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
10/07	1,717	1,737	1,700	1,700	-2.97%	21,500	-	-4.6%
10/06	1,712	1,780	1,712	1,752	+2.52%	26,900	-	-1.9%
10/05	16:00 株式の一部取得(子会社化)に関するお知らせ
10/05	1,703	1,753	1,690	1,709	+0.47%	20,400	-	-4.53%
10/02	1,725	1,726	1,688	1,701	-2.52%	21,800	-	-5.29%
10/01	1,749	1,758	1,724	1,745	-1.47%	21,000	-	-3.06%
09/30	1,755	1,783	1,743	1,771	+0.28%	19,600	-	-1.77%
09/29	1,816	1,816	1,746	1,766	-3.55%	53,700	-	-2.16%
09/28	1,812	1,831	1,796	1,831	+1.72%	70,500	-	+1.33%
09/25	1,809	1,810	1,790	1,800	-0.33%	31,200	-	-0.39%
09/24	1,825	1,825	1,800	1,806	-0.11%	97,800	-	-0.17%
09/18	1,836	1,838	1,808	1,808	-1.53%	38,100	-	-0.17%
09/17	1,828	1,845	1,823	1,836	+0.38%	23,600	-	+1.21%
09/16	1,810	1,829	1,810	1,829	+1.05%	20,300	-	+0.94%
09/15	1,787	1,824	1,782	1,810	+1.29%	21,500	-	+0.11%
09/14	1,759	1,798	1,751	1,787	+1.71%	22,500	-	-0.94%
09/11	1,727	1,768	1,727	1,757	+0.23%	22,900	-	-2.44%
09/10	1,740	1,761	1,739	1,753	+0.23%	15,400	-	-2.5%
09/09	1,759	1,762	1,740	1,749	-0.63%	13,600	-	-2.67%
09/08	1,777	1,785	1,760	1,760	-0.96%	16,100	-	-2%
09/07	1,797	1,807	1,777	1,777	-1.11%	17,500	-	-1%
09/04	1,807	1,830	1,797	1,797	-1.26%	13,400	-	+0.06%
09/03	1,833	1,843	1,815	1,820	0%	12,800	-	+1.22%
09/02	1,799	1,833	1,799	1,820	-0.71%	21,200	-	+1.11%
09/01	1,825	1,838	1,799	1,833	+0.44%	25,800	-	+1.78%
08/31	1,806	1,829	1,804	1,825	+0.27%	21,100	-	+1.28%
08/28	1,818	1,853	1,818	1,820	-1.46%	14,300	-	+0.89%
08/27	14:00 大和インベスター・リレーションズ株式会社主催個人投資家向け会社説明会の参加についてのお知らせ
08/27	1,844	1,851	1,820	1,847	0%	17,000	-	+2.27%
08/26	1,806	1,856	1,806	1,847	+2.27%	19,900	-	+2.21%
08/25	1,808	1,829	1,800	1,806	-0.11%	16,200	-	-0.06%
08/24	1,796	1,840	1,796	1,808	-1.53%	17,600	-	-0.06%
08/21	1,814	1,845	1,814	1,836	+0.99%	15,000	-	+1.38%
08/20	1,818	1,841	1,796	1,818	0%	17,900	-	+0.33%
08/19	1,849	1,864	1,790	1,818	-1.68%	22,100	-	+0.22%
08/18	1,843	1,870	1,817	1,849	-0.75%	19,400	-	+1.82%
08/17	1,850	1,880	1,847	1,863	-1.43%	25,600	-	+2.53%
08/14	14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/14	1,757	1,895	1,754	1,890	+6.3%	58,400	-	+4.02%
08/13	1,740	1,793	1,740	1,778	+2.42%	30,300	-	-2.09%
08/12	1,734	1,751	1,722	1,736	+1.17%	29,900	-	-4.56%
08/10	1,691	1,730	1,688	1,716	+1.48%	20,800	-	-5.92%
08/07	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,691	1,727	1,691	1,691	0%	24,200	-	-7.49%
08/06	1,716	1,744	1,686	1,691	-2.37%	37,900	-	-7.75%
08/05	1,720	1,736	1,706	1,732	+0.93%	25,600	-	-5.72%
08/04	1,733	1,736	1,701	1,716	-1.66%	28,500	-	-6.79%
08/03	1,786	1,786	1,717	1,745	-3.06%	39,900	-	-5.47%
07/31	1,850	1,850	1,790	1,800	-2.44%	23,100	-	-2.65%
07/30	1,843	1,867	1,828	1,845	-1.39%	21,200	-	-0.11%
07/29	1,839	1,872	1,829	1,871	+1.74%	23,500	-	+1.52%
07/28	1,864	1,864	1,808	1,839	-1.34%	26,800	-	+0.05%
07/27	16:00 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
07/27	1,854	1,886	1,847	1,864	+0.11%	23,100	-	+1.58%
07/24	1,880	1,886	1,858	1,862	-0.96%	19,300	-	+1.58%
07/23	1,888	1,888	1,862	1,880	+0.59%	10,600	-	+2.79%
07/22	1,876	1,887	1,857	1,869	+0.65%	11,600	-	+2.47%
07/21	1,871	1,884	1,838	1,857	+0.11%	15,800	-	+2.03%
07/17	1,859	1,871	1,826	1,855	+0.43%	13,200	-	+2.09%
07/16	1,892	1,896	1,845	1,847	-1.76%	13,200	-	+1.93%
07/15	1,874	1,894	1,861	1,880	+1.46%	9,900	-	+3.98%
07/14	1,889	1,892	1,853	1,853	-0.7%	9,100	-	+2.66%
07/13	1,894	1,894	1,863	1,866	-0.53%	8,400	-	+3.49%
07/10	1,878	1,891	1,842	1,876	+0.59%	14,600	-	+4.22%
07/09	14:00 日本証券新聞社主催個人投資家向け説明会の参加についてのお知らせ
07/09	1,874	1,880	1,863	1,865	-0.27%	5,200	-	+3.78%
07/08	1,869	1,890	1,864	1,870	+0.86%	10,500	-	+4.29%
07/07	1,864	1,880	1,852	1,854	-0.54%	8,700	-	+3.63%
07/06	1,803	1,880	1,803	1,864	+3.44%	28,200	-	+4.48%
07/03	1,812	1,833	1,785	1,802	-0.55%	19,300	-	+1.18%
07/02	1,810	1,847	1,810	1,812	+0.11%	12,600	-	+1.85%
07/01	1,818	1,830	1,810	1,810	-0.11%	14,900	-	+1.86%
06/30	1,846	1,851	1,796	1,812	-1.74%	26,200	-	+2.03%
06/29	1,823	1,880	1,823	1,844	+1.21%	32,000	-	+4%
06/26	1,768	1,825	1,768	1,822	+3.11%	25,900	-	+3%
06/25	1,751	1,786	1,735	1,767	+1.26%	17,900	-	-0.06%
06/24	16:00 「当社株式の大量取得行為に関する対応策(買収への対応方針)」に基づく独立委員会の委員選任に関するお知らせ
06/24	1,720	1,769	1,720	1,745	+0.06%	11,200	-	-1.41%
06/23	1,752	1,752	1,736	1,744	-0.46%	11,200	-	-1.58%
06/22	1,809	1,809	1,747	1,752	-3.15%	19,400	-	-1.24%
06/19	1,813	1,815	1,767	1,809	+2.03%	39,400	-	+1.52%
06/18	1,762	1,788	1,761	1,773	+0.85%	15,200	-	-0.84%
06/17	1,773	1,796	1,740	1,758	-0.85%	19,500	-	-2.12%
06/16	1,760	1,773	1,716	1,773	+0.28%	25,100	-	-1.83%
06/15	1,752	1,777	1,743	1,768	+1.61%	18,900	-	-2.27%
06/12	1,741	1,749	1,724	1,740	+0.06%	22,200	-	-3.97%
06/11	1,772	1,789	1,723	1,739	-3.28%	28,700	-	-4.35%
06/10	1,791	1,820	1,780	1,798	-0.72%	11,700	-	-1.69%
06/09	1,810	1,850	1,794	1,811	+1.46%	31,300	-	-1.36%
06/08	1,810	1,810	1,771	1,785	-1.27%	19,700	-	-3.15%
06/05	1,764	1,824	1,764	1,808	+2.03%	25,700	-	-2.59%
06/04	1,743	1,781	1,743	1,772	+0.57%	11,500	-	-5.34%
06/03	1,738	1,762	1,730	1,762	+1.38%	14,500	-	-6.67%
06/02	1,765	1,765	1,713	1,738	-2.03%	20,600	-	-8.77%
06/01	1,759	1,787	1,736	1,774	+0.85%	18,900	-	-7.8%
05/29	1,782	1,820	1,747	1,759	-0.17%	32,800	-	-9.38%
05/28	1,776	1,782	1,744	1,762	-1.29%	24,600	-	-9.96%
05/27	1,744	1,797	1,725	1,785	+2.35%	29,800	-	-9.48%
05/26	1,715	1,752	1,711	1,744	+0.69%	21,700	-	-12.27%
05/25	1,799	1,830	1,704	1,732	-3.72%	36,700	-	-13.66%
05/22	1,812	1,813	1,781	1,799	-0.61%	17,700	-	-11.16%
05/21	1,815	1,828	1,780	1,810	+0.44%	22,800	-	-11.32%
05/20	1,800	1,829	1,782	1,802	+0.28%	36,200	-	-12.31%
05/19	1,920	1,920	1,792	1,797	-7.47%	80,500	-	-13.15%
05/18	1,994	2,004	1,937	1,942	-1.77%	36,900	-	-6.68%
05/15	1,977	2,014	1,962	1,977	+0.05%	32,500	-	-5.5%
05/14	1,998	2,030	1,946	1,976	-1.1%	40,000	-	-5.95%
05/13	16:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
05/13	16:00 譲渡制限付株式報酬制度の一部変更に関するお知らせ
05/13	16:00 監査等委員会設置会社への移行に伴う役員の異動及び定款の一部変更に関するお知らせ
05/13	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	16:00 自己株式の取得状況および取得終了に関するお知らせ

中央倉庫（9319）のIR情報・決算資料

2026/05/14～2026/10/07

IR情報＆株価推移

開示資料

決算

株式

チャート