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
10/02	994	1,006	992	992	-0.2%	23,900	-	+3.23%
10/01	999	1,005	976	994	-0.5%	14,000	-	+3.43%
09/30	930	999	924	999	+7.42%	73,100	-	+4.06%
09/29	923	930	923	930	-0.96%	800	-	-3.13%
09/28	936	951	936	939	0%	2,400	-	-2.39%
09/25	923	939	920	939	+1.73%	14,800	-	-2.49%
09/24	929	937	916	923	-0.65%	11,700	-	-4.35%
09/18	930	936	924	929	+0.54%	6,300	-	-3.93%
09/17	934	937	924	924	-0.75%	4,900	-	-4.64%
09/16	929	934	922	931	+0.43%	2,900	-	-4.22%
09/15	930	931	917	927	-1.17%	6,500	-	-4.83%
09/14	927	940	923	938	+1.41%	5,700	-	-3.89%
09/11	942	942	919	925	-1.7%	6,700	-	-5.42%
09/10	946	947	941	941	-0.53%	2,800	-	-4.08%
09/09	965	970	945	946	-1.77%	6,900	-	-3.76%
09/08	980	980	962	963	-0.72%	6,700	-	-2.13%
09/07	970	985	970	970	0%	1,100	-	-1.42%
09/04	972	981	970	970	-0.1%	2,900	-	-1.42%
09/03	987	990	970	971	-1.72%	4,800	-	-1.52%
09/02	997	997	988	988	-1.2%	1,200	-	-0.1%
09/01	1,000	1,000	996	1,000	-0.2%	800	-	+1.01%
08/31	979	1,002	979	1,002	+1.31%	5,200	-	+1.01%
08/28	992	997	989	989	-1%	4,700	-	-0.4%
08/27	999	999	976	999	+0.1%	8,400	-	+0.5%
08/26	986	998	985	998	+1.22%	17,500	-	+0.4%
08/25	984	990	984	986	+0.2%	2,000	-	-0.8%
08/24	15:30 当社の重要な子会社の役員の異動に関するお知らせ
08/24	986	986	980	984	+0.61%	400	-	-1.11%
08/21	981	981	978	978	-0.1%	1,800	-	-1.71%
08/20	984	985	979	979	+0.72%	1,400	-	-1.71%
08/19	980	989	971	972	-2.31%	3,400	-	-2.51%
08/18	982	995	980	995	+2.05%	14,300	-	-0.3%
08/17	979	989	975	975	-0.71%	5,900	-	-2.21%
08/14	982	990	982	982	+0.1%	900	-	-1.6%
08/13	983	990	981	981	-0.41%	1,800	-	-1.7%
08/12	987	987	983	985	-0.2%	1,000	-	-1.3%
08/10	989	994	986	987	-0.2%	1,400	-	-1.1%
08/07	985	995	985	989	+0.61%	1,800	-	-0.9%
08/06	995	995	983	983	-0.81%	200	-	-1.4%
08/05	973	1,002	973	991	+1.95%	4,300	-	-0.5%
08/04	976	979	970	972	+0.21%	5,000	-	-2.21%
08/03	986	989	966	970	-1.52%	6,100	-	-2.12%
07/31	1,006	1,006	984	985	-1.79%	7,400	-	-0.3%
07/30	991	1,006	989	1,003	-3.56%	11,700	-	+1.83%
07/29	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	1,029	1,040	1,000	1,040	+1.86%	13,700	-	+5.91%
07/28	1,052	1,052	976	1,021	-2.95%	23,800	-	+4.5%
07/27	1,030	1,058	1,030	1,052	+2.33%	22,600	-	+8.01%
07/24	1,013	1,028	995	1,028	+1.48%	5,600	-	+6.09%
07/23	1,000	1,013	1,000	1,013	+1.3%	8,500	-	+5.08%
07/22	996	1,005	987	1,000	+0.3%	3,500	-	+4.17%
07/21	1,003	1,005	986	997	-0.7%	6,200	-	+4.18%
07/17	15:30 譲渡制限付株式報酬としての自己株式の処分に関する払込完了のお知らせ
07/17	999	1,004	957	1,004	+0.1%	11,400	-	+5.13%
07/16	1,000	1,003	991	1,003	+0.3%	4,500	-	+5.36%
07/15	982	1,000	982	1,000	+0.3%	2,400	-	+5.37%
07/14	998	998	986	997	+1.01%	3,400	-	+5.39%
07/13	984	993	974	987	+0.3%	2,300	-	+4.56%
07/10	1,000	1,000	984	984	-1.01%	1,900	-	+4.46%
07/09	983	998	983	994	+1.12%	2,100	-	+5.74%
07/08	992	997	975	983	-0.1%	2,300	-	+4.8%
07/07	986	986	971	984	-0.2%	2,000	-	+5.02%
07/06	974	1,000	974	986	+0.2%	4,700	-	+5.34%
07/03	966	1,008	966	984	+2.07%	7,600	-	+5.02%
07/02	956	964	944	964	+0.31%	3,400	-	+2.55%
07/01	926	961	925	961	+3.78%	5,400	-	+2.02%
06/30	903	926	899	926	+2.21%	7,700	-	-1.91%
06/29	906	907	883	906	-0.22%	8,200	-	-4.43%
06/26	902	911	900	908	+0.67%	2,900	-	-4.72%
06/25	926	933	902	902	-2.59%	16,400	-	-5.94%
06/24	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	15:30 支配株主等に関する事項について
06/24	941	941	910	926	0%	7,400	-	-4.14%
06/23	933	937	926	926	-1.17%	1,400	-	-4.54%
06/22	915	955	915	937	+2.4%	10,700	-	-3.8%
06/19	916	925	915	915	-0.11%	4,300	-	-6.35%
06/18	923	923	910	916	+0.77%	2,600	-	-6.53%
06/17	15:30 主要株主の異動に関するお知らせ
06/17	930	937	909	909	-1.84%	7,000	-	-7.53%
06/16	925	940	899	926	-1.28%	20,400	-	-6.28%
06/15	956	956	915	938	+1.3%	12,000	-	-5.44%
06/12	932	932	912	926	-0.32%	2,600	-	-7.03%
06/11	930	930	913	929	-1.69%	2,600	-	-7.1%
06/10	15:30 自己株式の取得状況及び取得終了に関するお知らせ
06/10	934	950	932	945	+1.29%	8,500	-	-5.88%
06/09	931	949	931	933	+0.32%	3,300	-	-7.35%
06/08	910	933	899	930	-1.06%	11,800	-	-8.01%
06/05	948	966	935	940	-0.84%	7,800	-	-7.39%
06/04	970	970	933	948	-2.27%	8,400	-	-6.78%
06/03	985	985	965	970	+1.25%	6,000	-	-4.9%
06/02	996	998	950	958	-4.77%	20,100	-	-6.45%
06/01	15:30 自己株式の取得状況に関するお知らせ
06/01	1,043	1,043	997	1,006	-3.55%	4,000	-	-2.24%
05/29	1,018	1,043	1,015	1,043	+1.86%	5,900	-	+1.07%
05/28	1,024	1,024	991	1,024	0%	4,400	-	-0.97%
05/27	1,018	1,024	1,005	1,024	0%	3,600	-	-1.25%
05/26	1,024	1,059	1,019	1,024	-0.1%	7,600	-	-1.54%
05/25	1,055	1,060	1,025	1,025	-2.84%	8,000	-	-1.73%
05/22	1,070	1,070	1,031	1,055	-1.31%	9,700	-	+0.86%
05/21	1,007	1,075	1,003	1,069	+3.09%	15,400	-	+2.2%
05/20	1,007	1,037	1,002	1,037	+1.77%	6,700	-	-0.96%
05/19	1,008	1,019	1,001	1,019	+1.09%	11,400	-	-2.67%
05/18	987	1,008	987	1,008	+1.72%	5,200	-	-3.91%
05/15	1,000	1,003	991	991	-1%	3,400	-	-5.62%
05/14	1,020	1,033	1,001	1,001	-2.72%	8,200	-	-4.85%
05/13	1,028	1,033	1,028	1,029	-0.39%	1,700	-	-2.37%
05/12	1,035	1,035	1,025	1,033	+0.19%	4,000	-	-1.9%
05/11	1,026	1,040	1,022	1,031	+0.78%	3,300	-	-2%

杉村倉庫（9307）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート