SOSiLA物流リート投資法人（2979）の株価チャート

株価

6/17

前日 (6/16): 111,500
始値: 111,600
高値: 112,200
安値: 111,000
終値 +0.36%: 111,900
出来高 -8.99%: 1,418

乖離率

株価（5日） 移動平均値: -0.89%
112,900
株価（25日） 移動平均値: -3.51%
115,976
出来高（5日） 移動平均値: -45.15%
2,585

2026/01/20～2026/06/17

株価推移

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
06/17	111,600	112,200	111,000	111,900	+0.36%	1,418	-	-3.51%	-	-
06/16	114,700	114,700	111,200	111,500	-2.53%	1,558	-	-4.21%	-	-
06/15	114,400	114,600	112,200	114,400	+0.35%	5,578	-	-2.13%	-	-
06/12	114,100	114,400	112,700	114,000	+1.15%	2,717	-	-2.78%	-	-
06/11	112,800	113,800	112,300	112,700	-0.18%	1,654	-	-4.19%	-	-
06/10	112,700	113,000	112,100	112,900	+0.09%	1,241	-	-4.36%	-	-
06/09	113,600	113,700	112,000	112,800	-0.7%	1,151	-	-4.82%	-	-
06/08	111,900	113,600	111,700	113,600	+0.53%	1,422	-	-4.47%	-	-
06/05	113,400	114,200	112,500	113,000	+0.44%	1,162	-	-5.35%	-	-
06/04	114,500	114,500	112,200	112,500	-2.17%	1,654	-	-6.19%	-	-
06/03	113,000	116,600	112,300	115,000	+1.95%	4,395	-	-4.53%	-	-
06/02	113,500	113,500	110,800	112,800	-0.7%	3,596	-	-6.73%	-	-
06/01	114,500	114,600	112,000	113,600	-0.79%	2,934	-	-6.49%	-	-
05/29	115,200	115,800	114,200	114,500	-0.52%	2,778	-	-6.18%	-	-
05/28	115,400	115,800	114,400	115,100	-3.52%	5,371	-	-6.11%	-	-
05/27	119,100	119,300	117,600	119,300	+0.93%	6,037	-	-3.06%	-	-
05/26	118,300	119,000	117,700	118,200	-0.17%	1,412	-	-4.22%	-	-
05/25	118,500	119,400	116,300	118,400	-0.25%	2,606	-	-4.33%	-	-
05/22	119,800	119,900	118,600	118,700	-0.92%	1,015	-	-4.37%	-	-
05/21	119,300	119,900	119,100	119,800	+0.42%	1,674	-	-3.69%	-	-
05/20	120,900	121,300	118,400	119,300	-0.91%	1,959	-	-4.26%	-	-
05/19	120,000	120,900	119,700	120,400	-0.33%	1,561	-	-3.57%	-	-
05/18	122,000	122,000	118,800	120,800	-1.06%	2,398	-	-3.46%	-	-
05/15	122,100	122,700	121,100	122,100	0%	2,784	-	-2.56%	-	-
05/14	122,600	123,200	121,200	122,100	-0.41%	1,743	-	-2.65%	-	-
05/13	123,200	123,400	122,400	122,600	-0.73%	1,433	-	-2.34%	-	-
05/12	123,700	124,300	122,800	123,500	-0.16%	1,453	-	-1.64%	-	-
05/11	123,100	124,400	123,100	123,700	+0.32%	1,591	-	-1.48%	-	-
05/08	123,800	124,000	122,300	123,300	+0.08%	2,540	-	-1.71%	-	-
05/07	124,800	124,900	123,200	123,200	-1.04%	3,419	-	-1.76%	-	-
05/01	123,100	124,500	122,400	124,500	+1.3%	2,036	-	-0.79%	-	-
04/30	125,200	125,300	122,600	122,900	-1.92%	2,880	-	-2.11%	-	-
04/28	126,200	126,800	125,000	125,300	-0.87%	1,945	-	-0.32%	-	-
04/27	126,600	126,600	125,800	126,400	+0.48%	1,465	-	+0.56%	-	-
04/24	127,200	127,600	125,800	125,800	-1.02%	1,720	-	+0.12%	-	-
04/23	126,300	128,100	126,300	127,100	+0.47%	2,070	-	+1.13%	-	-
04/22	127,600	127,600	126,100	126,500	-0.71%	1,535	-	+0.61%	-	-
04/21	128,800	129,200	127,100	127,400	-0.62%	1,592	-	+1.28%	-	-
04/20	128,000	128,300	127,100	128,200	+0.71%	1,660	-	+1.92%	-	-
04/17	127,900	128,100	126,500	127,300	-0.39%	1,245	-	+1.26%	-	-
04/16	127,000	127,800	126,300	127,800	+0.63%	1,841	-	+1.66%	-	-
04/15	127,500	127,800	126,500	127,000	-0.24%	1,832	-	+1.01%	-	-
04/14	126,000	127,300	126,000	127,300	+1.43%	1,808	-	+1.24%	-	-
04/13	125,100	125,700	124,400	125,500	+0.24%	1,378	-	-0.21%	-	-
04/10	126,100	126,100	124,500	125,200	-0.16%	1,505	-	-0.52%	-	-
04/09	126,600	127,200	125,100	125,400	-1.57%	1,104	-	-0.48%	-	-
04/08	126,300	127,400	125,600	127,400	+1.68%	1,267	-	+1.07%	-	-
04/07	125,000	126,300	124,900	125,300	+0.24%	1,066	-	-0.63%	-	-
04/06	124,600	125,500	124,300	125,000	+0.16%	756	-	-1.04%	-	-
04/03	124,700	125,100	123,800	124,800	+1.38%	1,497	-	-1.33%	-	-
04/02	124,600	125,000	122,300	123,100	-0.32%	2,438	-	-2.84%	-	-
04/01	122,300	123,700	122,300	123,500	+2.24%	1,367	-	-2.73%	-	-
03/31	122,700	123,000	120,600	120,800	-1.31%	2,556	-	-5.04%	-	-
03/30	123,000	123,500	122,000	122,400	-2.47%	2,943	-	-3.98%	-	-
03/27	126,100	126,300	125,100	125,500	-0.16%	1,378	-	-1.68%	-	-
03/26	126,800	126,800	125,000	125,700	-0.87%	1,193	-	-1.6%	-	-
03/25	125,100	126,800	124,900	126,800	+1.36%	1,661	-	-0.76%	-	-
03/24	125,600	126,600	124,800	125,100	-0.08%	1,942	-	-2.11%	-	-
03/23	125,000	125,200	123,600	125,200	-1.11%	1,965	-	-2.03%	-	-
03/19	128,300	128,500	126,600	126,600	-1.4%	2,138	-	-0.98%	-	-
03/18	128,300	128,400	127,400	128,400	+0.31%	1,144	-	+0.38%	-	-
03/17	127,400	128,600	127,300	128,000	+0.47%	1,626	-	+0.12%	-	-
03/16	126,500	127,900	125,800	127,400	+0.79%	1,297	-	-0.31%	-	-
03/13	127,600	127,800	125,800	126,400	-0.55%	2,722	-	-1.09%	-	-
03/12	128,200	128,200	126,500	127,100	-0.86%	858	-	-0.59%	-	-
03/11	127,300	129,300	127,000	128,200	+0.55%	989	-	+0.28%	-	-
03/10	128,700	128,700	126,700	127,500	-0.16%	2,166	-	-0.25%	-	-
03/09	126,300	128,600	124,600	127,700	-0.16%	3,131	-	-0.11%	-	-
03/06	128,800	128,800	127,500	127,900	-0.78%	1,620	-	-0.01%	-	-
03/05	128,900	130,000	128,300	128,900	+1.82%	2,743	-	+0.76%	-	-
03/04	128,400	128,900	125,400	126,600	-1.56%	2,612	-	-1.02%	-	-
03/03	129,400	129,600	128,600	128,600	-1.46%	1,852	-	+0.49%	-	-
03/02	128,800	130,500	128,300	130,500	+0.77%	2,857	-	+1.94%	-	-
02/27	129,900	130,500	129,000	129,500	-0.38%	3,714	-	+1.19%	-	-
02/26	129,600	130,300	129,200	130,000	0%	2,751	-	+1.59%	-	-
02/25	130,600	130,600	129,200	130,000	+0.31%	2,590	-	+1.53%	-	-
02/24	127,100	130,300	126,200	129,600	+1.97%	3,812	-	+1.1%	-	-
02/20	126,400	127,100	125,800	127,100	+0.24%	1,866	-	-1.04%	-	-
02/19	128,100	128,100	125,900	126,800	-0.86%	1,583	-	-1.52%	-	-
02/18	126,900	127,900	126,300	127,900	+1.03%	1,463	-	-0.93%	-	-
02/17	127,300	127,400	125,600	126,600	-0.55%	1,247	-	-2.08%	-	-
02/16	125,000	127,300	124,600	127,300	+1.68%	1,920	-	-1.76%	-	-
02/13	126,100	126,900	124,300	125,200	-1.11%	1,576	-	-3.53%	-	-
02/12	127,000	127,200	126,500	126,600	-1.02%	1,242	-	-2.59%	-	-
02/10	127,600	128,000	126,600	127,900	+0.87%	1,391	-	-1.63%	-	-
02/09	127,300	128,300	126,400	126,800	-0.08%	1,441	-	-2.44%	-	-
02/06	127,500	127,500	126,600	126,900	-0.24%	1,176	-	-2.35%	-	-
02/05	128,700	128,700	127,000	127,200	-0.47%	2,262	-	-2.12%	-	-
02/04	126,200	128,300	125,600	127,800	+0.71%	2,919	-	-1.63%	-	-
02/03	127,300	127,700	126,600	126,900	-0.7%	2,786	-	-2.29%	-	-
02/02	128,000	128,600	127,300	127,800	-0.16%	2,454	-	-1.54%	-	-
01/30	129,300	129,500	127,200	128,000	-1.01%	2,866	-	-1.29%	-	-
01/29	127,100	129,300	126,700	129,300	+0.78%	3,359	-	-0.12%	-	-
01/28	128,300	128,800	127,500	128,300	0%	2,063	-	-0.72%	-	-
01/27	128,800	128,800	126,900	128,300	-0.16%	1,714	-	-0.56%	-	-
01/26	129,500	129,500	128,300	128,500	-0.85%	1,697	-	-0.23%	-	-
01/23	130,900	130,900	128,500	129,600	+0.08%	2,370	-	+0.82%	-	-
01/22	129,300	130,300	128,400	129,500	+0.15%	3,824	-	+0.98%	-	-
01/21	131,100	131,300	128,500	129,300	-1.9%	3,300	-	+1.05%	-	-
01/20	133,400	133,800	131,600	131,800	-1.35%	3,348	-	+3.29%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2020年 5月期	156,800 8/4	83,000 3/23 3/19	141,517 12/10	+12.77% 4/17	-29.36% 3/19
2021年 5月期	190,900 9/6	117,000 12/8 12/4	47,726 7/29	+8.88% 7/12	-9.69% 10/5
2022年 5月期	176,900 1/4	132,700 10/25	24,176 12/1	+7.47% 3/29	-11.41% 1/20
2023年 5月期	142,500 12/16	117,900 10/26	11,621 12/1	+3.64% 5/8	-5.56% 10/4
2024年 5月期	126,500 5/7	106,400 11/14	8,076 3/6	+8.41% 3/25	-6.52% 8/5
2025年 5月期	128,400 11/11	102,200 12/19	10,434 5/28	+5.74% 1/29	-4.08% 2/28
最新	111,900 2026/6/17		1,418	-3.51% 115,976

年間値上がり率

2020/12/30 vs 2019/12/30: 5%（1.05倍）
2021/12/30 vs 2020/12/30: 40%（1.4倍）
2022/12/30 vs 2021/12/30: -22%（0.78倍）
2023/12/29 vs 2022/12/30: -12%（0.88倍）
2024/12/30 vs 2023/12/29: -12%（0.88倍）
2025/12/30 vs 2024/12/30: 20%（1.2倍）
2026/06/17 vs 2025/12/30: -11%（0.89倍）
過去安値 83,000円（2020/03/23）: 35%（1.35倍）
111,900円（6/17）

SOSiLA物流リート投資法人（2979）の株価チャート

株価

6/17

乖離率

2026/01/20～2026/06/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート