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
10/06	2,601	2,606	2,563	2,579	-0.54%	51,000	-	-1.83%
10/05	2,589	2,597	2,553	2,593	+0.35%	50,100	-	-1.22%
10/02	2,602	2,610	2,562	2,584	-0.81%	71,000	-	-1.49%
10/01	2,670	2,686	2,594	2,605	-3.27%	90,100	-	-0.61%
09/30	2,702	2,712	2,674	2,693	+0.37%	70,300	-	+2.79%
09/29	2,753	2,753	2,672	2,683	-3.66%	68,200	-	+2.6%
09/28	2,804	2,814	2,777	2,785	-0.46%	78,800	-	+6.62%
09/25	2,718	2,800	2,718	2,798	+2.94%	141,400	-	+7.45%
09/24	2,700	2,722	2,673	2,718	+1.27%	108,700	-	+4.7%
09/18	2,705	2,705	2,672	2,684	-0.78%	68,500	-	+3.63%
09/17	2,700	2,722	2,689	2,705	+0.86%	49,000	-	+4.64%
09/16	2,688	2,716	2,678	2,682	-0.04%	31,100	-	+3.99%
09/15	2,742	2,757	2,668	2,683	-1.79%	78,700	-	+4.32%
09/14	2,670	2,750	2,670	2,732	+2.9%	126,100	-	+6.51%
09/11	2,633	2,690	2,604	2,655	+0.84%	135,200	-	+3.91%
09/10	2,636	2,667	2,591	2,633	+2.85%	202,400	-	+3.42%
09/09	2,560	2,571	2,541	2,560	0%	57,600	-	+0.87%
09/08	2,557	2,572	2,552	2,560	-0.35%	53,400	-	+1.07%
09/07	2,543	2,572	2,543	2,569	+1.42%	66,700	-	+1.66%
09/04	2,518	2,540	2,493	2,533	+0.92%	54,400	-	+0.28%
09/03	2,515	2,529	2,501	2,510	-0.24%	189,800	-	-0.71%
09/02	2,513	2,536	2,492	2,516	-1.06%	128,400	-	-0.59%
09/01	2,533	2,564	2,502	2,543	+0.67%	92,900	-	+0.36%
08/31	2,538	2,546	2,522	2,526	-0.47%	70,900	-	-0.39%
08/28	2,513	2,545	2,513	2,538	+0.04%	71,400	-	+0.04%
08/27	2,544	2,560	2,518	2,537	-0.28%	88,400	-	+0.04%
08/26	2,533	2,560	2,518	2,544	+0.43%	98,700	-	+0.24%
08/25	2,586	2,590	2,522	2,533	-1.55%	68,700	-	-0.31%
08/24	2,586	2,598	2,563	2,573	-0.5%	66,800	-	+1.18%
08/21	2,563	2,595	2,563	2,586	+0.04%	40,500	-	+1.73%
08/20	2,598	2,602	2,572	2,585	-0.46%	33,400	-	+1.69%
08/19	2,588	2,600	2,547	2,597	0%	85,000	-	+2.32%
08/18	2,577	2,607	2,545	2,597	+1.01%	104,700	-	+2.53%
08/17	2,552	2,584	2,533	2,571	+0.43%	101,300	-	+1.74%
08/14	2,552	2,599	2,539	2,560	+0.31%	91,200	-	+1.55%
08/13	2,530	2,558	2,503	2,552	+1.67%	79,300	-	+1.47%
08/12	2,522	2,546	2,481	2,510	+0.04%	73,400	-	0%
08/10	2,477	2,526	2,470	2,509	+1.41%	49,500	-	0%
08/07	2,413	2,489	2,413	2,474	+1.69%	43,300	-	-1.28%
08/06	2,401	2,449	2,347	2,433	+0.33%	176,300	-	-2.8%
08/05	2,420	2,505	2,386	2,425	-0.41%	183,800	-	-3.12%
08/04	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	15:00 2027年3月期第2四半期(累計)連結業績予想の修正に関するお知らせ
08/04	15:00 人事異動のお知らせ
08/04	2,476	2,496	2,361	2,435	+0.37%	291,200	-	-2.68%
08/03	2,539	2,546	2,416	2,426	-4.56%	108,800	-	-3%
07/31	2,560	2,570	2,533	2,542	-1.09%	76,600	-	+1.76%
07/30	11:30 自己株式の取得状況及び取得終了に関するお知らせ
07/30	2,588	2,596	2,549	2,570	-0.7%	76,200	-	+3.21%
07/29	2,593	2,597	2,548	2,588	-0.54%	85,000	-	+4.31%
07/28	2,563	2,608	2,554	2,602	+0.5%	71,100	-	+5.3%
07/27	2,560	2,603	2,543	2,589	+1.69%	115,300	-	+5.2%
07/24	2,525	2,552	2,508	2,546	+0.83%	89,800	-	+3.92%
07/23	2,561	2,564	2,523	2,525	-1.71%	62,600	-	+3.36%
07/22	2,619	2,619	2,530	2,569	-2.39%	118,900	-	+5.42%
07/21	2,580	2,666	2,574	2,632	+2.25%	179,100	-	+8.58%
07/17	2,565	2,580	2,544	2,574	+0.51%	110,400	-	+6.76%
07/16	2,576	2,608	2,523	2,561	-0.58%	168,200	-	+6.8%
07/15	2,481	2,586	2,480	2,576	+3.83%	312,800	-	+8.05%
07/14	2,494	2,494	2,466	2,481	+0.4%	52,500	-	+4.68%
07/13	2,473	2,530	2,459	2,471	+0.73%	92,700	-	+4.7%
07/10	2,450	2,453	2,427	2,453	+1.28%	26,300	-	+4.38%
07/09	2,419	2,431	2,409	2,422	+0.17%	27,100	-	+3.5%
07/08	2,419	2,436	2,402	2,418	-0.04%	49,000	-	+3.69%
07/07	2,489	2,489	2,405	2,419	-2.42%	35,800	-	+4.13%
07/06	2,444	2,495	2,438	2,479	+1.81%	94,500	-	+7.13%
07/03	15:00 自己株式の取得状況(途中経過)に関するお知らせ
07/03	2,426	2,452	2,402	2,435	+0.95%	32,600	-	+5.69%
07/02	2,434	2,452	2,401	2,412	-0.9%	57,500	-	+5.05%
07/01	2,410	2,465	2,410	2,434	+1.67%	81,000	-	+6.29%
06/30	2,405	2,411	2,387	2,394	-0.25%	36,200	-	+4.91%
06/29	2,388	2,406	2,360	2,400	+1.48%	60,800	-	+5.4%
06/26	2,328	2,366	2,322	2,365	+0.94%	29,900	-	+4.05%
06/25	15:00 人事異動のお知らせ
06/25	15:00 新組織についてのお知らせ
06/25	2,346	2,364	2,319	2,343	-0.13%	36,400	-	+3.08%
06/24	2,341	2,375	2,341	2,346	+0.39%	58,500	-	+3.3%
06/23	2,343	2,359	2,337	2,337	+0.13%	32,800	-	+3.09%
06/22	2,301	2,343	2,300	2,334	+0.43%	29,200	-	+3.09%
06/19	2,375	2,396	2,324	2,324	-1.98%	80,100	-	+2.83%
06/18	2,371	2,406	2,339	2,371	+0.34%	80,500	-	+5%
06/17	2,268	2,375	2,254	2,363	+4.19%	131,700	-	+4.84%
06/16	2,289	2,289	2,240	2,268	-1.43%	44,400	-	+0.71%
06/15	2,279	2,312	2,267	2,301	+2.86%	78,200	-	+1.99%
06/12	2,250	2,256	2,218	2,237	+1.22%	66,400	-	-0.89%
06/11	2,208	2,211	2,178	2,210	-0.72%	53,000	-	-2.17%
06/10	2,233	2,252	2,201	2,226	0%	44,700	-	-1.59%
06/09	2,257	2,270	2,214	2,226	-0.31%	85,200	-	-1.55%
06/08	2,189	2,235	2,178	2,233	+1.04%	90,100	-	-1.24%
06/05	2,207	2,234	2,200	2,210	+0.14%	53,100	-	-2.3%
06/04	2,204	2,231	2,196	2,207	+0.32%	51,100	-	-2.47%
06/03	15:00 自己株式の取得状況(途中経過)に関するお知らせ
06/03	2,204	2,204	2,180	2,200	-0.18%	41,800	-	-2.78%
06/02	2,200	2,210	2,171	2,204	-0.23%	51,600	-	-2.74%
06/01	9:30 「羽田営業所」開設のお知らせ
06/01	2,245	2,245	2,193	2,209	-1.82%	60,200	-	-2.77%
05/29	2,273	2,291	2,250	2,250	+0.13%	48,200	-	-1.27%
05/28	2,240	2,276	2,231	2,247	-0.4%	44,000	-	-1.62%
05/27	2,259	2,302	2,253	2,256	-0.04%	60,300	-	-1.4%
05/26	2,290	2,294	2,237	2,257	-2.25%	45,700	-	-1.53%
05/25	2,361	2,361	2,283	2,309	-2.2%	84,900	-	+0.57%
05/22	11:00 (開示事項の経過)投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
05/22	2,300	2,382	2,270	2,361	+3.51%	129,000	-	+2.74%
05/21	16:30 投資有価証券の売却に関するお知らせ
05/21	2,269	2,312	2,269	2,281	+1.2%	42,200	-	-0.74%
05/20	2,262	2,262	2,202	2,254	-0.49%	71,100	-	-2.09%
05/19	2,245	2,290	2,245	2,265	+1.84%	39,000	-	-1.82%
05/18	2,286	2,286	2,220	2,224	-2.75%	40,400	-	-3.89%
05/15	2,274	2,317	2,250	2,287	+0.57%	46,600	-	-1.46%
05/14	2,314	2,344	2,257	2,274	-1.17%	50,500	-	-2.28%
05/13	2,371	2,375	2,301	2,301	-2.95%	73,000	-	-1.41%
05/08	15:00 代表取締役の異動に関するお知らせ
05/08	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	15:00 自己株式の取得状況(途中経過)に関するお知らせ
05/08	15:00 定款の一部変更に関するお知らせ
05/08	15:00 当社株式の大量買付行為に関する対応策(買収への対応方針)の非継続(廃止)に関するお知らせ
05/08	15:00 剰余金の配当(増配)に関するお知らせ
05/08	15:00 人事異動のお知らせ

安田倉庫（9324）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート