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
09/16	1,046	1,058	1,046	1,058	+0.28%	1,000	77億2340万	+0.86%
09/15	1,055	1,055	1,055	1,055	0%	200	77億150万	+0.57%
09/14	1,055	1,055	1,055	1,055	-0.94%	100	77億150万	+0.67%
09/11	1,049	1,066	1,049	1,065	+0.66%	1,200	77億7450万	+1.62%
09/10	1,048	1,100	1,048	1,058	+0.95%	7,900	77億2340万	+0.95%
09/09	1,033	1,050	1,033	1,048	+1.65%	1,700	76億5040万	0%
09/08	1,034	1,034	1,030	1,031	-0.67%	1,500	75億2630万	-1.72%
09/07	1,032	1,038	1,032	1,038	+0.58%	1,200	75億7740万	-1.14%
09/04	1,035	1,035	1,023	1,032	-0.86%	1,800	75億3360万	-1.81%
09/03	1,041	1,041	1,041	1,041	-0.48%	100	75億9930万	-1.05%
09/02	1,056	1,056	1,046	1,046	-0.95%	500	76億3580万	-0.66%
09/01	1,055	1,063	1,053	1,056	-0.75%	1,300	77億880万	+0.09%
08/28	1,052	1,064	1,052	1,064	+0.85%	500	77億6720万	+0.66%
08/26	1,050	1,055	1,040	1,055	+0.48%	1,700	77億150万	0%
08/25	1,050	1,050	1,050	1,050	+1.06%	600	76億6500万	-0.38%
08/24	1,050	1,050	1,039	1,039	+0.48%	500	75億8470万	-1.42%
08/21	1,029	1,035	1,029	1,034	+0.39%	400	75億4820万	-1.9%
08/20	1,030	1,033	1,029	1,030	+0.19%	2,200	75億1900万	-2.18%
08/19	1,042	1,044	1,028	1,028	-1.81%	1,300	75億440万	-2.47%
08/18	1,050	1,050	1,047	1,047	-0.19%	700	76億4310万	-0.85%
08/17	1,062	1,062	1,046	1,049	-1.22%	600	76億5770万	-0.66%
08/14	1,052	1,068	1,052	1,062	0%	800	77億5260万	+0.57%
08/13	1,063	1,063	1,046	1,062	-0.28%	1,200	77億5260万	+0.57%
08/12	1,065	1,065	1,065	1,065	+1.14%	100	77億7450万	+0.76%
08/10	1,053	1,053	1,053	1,053	0%	1,000	76億8690万	-0.38%
08/05	1,051	1,053	1,051	1,053	+0.19%	200	76億8690万	-0.38%
08/04	1,051	1,051	1,051	1,051	0%	300	76億7230万	-0.47%
08/03	1,051	1,051	1,051	1,051	0%	600	76億7230万	-0.47%
07/31	1,051	1,051	1,051	1,051	-2.05%	200	76億7230万	-0.47%
07/30	1,056	1,073	1,056	1,073	+0.09%	200	78億3290万	+1.71%
07/29	1,067	1,072	1,061	1,072	+1.52%	300	78億2560万	+1.8%
07/28	1,054	1,095	1,054	1,056	+0.19%	1,700	77億880万	+0.38%
07/27	1,065	1,065	1,054	1,054	-0.94%	200	76億9420万	+0.29%
07/24	1,064	1,064	1,064	1,064	0%	100	77億6720万	+1.43%
07/23	1,099	1,099	1,050	1,064	-3.18%	4,600	77億6720万	+1.62%
07/22	1,099	1,110	1,082	1,099	-0.09%	7,900	80億2270万	+5.17%
07/21	1,030	1,135	1,030	1,100	+8.59%	27,400	80億3000万	+5.67%
07/17	1,037	1,037	1,010	1,013	-2.31%	4,800	73億9490万	-2.41%
07/16	1,042	1,042	1,036	1,037	-1.14%	700	75億7010万	-0.1%
07/15	9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
07/15	1,044	1,053	1,044	1,049	+1.75%	6,100	76億5770万	+1.06%
07/14	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
07/14	1,023	1,031	1,021	1,031	+0.78%	1,700	75億2630万	-0.87%
07/13	1,034	1,040	1,022	1,023	-1.25%	7,900	74億6790万	-2.01%
07/10	14:00 2026年11月期第2四半期(中間期)連結業績予想と実績との差異及び通期業績予想の修正並びに期末配当予想の修正に関するお知らせ
07/10	14:00 2026年11月期第2四半期(中間期)決算短信[日本基準](連結)
07/10	1,105	1,185	1,027	1,036	-3.63%	84,600	75億6280万	-0.77%
07/09	1,062	1,075	1,062	1,075	+0.56%	4,500	78億4750万	+2.97%
07/08	1,042	1,072	1,042	1,069	+2.89%	2,700	78億370万	+2.59%
07/06	1,063	1,063	1,039	1,039	-2.9%	800	75億8470万	-0.1%
07/02	1,040	1,070	1,040	1,070	0%	200	78億1100万	+2.79%
06/30	1,067	1,070	1,067	1,070	+0.47%	2,900	78億1100万	+2.79%
06/29	1,065	1,065	1,065	1,065	+1.53%	200	77億7450万	+2.4%
06/24	1,049	1,049	1,049	1,049	-0.1%	200	76億5770万	+0.77%
06/22	1,049	1,050	1,049	1,050	0%	700	76億6500万	+0.67%
06/19	1,033	1,080	1,020	1,050	+1.65%	3,800	76億6500万	+0.48%
06/18	1,033	1,033	1,033	1,033	+0.1%	200	75億4090万	-1.24%
06/17	1,032	1,032	1,032	1,032	0%	100	75億3360万	-1.53%
06/16	1,033	1,033	1,032	1,032	+0.19%	800	75億3360万	-1.53%
06/15	1,020	1,031	1,020	1,030	-1.06%	500	75億1900万	-1.72%
06/12	1,041	1,041	1,041	1,041	+2.97%	300	75億9930万	-0.67%
06/10	1,011	1,011	1,011	1,011	+0.3%	600	73億8030万	-3.44%
06/09	1,008	1,008	1,008	1,008	-0.2%	100	73億5840万	-3.82%
06/05	1,010	1,010	1,010	1,010	-0.1%	100	73億7300万	-3.81%
06/04	1,012	1,012	1,011	1,011	+0.1%	400	73億8030万	-3.9%
06/03	1,002	1,010	1,002	1,010	-0.1%	900	73億7300万	-4.17%
06/02	1,051	1,051	1,006	1,011	-3.81%	1,400	73億8030万	-4.26%
06/01	1,075	1,075	1,051	1,051	-4.89%	1,800	76億7230万	-0.57%
05/29	1,109	1,111	1,100	1,105	-0.36%	1,400	80億6650万	+4.54%
05/28	1,028	1,109	1,028	1,109	+7.88%	700	80億9570万	+5.22%
05/27	1,036	1,063	1,028	1,028	-0.77%	1,300	75億440万	-2.19%
05/22	1,006	1,051	1,006	1,036	0%	2,500	75億6280万	-1.52%
05/21	1,033	1,050	1,033	1,036	+1.07%	1,000	75億6280万	-1.61%
05/20	1,051	1,051	1,023	1,025	-2.47%	600	74億8250万	-2.66%
05/19	1,071	1,071	1,041	1,051	-1.68%	700	76億7230万	-0.28%
05/18	1,059	1,069	1,039	1,069	+0.94%	1,300	78億370万	+1.42%
05/15	1,059	1,059	1,059	1,059	-2.75%	100	77億3070万	+0.67%
05/14	1,099	1,099	1,089	1,089	-0.91%	400	79億4970万	+3.62%
05/13	1,099	1,099	1,099	1,099	+0.92%	100	80億2270万	+4.97%
05/11	1,070	1,089	1,070	1,089	+1.3%	200	79億4970万	+4.31%
05/08	1,075	1,076	1,074	1,075	0%	1,200	78億4750万	+3.27%
05/07	1,029	1,079	1,029	1,075	+4.47%	500	78億4750万	+3.46%
04/30	1,050	1,050	1,020	1,029	-2%	600	75億1170万	-0.77%
04/28	1,040	1,050	1,040	1,050	+1.94%	300	76億6500万	+1.35%
04/27	1,021	1,030	1,021	1,030	+0.88%	200	75億1900万	-0.39%
04/24	1,021	1,021	1,021	1,021	-0.49%	500	74億5330万	-1.26%
04/23	1,030	1,030	1,026	1,026	-3.21%	200	74億8980万	-0.68%
04/22	1,060	1,060	1,060	1,060	0%	400	77億3800万	+2.61%
04/20	1,060	1,060	1,060	1,060	0%	800	77億3800万	+2.81%
04/17	1,055	1,069	1,055	1,060	+0.19%	1,100	77億3800万	+2.91%
04/16	1,058	1,058	1,058	1,058	+1.63%	300	77億2340万	+2.82%
04/15	1,040	1,041	1,040	1,041	+0.1%	300	75億9930万	+1.36%
04/14	1,032	1,040	1,026	1,040	+0.1%	800	75億9200万	+1.36%
04/13	1,049	1,049	1,016	1,039	-0.29%	1,500	75億8470万	+1.17%
04/10	14:00 2026年11月期第1四半期決算短信[日本基準]
04/10	1,056	1,081	1,026	1,042	-0.95%	6,800	76億660万	+1.36%
04/09	1,051	1,052	1,038	1,052	0%	1,700	76億7960万	+2.33%
04/08	1,042	1,052	1,040	1,052	+1.64%	2,800	76億7960万	+2.24%
04/07	1,035	1,035	1,035	1,035	-2.08%	300	75億5550万	+0.49%
04/06	1,033	1,057	1,033	1,057	+2.32%	700	77億1610万	+2.32%
04/03	1,030	1,033	1,030	1,033	-0.1%	500	75億4090万	-0.1%
04/01	1,014	1,034	1,014	1,034	+1.57%	1,000	75億4820万	-0.1%
03/31	1,010	1,022	1,010	1,018	+0.59%	800	74億3140万	-1.64%
03/30	1,014	1,014	1,012	1,012	-0.98%	700	73億8760万	-2.32%
03/27	1,008	1,022	1,008	1,022	+0.69%	1,300	74億6060万	-1.45%

丸八倉庫（9313）のIR情報・決算資料

2026/03/27～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート