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
09/28	2,490	2,500	2,460	2,482	-0.24%	28,300	-	+0.2%	-	-
09/25	2,477	2,500	2,477	2,488	+1.06%	5,200	-	+0.44%	-	-
09/24	2,488	2,513	2,461	2,462	-1.01%	27,100	-	-0.61%	-	-
09/18	2,499	2,500	2,476	2,487	-0.28%	8,100	-	+0.36%	-	-
09/17	2,476	2,498	2,465	2,494	+0.73%	11,500	-	+0.73%	-	-
09/16	2,459	2,483	2,450	2,476	+0.69%	4,900	-	+0.08%	-	-
09/15	2,460	2,470	2,440	2,459	-0.04%	6,900	-	-0.53%	-	-
09/14	2,449	2,460	2,444	2,460	+0.65%	12,200	-	-0.45%	-	-
09/11	2,434	2,448	2,428	2,444	+0.41%	4,200	-	-1.05%	-	-
09/10	2,441	2,445	2,427	2,434	+0.33%	4,800	-	-1.38%	-	-
09/09	2,419	2,439	2,419	2,426	+0.33%	4,000	-	-1.66%	-	-
09/08	2,447	2,447	2,417	2,418	+0.21%	7,800	-	-1.91%	-	-
09/07	2,450	2,470	2,411	2,413	-1.51%	57,600	-	-2.07%	-	-
09/04	2,497	2,526	2,407	2,450	-2.78%	61,800	-	-0.57%	-	-
09/03	2,520	2,547	2,512	2,520	-1.18%	18,200	-	+2.31%	-	-
09/02	2,517	2,550	2,513	2,550	+1.43%	8,700	-	+3.74%	-	-
09/01	2,525	2,537	2,510	2,514	-0.59%	14,600	-	+2.53%	-	-
08/31	2,513	2,529	2,502	2,529	+0.6%	8,000	-	+3.31%	-	-
08/28	2,500	2,524	2,477	2,514	+0.8%	4,700	-	+2.86%	-	-
08/27	2,498	2,500	2,475	2,494	+0.16%	5,100	-	+2.21%	-	-
08/26	2,474	2,490	2,474	2,490	+0.16%	2,400	-	+2.13%	-	-
08/25	2,468	2,486	2,465	2,486	0%	6,200	-	+2.09%	-	-
08/24	2,451	2,486	2,440	2,486	+0.44%	13,800	-	+2.18%	-	-
08/21	2,479	2,492	2,475	2,475	+0.24%	2,500	-	+1.85%	-	-
08/20	2,489	2,489	2,411	2,469	-0.84%	9,900	-	+1.69%	-	-
08/19	2,481	2,492	2,452	2,490	+0.28%	4,700	-	+2.64%	-	-
08/18	2,488	2,498	2,480	2,483	+0.08%	2,600	-	+2.52%	-	-
08/17	2,472	2,481	2,452	2,481	+1.18%	2,300	-	+2.56%	-	-
08/14	2,425	2,463	2,425	2,452	+1.11%	3,800	-	+1.49%	-	-
08/13	2,448	2,469	2,389	2,425	-0.66%	16,600	-	+0.41%	-	-
08/12	2,440	2,442	2,430	2,441	+0.04%	5,000	-	+1.08%	-	-
08/10	2,432	2,444	2,430	2,440	+0.66%	4,000	-	+1.08%	-	-
08/07	2,413	2,431	2,407	2,424	+0.71%	2,000	-	+0.5%	-	-
08/06	2,407	2,408	2,383	2,407	+0.29%	2,400	-	-0.12%	-	-
08/05	2,381	2,400	2,380	2,400	+0.97%	2,300	-	-0.41%	-	-
08/04	2,400	2,400	2,375	2,377	-0.96%	1,500	-	-1.41%	-	-
08/03	2,410	2,411	2,390	2,400	-0.41%	5,200	-	-0.37%	-	-
07/31	2,412	2,413	2,399	2,410	-0.04%	2,400	-	+0.25%	-	-
07/30	2,400	2,411	2,394	2,411	+0.46%	1,700	-	+0.5%	-	-
07/29	2,403	2,413	2,394	2,400	-0.58%	3,800	-	+0.25%	-	-
07/28	2,420	2,420	2,403	2,414	0%	2,200	-	+1.09%	-	-
07/27	2,418	2,418	2,401	2,414	-0.12%	5,100	-	+1.34%	-	-
07/24	2,447	2,447	2,416	2,417	-0.37%	2,200	-	+1.73%	-	-
07/23	2,425	2,448	2,413	2,426	+0.04%	3,700	-	+2.36%	-	-
07/22	2,422	2,427	2,405	2,425	+0.21%	3,700	-	+2.62%	-	-
07/21	2,430	2,440	2,412	2,420	-0.41%	5,700	-	+2.72%	-	-
07/17	2,437	2,449	2,412	2,430	+0.04%	5,400	-	+3.45%	-	-
07/16	2,437	2,437	2,417	2,429	+0.45%	2,500	-	+3.8%	-	-
07/15	2,410	2,418	2,409	2,418	+0.33%	1,400	-	+3.69%	-	-
07/14	2,416	2,416	2,405	2,410	+0.63%	600	-	+3.66%	-	-
07/13	2,417	2,417	2,395	2,395	-0.29%	2,700	-	+3.32%	-	-
07/10	2,418	2,418	2,390	2,402	-0.12%	2,300	-	+3.98%	-	-
07/09	2,438	2,438	2,401	2,405	-1.35%	2,800	-	+4.43%	-	-
07/08	2,430	2,438	2,424	2,438	+0.74%	2,400	-	+6.18%	-	-
07/07	2,417	2,439	2,412	2,420	+0.33%	2,600	-	+5.82%	-	-
07/06	2,392	2,412	2,381	2,412	+1.13%	3,200	-	+5.93%	-	-
07/03	2,390	2,393	2,385	2,385	-0.21%	1,400	-	+5.11%	-	-
07/02	2,395	2,395	2,354	2,390	0%	2,300	-	+5.57%	-	-
07/01	2,440	2,440	2,390	2,390	-1.97%	2,700	-	+5.8%	-	-
06/30	2,318	2,439	2,310	2,438	+5.18%	6,000	-	+8.36%	-	-
06/29	2,288	2,318	2,276	2,318	+1.76%	7,200	-	+3.48%	-	-
06/26	2,304	2,304	2,278	2,278	-0.7%	3,400	-	+1.97%	-	-
06/25	2,277	2,301	2,277	2,294	+0.75%	2,300	-	+2.82%	-	-
06/24	2,258	2,279	2,253	2,277	+0.84%	1,100	-	+2.25%	-	-
06/23	2,270	2,289	2,256	2,258	-0.31%	2,100	-	+1.57%	-	-
06/22	2,278	2,300	2,265	2,265	+0.35%	2,300	-	+2.07%	-	-
06/19	2,260	2,280	2,257	2,257	-0.53%	1,800	-	+1.8%	-	-
06/18	2,263	2,274	2,257	2,269	+0.53%	3,100	-	+2.12%	-	-
06/17	2,240	2,260	2,240	2,257	+0.8%	3,000	-	+1.39%	-	-
06/16	2,240	2,249	2,239	2,239	0%	1,200	-	+0.31%	-	-
06/15	2,220	2,239	2,220	2,239	+1.04%	3,400	-	+0.04%	-	-
06/12	2,222	2,222	2,213	2,216	-0.23%	1,000	-	-1.25%	-	-
06/11	2,240	2,241	2,221	2,221	-1.29%	1,400	-	-1.33%	-	-
06/10	2,239	2,250	2,207	2,250	+0.49%	1,700	-	-0.31%	-	-
06/09	2,202	2,239	2,200	2,239	+1.68%	3,500	-	-1.06%	-	-
06/08	2,212	2,227	2,199	2,202	-0.41%	3,200	-	-2.95%	-	-
06/05	2,206	2,234	2,206	2,211	-1.07%	2,100	-	-2.81%	-	-
06/04	2,200	2,240	2,200	2,235	+1.18%	2,100	-	-2.06%	-	-
06/03	2,198	2,239	2,181	2,209	+1.38%	4,300	-	-3.41%	-	-
06/02	2,206	2,265	2,179	2,179	-1.4%	3,800	-	-5.01%	-	-
06/01	2,258	2,279	2,198	2,210	-2.13%	6,400	-	-4.04%	-	-
05/29	2,260	2,300	2,258	2,258	-0.04%	3,300	-	-2.25%	-	-
05/28	2,172	2,260	2,170	2,259	+3.77%	8,300	-	-2.46%	-	-
05/27	2,185	2,200	2,171	2,177	-0.37%	6,900	-	-6.2%	-	-
05/26	2,176	2,189	2,160	2,185	+0.41%	8,000	-	-6.22%	-	-
05/25	2,199	2,239	2,176	2,176	-0.55%	7,500	-	-6.97%	-	-
05/22	2,190	2,200	2,188	2,188	+0.05%	4,000	-	-6.85%	-	-
05/21	2,199	2,205	2,183	2,187	+0.18%	5,200	-	-7.17%	-	-
05/20	2,172	2,200	2,172	2,183	+0.6%	6,200	-	-7.66%	-	-
05/19	2,200	2,200	2,161	2,170	-1.27%	11,800	-	-8.55%	-	-
05/18	2,376	2,376	2,145	2,198	-7.84%	23,100	-	-7.76%	-	-
05/15	2,400	2,400	2,375	2,385	-0.17%	4,000	-	-0.33%	-	-
05/14	2,390	2,399	2,388	2,389	-0.04%	1,400	-	-0.29%	-	-
05/13	2,400	2,400	2,390	2,390	-0.42%	3,000	-	-0.46%	-	-
05/12	2,384	2,400	2,384	2,400	+0.63%	1,200	-	-0.29%	-	-
05/11	2,376	2,385	2,376	2,385	+0.25%	1,800	-	-1.16%	-	-
05/08	2,385	2,385	2,376	2,379	-0.25%	6,300	-	-1.61%	-	-
05/07	2,395	2,405	2,385	2,385	-0.21%	3,400	-	-1.65%	-	-
05/01	2,390	2,412	2,387	2,390	0%	1,700	-	-2.01%	-	-
04/30	2,375	2,390	2,375	2,390	+1.01%	6,300	-	-2.53%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	670 1/13	501 5/11 4/13	4,000 9/15 8/20 7/27	-	-	50億3738万 3/25
2011年 3月期	569 5/7 4/30 他2件	363 3/16	20,500 12/20	46億9880万	29億9765万	37億784万 3/31
2012年 3月期	550 2/24 2/22	400 11/9	6,000 12/21	45億4190万	33億320万	42億9416万 3/22
2013年 3月期	854 3/5	440 6/14	17,900 3/5	70億5233万	36億3352万	52億2731万 3/29
2014年 3月期	675 1/29	550 6/7	7,300 11/7	55億7436万	45億4190万	45億3995万 3/31
2015年 3月期	664 7/30	564 10/30 10/29	12,600 2/19	54億8352万	46億5769万	46億3881万 3/30
2016年 3月期	994 1/6 1/5	565 8/26	278,200 9/2	82億877万	46億6595万	65億8559万 3/31
2017年 3月期	1,250 3/2	841 4/8 4/6	14,600 11/9	103億2290万	69億4524万	82億537万 3/31
2018年 3月期	3,050 10/25	994 4/17	268,800 6/6	251億8788万	82億877万	138億857万 3/30
2019年 3月期	2,140 6/8	1,007 12/25	33,800 9/14	176億7280万	83億1613万	101億3374万 3/29
2020年 3月期	1,370 4/5	733 3/13	97,000 11/25	113億1390万	60億5335万	69億8617万 3/31
2021年 3月期	1,336 3/22	784 4/6	49,900 9/29	110億3311万	64億7452万	94億2203万 3/31
2022年 3月期	1,554 9/15	1,050 12/30	119,600 9/15	128億3343万	86億7123万	84億8024万 3/31
2023年 3月期	1,296 8/8	977 10/31	147,600 8/8	107億278万	80億6838万	77億27万 3/31
2024年 3月期	1,285 3/27	991 4/10 4/7	52,700 9/19	106億1194万	81億8399万	92億6773万 3/29
2025年 3月期	1,230 7/1 6/28 他3件	992 1/30	56,500 1/30	101億5773万	81億9225万	79億3721万 3/31
2026年 3月期	3,125 1/16	989 4/7	103,100 11/14	258億725万	81億6748万	194億524万 3/31
最新	2,482 2026/9/28		28,300	204億9715万

川西倉庫（9322）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート