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
10/01	2,382	2,382	2,374	2,374	-0.34%	5,400	-	-3.73%
09/30	2,403	2,404	2,375	2,382	-0.54%	7,900	-	-3.56%
09/29	2,366	2,410	2,366	2,395	-3.51%	12,300	-	-3.19%
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	（5%ルール）みずほ銀行（0.79%）みずほ信託銀行（1.46%）アセットマネジメントOne（0%）
09/07	2,450	2,470	2,411	2,413	-1.51%	57,600	-	-2.07%
09/04	（5%ルール）川西多美（6.83%）
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	（IR情報）17:00 売出価格等の決定に関するお知らせ
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	（IR情報）15:30 株式の売出しに関するお知らせ
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	（IR情報）15:30 株式給付信託(J-ESOP)の導入に伴う自己株式の処分に関するお知らせ
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	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:00 (訂正)「子会社の異動を伴う株式取得及び特定子会社の異動に関するお知らせ」の一部訂正について
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	（IR情報）14:00 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(アップデート版)の公表について
05/15	（IR情報）14:00 取締役候補者の選任に関するお知らせ
05/15	（IR情報）14:00 2026年3月期決算説明資料
05/15	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
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%

川西倉庫（9322）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート