1.83%
01/21	987	998	986	995	-0.3%	13,300	163億3701万	+1.32%
01/20	1,008	1,018	987	998	-0.3%	11,200	163億8627万	+1.94%
01/19	1,013	1,019	995	1,001	-1.18%	8,900	164億3552万	+2.56%
01/16	1,000	1,020	996	1,013	+1.81%	57,400	166億3255万	+4%
01/15	982	998	980	995	+0.91%	9,900	163億3701万	+2.47%
01/14	1,005	1,016	980	986	+0.2%	33,200	161億8924万	+1.75%
01/13	989	989	951	984	+1.03%	21,200	161億5640万	+1.76%
01/09	970	975	968	974	+0.1%	7,400	159億9221万	+0.93%
01/08	981	985	973	973	-0.82%	7,100	159億7579万	+0.93%
01/07	989	989	981	981	-0.81%	15,500	161億714万	+1.98%
01/06	990	1,001	989	989	+0.3%	7,900	162億3849万	+3.13%
01/05	1,026	1,026	986	986	-3.43%	21,700	161億8924万	+3.14%
2025
12/30	1,015	1,032	1,006	1,021	+1.69%	47,200	167億6391万	+7.25%
12/29	984	1,015	978	1,004	+1.83%	27,300	164億8478万	+6.13%
12/26	985	993	981	986	0%	28,200	161億8924万	+4.89%
12/25	1,005	1,005	982	986	-1.89%	17,900	161億8924万	+5.34%
12/24	1,013	1,016	997	1,005	0%	27,900	165億120万	+8.06%
12/23	1,010	1,029	992	1,005	+1.93%	79,800	165億120万	+8.53%
12/22	958	993	958	986	+1.86%	44,400	161億8924万	+6.94%
12/19	935	968	935	968	+2.87%	19,200	158億9369万	+5.22%
12/18	945	948	936	941	-0.42%	8,800	154億5038万	+2.39%
12/17	941	947	930	945	+0.32%	7,400	155億1605万	+2.72%
12/16	951	951	936	942	-0.84%	9,400	154億6680万	+2.5%
12/15	932	950	918	950	+1.93%	34,800	155億9815万	+3.37%
12/12	927	934	927	932	+1.75%	9,000	153億261万	+1.41%
12/11	943	943	916	916	-2.66%	19,800	150億3990万	-0.33%
12/10	951	951	930	941	+0.53%	31,600	154億5038万	+2.17%
12/09	942	943	930	936	-0.64%	36,000	153億6828万	+1.52%
12/08	934	954	934	942	+0.11%	27,400	154億6680万	+1.95%
12/05	946	960	933	941	-0.42%	45,700	154億5038万	+1.62%
12/04	937	955	937	945	+0.43%	24,900	155億1605万	+1.94%
12/03	924	946	919	941	+1.51%	14,300	154億5038万	+1.4%
12/02	915	931	915	927	-0.11%	11,600	152億2051万	-0.32%
12/01	903	930	901	928	+2.43%	52,500	152億3693万	-0.43%
11/28	925	932	900	906	-1.31%	21,100	148億7571万	-3%
11/27	896	918	891	918	+3.49%	21,900	150億7274万	-2.03%
11/26	875	893	871	887	+1.84%	19,100	145億6375万	-5.64%
11/25	876	877	862	871	+0.46%	27,400	143億104万	-8.12%
11/21	862	880	862	867	-0.46%	12,100	142億3536万	-9.12%
11/20	865	881	864	871	+2.47%	21,200	143億104万	-9.37%
11/19	880	885	850	850	-4.71%	55,600	139億5624万	-12.01%
11/18	912	921	886	892	-2.94%	41,300	146億4584万	-8.04%
11/17	939	947	919	919	-1.71%	19,300	150億8916万	-5.45%
11/14	929	944	929	935	-0.95%	10,900	153億5186万	-3.91%
11/13	947	956	944	944	-0.32%	10,400	154億9963万	-3.08%
11/12	940	958	935	947	+1.18%	18,700	155億4889万	-2.77%
11/11	938	960	927	936	-0.74%	35,100	153億6828万	-4%
11/10	944	952	939	943	+0.53%	21,100	154億8322万	-3.38%
11/07	944	947	938	938	-0.64%	19,200	154億112万	-3.89%
11/06	951	969	944	944	-0.53%	29,800	154億9963万	-3.28%
11/05	959	972	935	949	-1.25%	68,500	155億8173万	-2.87%
11/04	973	982	947	961	-2.73%	114,800	157億7876万	-1.74%
10/31	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	993	1,012	982	988	-0.5%	88,900	162億2208万	+0.92%
10/30	962	993	962	993	+2.9%	38,700	163億417万	+1.53%
10/29	974	981	962	965	-1.03%	67,700	158億4444万	-1.23%
10/28	992	999	974	975	-2.6%	44,800	160億863万	-0.31%
10/27	978	1,009	978	1,001	+2.77%	121,100	164億3552万	+2.35%
10/24	995	1,000	973	974	-1.02%	70,300	159億9221万	-0.31%
10/23	974	990	961	984	+0.1%	61,900	161億5640万	+0.61%
10/22	986	995	972	983	-0.71%	101,800	161億3998万	+0.51%
10/21	1,093	1,093	984	990	-8.76%	400,300	162億5491万	+1.23%
10/20	1,090	1,094	1,030	1,085	+6.79%	474,800	178億1473万	+10.94%
10/17	1,050	1,050	969	1,016	-3.24%	427,100	166億8181万	+4.31%
10/16	1,094	1,094	1,005	1,050	+6.17%	536,800	172億4006万	+7.8%
10/15	953	989	949	989	+4.44%	30,500	162億3849万	+1.64%
10/14	925	972	925	947	+0.74%	96,300	155億4889万	-2.87%
10/10	938	951	928	940	-0.53%	42,000	154億3396万	-3.89%
10/09	955	968	945	945	-1.05%	15,300	155億1605万	-3.57%
10/08	952	966	952	955	0%	5,900	156億8025万	-2.85%

杉村倉庫（9307）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート