- 9313
- 2026/10/27
- 時価
- 76億円
- PER 予
- 12.55倍
- 2010年以降
- 3.58-19.32倍
（2010-2025年） - PBR
- 0.46倍
- 2010年以降
- 0.25-0.79倍
（2010-2025年） - 配当 予
- 2.66%
- ROE 予
- 3.67%
- ROA 予
- 2.34%
- 資料
- Link
- CSV,JSON
丸八倉庫（9313）の株価チャート
株価
10/27
- 前日 (10/26)
- 1,030
- 始値
- 1,053
- 高値
- 1,053
- 安値
- 1,053
- 終値 +2.23%
- 1,053
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.77%
1,045 - 株価（25日）
移動平均値 - -0.09%
1,054 - 出来高（5日）
移動平均値 - -85.92%
1,420
2026/05/08～2026/10/27
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 | ||||||||||
| 10/27 | 1,053 | 1,053 | 1,053 | 1,053 | +2.23% | 200 | - | -0.09% | - | - |
| 10/26 | 1,030 | 1,030 | 1,030 | 1,030 | -0.19% | 100 | - | -2.28% | - | - |
| 10/23 | 1,031 | 1,032 | 1,020 | 1,032 | -1.99% | 1,900 | - | -2.27% | - | - |
| 10/22 | 1,056 | 1,056 | 1,031 | 1,053 | -0.38% | 2,800 | - | -0.38% | - | - |
| 10/20 | 1,052 | 1,057 | 1,043 | 1,057 | -0.28% | 2,100 | - | +0.09% | - | - |
| 10/19 | 1,061 | 1,061 | 1,050 | 1,060 | -0.09% | 1,500 | - | +0.47% | - | - |
| 10/16 | 1,045 | 1,061 | 1,045 | 1,061 | +1.73% | 1,500 | - | +0.66% | - | - |
| 10/15 | 1,043 | 1,051 | 1,043 | 1,043 | -0.19% | 500 | - | -0.95% | - | - |
| 10/14 | 1,045 | 1,045 | 1,045 | 1,045 | -1.14% | 100 | - | -0.76% | - | - |
| 10/13 | 1,055 | 1,065 | 1,045 | 1,057 | +0.28% | 800 | - | +0.38% | - | - |
| 10/09 | 1,050 | 1,098 | 1,050 | 1,054 | +1.05% | 5,600 | - | +0.09% | - | - |
| 10/07 | 1,043 | 1,043 | 1,043 | 1,043 | -1.04% | 100 | - | -1.04% | - | - |
| 10/06 | 1,054 | 1,054 | 1,054 | 1,054 | +0.67% | 100 | - | 0% | - | - |
| 10/05 | 1,048 | 1,048 | 1,046 | 1,047 | -2.15% | 600 | - | -0.66% | - | - |
| 10/02 | 1,060 | 1,070 | 1,048 | 1,070 | +0.94% | 1,800 | - | +1.52% | - | - |
| 10/01 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | - | +0.76% | - | - |
| 09/30 | 1,049 | 1,060 | 1,049 | 1,060 | +0.57% | 1,200 | - | +0.86% | - | - |
| 09/29 | 1,054 | 1,054 | 1,054 | 1,054 | 0% | 100 | - | +0.38% | - | - |
| 09/28 | 1,060 | 1,060 | 1,032 | 1,054 | -0.57% | 6,500 | - | +0.48% | - | - |
| 09/25 | 1,056 | 1,060 | 1,056 | 1,060 | +0.38% | 200 | - | +1.05% | - | - |
| 09/24 | 1,073 | 1,074 | 1,056 | 1,056 | -1.95% | 700 | - | +0.67% | - | - |
| 09/18 | 1,078 | 1,078 | 1,077 | 1,077 | +1.7% | 1,200 | - | +2.57% | - | - |
| 09/17 | 1,060 | 1,060 | 1,055 | 1,059 | +0.09% | 2,400 | - | +0.95% | - | - |
| 09/16 | 1,046 | 1,058 | 1,046 | 1,058 | +0.28% | 1,000 | - | +0.86% | - | - |
| 09/15 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 200 | - | +0.57% | - | - |
| 09/14 | 1,055 | 1,055 | 1,055 | 1,055 | -0.94% | 100 | - | +0.67% | - | - |
| 09/11 | 1,049 | 1,066 | 1,049 | 1,065 | +0.66% | 1,200 | - | +1.62% | - | - |
| 09/10 | 1,048 | 1,100 | 1,048 | 1,058 | +0.95% | 7,900 | - | +0.95% | - | - |
| 09/09 | 1,033 | 1,050 | 1,033 | 1,048 | +1.65% | 1,700 | - | 0% | - | - |
| 09/08 | 1,034 | 1,034 | 1,030 | 1,031 | -0.67% | 1,500 | - | -1.72% | - | - |
| 09/07 | 1,032 | 1,038 | 1,032 | 1,038 | +0.58% | 1,200 | - | -1.14% | - | - |
| 09/04 | 1,035 | 1,035 | 1,023 | 1,032 | -0.86% | 1,800 | - | -1.81% | - | - |
| 09/03 | 1,041 | 1,041 | 1,041 | 1,041 | -0.48% | 100 | - | -1.05% | - | - |
| 09/02 | 1,056 | 1,056 | 1,046 | 1,046 | -0.95% | 500 | - | -0.66% | - | - |
| 09/01 | 1,055 | 1,063 | 1,053 | 1,056 | -0.75% | 1,300 | - | +0.09% | - | - |
| 08/28 | 1,052 | 1,064 | 1,052 | 1,064 | +0.85% | 500 | - | +0.66% | - | - |
| 08/26 | 1,050 | 1,055 | 1,040 | 1,055 | +0.48% | 1,700 | - | 0% | - | - |
| 08/25 | 1,050 | 1,050 | 1,050 | 1,050 | +1.06% | 600 | - | -0.38% | - | - |
| 08/24 | 1,050 | 1,050 | 1,039 | 1,039 | +0.48% | 500 | - | -1.42% | - | - |
| 08/21 | 1,029 | 1,035 | 1,029 | 1,034 | +0.39% | 400 | - | -1.9% | - | - |
| 08/20 | 1,030 | 1,033 | 1,029 | 1,030 | +0.19% | 2,200 | - | -2.18% | - | - |
| 08/19 | 1,042 | 1,044 | 1,028 | 1,028 | -1.81% | 1,300 | - | -2.47% | - | - |
| 08/18 | 1,050 | 1,050 | 1,047 | 1,047 | -0.19% | 700 | - | -0.85% | - | - |
| 08/17 | 1,062 | 1,062 | 1,046 | 1,049 | -1.22% | 600 | - | -0.66% | - | - |
| 08/14 | 1,052 | 1,068 | 1,052 | 1,062 | 0% | 800 | - | +0.57% | - | - |
| 08/13 | 1,063 | 1,063 | 1,046 | 1,062 | -0.28% | 1,200 | - | +0.57% | - | - |
| 08/12 | 1,065 | 1,065 | 1,065 | 1,065 | +1.14% | 100 | - | +0.76% | - | - |
| 08/10 | 1,053 | 1,053 | 1,053 | 1,053 | 0% | 1,000 | - | -0.38% | - | - |
| 08/05 | 1,051 | 1,053 | 1,051 | 1,053 | +0.19% | 200 | - | -0.38% | - | - |
| 08/04 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 300 | - | -0.47% | - | - |
| 08/03 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 600 | - | -0.47% | - | - |
| 07/31 | 1,051 | 1,051 | 1,051 | 1,051 | -2.05% | 200 | - | -0.47% | - | - |
| 07/30 | 1,056 | 1,073 | 1,056 | 1,073 | +0.09% | 200 | - | +1.71% | - | - |
| 07/29 | 1,067 | 1,072 | 1,061 | 1,072 | +1.52% | 300 | - | +1.8% | - | - |
| 07/28 | 1,054 | 1,095 | 1,054 | 1,056 | +0.19% | 1,700 | - | +0.38% | - | - |
| 07/27 | 1,065 | 1,065 | 1,054 | 1,054 | -0.94% | 200 | - | +0.29% | - | - |
| 07/24 | 1,064 | 1,064 | 1,064 | 1,064 | 0% | 100 | - | +1.43% | - | - |
| 07/23 | 1,099 | 1,099 | 1,050 | 1,064 | -3.18% | 4,600 | - | +1.62% | - | - |
| 07/22 | 1,099 | 1,110 | 1,082 | 1,099 | -0.09% | 7,900 | - | +5.17% | - | - |
| 07/21 | 1,030 | 1,135 | 1,030 | 1,100 | +8.59% | 27,400 | - | +5.67% | - | - |
| 07/17 | 1,037 | 1,037 | 1,010 | 1,013 | -2.31% | 4,800 | - | -2.41% | - | - |
| 07/16 | 1,042 | 1,042 | 1,036 | 1,037 | -1.14% | 700 | - | -0.1% | - | - |
| 07/15 | 1,044 | 1,053 | 1,044 | 1,049 | +1.75% | 6,100 | - | +1.06% | - | - |
| 07/14 | 1,023 | 1,031 | 1,021 | 1,031 | +0.78% | 1,700 | - | -0.87% | - | - |
| 07/13 | 1,034 | 1,040 | 1,022 | 1,023 | -1.25% | 7,900 | - | -2.01% | - | - |
| 07/10 | 1,105 | 1,185 | 1,027 | 1,036 | -3.63% | 84,600 | - | -0.77% | - | - |
| 07/09 | 1,062 | 1,075 | 1,062 | 1,075 | +0.56% | 4,500 | - | +2.97% | - | - |
| 07/08 | 1,042 | 1,072 | 1,042 | 1,069 | +2.89% | 2,700 | - | +2.59% | - | - |
| 07/06 | 1,063 | 1,063 | 1,039 | 1,039 | -2.9% | 800 | - | -0.1% | - | - |
| 07/02 | 1,040 | 1,070 | 1,040 | 1,070 | 0% | 200 | - | +2.79% | - | - |
| 06/30 | 1,067 | 1,070 | 1,067 | 1,070 | +0.47% | 2,900 | - | +2.79% | - | - |
| 06/29 | 1,065 | 1,065 | 1,065 | 1,065 | +1.53% | 200 | - | +2.4% | - | - |
| 06/24 | 1,049 | 1,049 | 1,049 | 1,049 | -0.1% | 200 | - | +0.77% | - | - |
| 06/22 | 1,049 | 1,050 | 1,049 | 1,050 | 0% | 700 | - | +0.67% | - | - |
| 06/19 | 1,033 | 1,080 | 1,020 | 1,050 | +1.65% | 3,800 | - | +0.48% | - | - |
| 06/18 | 1,033 | 1,033 | 1,033 | 1,033 | +0.1% | 200 | - | -1.24% | - | - |
| 06/17 | 1,032 | 1,032 | 1,032 | 1,032 | 0% | 100 | - | -1.53% | - | - |
| 06/16 | 1,033 | 1,033 | 1,032 | 1,032 | +0.19% | 800 | - | -1.53% | - | - |
| 06/15 | 1,020 | 1,031 | 1,020 | 1,030 | -1.06% | 500 | - | -1.72% | - | - |
| 06/12 | 1,041 | 1,041 | 1,041 | 1,041 | +2.97% | 300 | - | -0.67% | - | - |
| 06/10 | 1,011 | 1,011 | 1,011 | 1,011 | +0.3% | 600 | - | -3.44% | - | - |
| 06/09 | 1,008 | 1,008 | 1,008 | 1,008 | -0.2% | 100 | - | -3.82% | - | - |
| 06/05 | 1,010 | 1,010 | 1,010 | 1,010 | -0.1% | 100 | - | -3.81% | - | - |
| 06/04 | 1,012 | 1,012 | 1,011 | 1,011 | +0.1% | 400 | - | -3.9% | - | - |
| 06/03 | 1,002 | 1,010 | 1,002 | 1,010 | -0.1% | 900 | - | -4.17% | - | - |
| 06/02 | 1,051 | 1,051 | 1,006 | 1,011 | -3.81% | 1,400 | - | -4.26% | - | - |
| 06/01 | 1,075 | 1,075 | 1,051 | 1,051 | -4.89% | 1,800 | - | -0.57% | - | - |
| 05/29 | 1,109 | 1,111 | 1,100 | 1,105 | -0.36% | 1,400 | - | +4.54% | - | - |
| 05/28 | 1,028 | 1,109 | 1,028 | 1,109 | +7.88% | 700 | - | +5.22% | - | - |
| 05/27 | 1,036 | 1,063 | 1,028 | 1,028 | -0.77% | 1,300 | - | -2.19% | - | - |
| 05/22 | 1,006 | 1,051 | 1,006 | 1,036 | 0% | 2,500 | - | -1.52% | - | - |
| 05/21 | 1,033 | 1,050 | 1,033 | 1,036 | +1.07% | 1,000 | - | -1.61% | - | - |
| 05/20 | 1,051 | 1,051 | 1,023 | 1,025 | -2.47% | 600 | - | -2.66% | - | - |
| 05/19 | 1,071 | 1,071 | 1,041 | 1,051 | -1.68% | 700 | - | -0.28% | - | - |
| 05/18 | 1,059 | 1,069 | 1,039 | 1,069 | +0.94% | 1,300 | - | +1.42% | - | - |
| 05/15 | 1,059 | 1,059 | 1,059 | 1,059 | -2.75% | 100 | - | +0.67% | - | - |
| 05/14 | 1,099 | 1,099 | 1,089 | 1,089 | -0.91% | 400 | - | +3.62% | - | - |
| 05/13 | 1,099 | 1,099 | 1,099 | 1,099 | +0.92% | 100 | - | +4.97% | - | - |
| 05/11 | 1,070 | 1,089 | 1,070 | 1,089 | +1.3% | 200 | - | +4.31% | - | - |
| 05/08 | 1,075 | 1,076 | 1,074 | 1,075 | 0% | 1,200 | - | +3.27% | - | - |
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 11月期 | 680 340 2/27 340 2/15 | 514 257 11/27 | 67,500 135,000 12/18 | - | - | +8.85% 2/15 | -11.19% 1/4 |
| 2008年 11月期 | 540 270 12/3 | 280 140 10/10 | 48,000 96,000 1/22 | - | - | +12.07% 5/7 | -24.53% 1/22 |
| 2009年 11月期 | 390 195 10/1 | 274 137 3/3 137 2/18 | 11,500 23,000 11/24 23,000 2/18 | - | - | +14.39% 3/27 | -13.9% 11/30 |
| 2010年 11月期 | 396 198 4/30 | 318 159 12/21 | 33,500 67,000 12/16 | - | - | +10.05% 4/27 | -9.54% 5/25 |
| 2011年 11月期 | 374 187 2/8 187 1/19 | 254 127 3/15 | 23,000 46,000 1/18 | 27億3020万 | 18億5420万 | +5.17% 10/19 | -21.08% 3/15 |
| 2012年 11月期 | 398 199 7/5 | 304 152 12/1 | 96,500 193,000 1/25 | 29億540万 | 22億1920万 | +14.35% 1/10 | -7.75% 11/30 |
| 2013年 11月期 | 666 333 9/17 | 348 174 12/3 | 177,500 355,000 3/4 | 48億6180万 | 25億4040万 | +23.29% 1/16 | -9.87% 6/7 |
| 2014年 11月期 | 786 393 11/17 | 530 265 5/22 | 44,000 88,000 12/25 | 57億3780万 | 38億6900万 | +9.4% 7/31 | -7.52% 2/4 |
| 2015年 11月期 | 1,014 507 7/17 | 690 345 12/26 345 12/10 | 67,500 135,000 7/16 | 74億220万 | 50億3700万 | +13.94% 2/4 | -7.32% 8/25 |
| 2016年 11月期 | 1,020 510 3/29 | 756 5/27 | 66,500 133,000 4/15 | 74億4600万 | 110億3760万 | +18.3% 5/30 | -9.05% 4/19 |
| 2017年 11月期 | 999 4/10 | 828 6/2 | 27,100 11/27 | 72億9270万 | 60億4440万 | +12.03% 4/10 | -5.99% 5/18 |
| 2018年 11月期 | 920 10/9 | 749 9/18 | 13,300 9/18 | 67億1600万 | 54億6770万 | +6.5% 10/9 | -17.64% 12/25 |
| 2019年 11月期 | 791 1/21 12/4 他2件 | 622 12/26 | 71,600 7/8 | 57億7430万 | 45億4060万 | +7.74% 1/21 | -5.69% 4/11 |
| 2020年 11月期 | 804 1/10 | 416 3/17 | 68,700 3/13 | 58億6920万 | 30億3680万 | +14.74% 10/6 | -37.22% 3/13 |
| 2021年 11月期 | 801 3/19 | 681 11/30 11/29 | 16,800 1/26 | 58億4730万 | 49億7130万 | +8.05% 1/18 | -7.1% 12/2 |
| 2022年 11月期 | 721 1/12 | 601 4/25 | 13,000 12/1 | 52億6330万 | 43億8730万 | +4.99% 11/8 | -8.55% 3/9 |
| 2023年 11月期 | 733 3/13 | 627 12/28 12/26 他2件 | 27,500 11/28 | 53億5090万 | 45億7710万 | +5.52% 3/9 | -3.15% 5/31 |
| 2024年 11月期 | 979 7/8 | 677 12/14 | 309,700 7/8 | 71億4670万 | 49億4210万 | +19.64% 7/8 | -17% 8/5 |
| 2025年 11月期 | 1,015 11/28 | 735 4/7 | 36,900 11/5 | 74億950万 | 53億6550万 | +8.43% 5/15 | -7.69% 4/7 |
| 最新 | 1,053 2026/10/27 | 200 | 76億8690万 | -0.09% 1,054 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 35%（1.35倍）
- 1985/12/28 vs 1984/12/28
- 22%（1.22倍）
- 1986/12/26 vs 1985/12/28
- 46%（1.46倍）
- 1987/12/24 vs 1986/12/26
- 79%（1.79倍）
- 1988/12/28 vs 1987/12/24
- 73%（1.73倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/28 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/28
- -11%（0.89倍）
- 1996/12/26 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/25 vs 1996/12/26
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/25
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/25 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/25
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/29 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/29
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/10/27 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
242円（2002/12/19） - 335%（4.35倍）
1,053円（10/27）
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。
