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	79	79	79	79	0%	6,400	-	-1.25%
10/05	79	80	79	79	0%	75,400	-	-1.25%
10/02	80	81	79	79	-1.25%	44,800	-	-1.25%
10/01	80	81	80	80	-1.23%	9,400	-	0%
09/30	80	81	79	81	+2.53%	20,300	-	+1.25%
09/29	80	80	79	79	-1.25%	19,000	-	-1.25%
09/28	80	81	79	80	-1.23%	44,900	-	0%
09/25	81	81	80	81	0%	53,700	-	+1.25%
09/24	79	81	79	81	+2.53%	25,000	-	+1.25%
09/18	79	80	79	79	-1.25%	44,700	-	-1.25%
09/17	80	80	79	80	0%	38,000	-	0%
09/16	80	80	79	80	-1.23%	63,500	-	0%
09/15	79	81	79	81	+2.53%	25,200	-	+1.25%
09/14	（IR情報）16:00 当社グループの当期(2026年11月期)8月度月末ファンド運用資産残高のお知らせ
09/14	（IR情報）16:00 当社グループの当期(2026年11月期)8月度不動産等受託資産残高のお知らせ
09/14	79	80	79	79	0%	19,200	-	0%
09/11	79	80	79	79	0%	26,100	-	0%
09/10	79	80	79	79	0%	4,600	-	0%
09/09	80	80	79	79	-1.25%	13,100	-	0%
09/08	80	81	79	80	+1.27%	174,100	-	+1.27%
09/07	（IR情報）16:00 販売用不動産の取得に関するお知らせ
09/07	79	80	79	79	0%	5,100	-	0%
09/04	80	80	79	79	0%	3,400	-	0%
09/03	79	79	79	79	0%	30,100	-	0%
09/02	80	80	79	79	-1.25%	9,100	-	0%
09/01	79	81	79	80	0%	18,800	-	+1.27%
08/31	80	80	79	80	-1.23%	99,300	-	+1.27%
08/28	80	82	80	81	0%	103,800	-	+2.53%
08/27	80	81	79	81	+1.25%	128,300	-	+2.53%
08/26	79	80	79	80	+1.27%	8,300	-	+1.27%
08/25	80	80	79	79	-1.25%	15,000	-	0%
08/24	79	80	79	80	+1.27%	27,100	-	+1.27%
08/21	80	80	79	79	0%	5,200	-	0%
08/20	79	79	78	79	-1.25%	42,600	-	0%
08/19	79	80	78	80	+1.27%	17,400	-	0%
08/18	80	80	79	79	-1.25%	40,500	-	-1.25%
08/17	79	80	79	80	+1.27%	44,100	-	0%
08/14	79	79	79	79	0%	44,900	-	-1.25%
08/13	79	80	79	79	0%	74,600	-	-1.25%
08/12	78	79	78	79	0%	202,100	-	-1.25%
08/10	78	80	78	79	0%	50,100	-	-1.25%
08/07	78	79	78	79	+1.28%	7,800	-	-2.47%
08/06	79	79	78	78	-1.27%	20,000	-	-3.7%
08/05	79	79	78	79	0%	34,100	-	-2.47%
08/04	78	79	78	79	+1.28%	19,900	-	-2.47%
08/03	79	79	78	78	0%	9,000	-	-3.7%
07/31	78	79	78	78	-1.27%	49,700	-	-3.7%
07/30	78	79	78	79	0%	25,100	-	-2.47%
07/29	79	79	77	79	0%	123,800	-	-2.47%
07/28	79	79	77	79	+1.28%	122,900	-	-2.47%
07/27	79	80	78	78	-2.5%	97,100	-	-4.88%
07/24	81	81	79	80	-1.23%	40,500	-	-2.44%
07/23	80	81	79	81	0%	20,700	-	-1.22%
07/22	79	81	79	81	+1.25%	106,500	-	-1.22%
07/21	79	80	79	80	0%	40,000	-	-2.44%
07/17	80	81	78	80	0%	115,000	-	-2.44%
07/16	82	82	80	80	-3.61%	88,600	-	-2.44%
07/15	（IR情報）16:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/15	84	84	83	83	0%	58,400	-	+1.22%
07/14	83	83	82	83	0%	16,000	-	+1.22%
07/13	83	84	83	83	0%	5,900	-	+1.22%
07/10	83	84	83	83	+1.22%	11,700	-	+2.47%
07/09	83	84	82	82	-1.2%	16,300	-	+1.23%
07/08	84	85	83	83	-1.19%	26,700	-	+2.47%
07/07	83	84	82	84	+1.2%	27,600	-	+3.7%
07/06	82	83	82	83	+1.22%	28,600	-	+2.47%
07/03	83	83	82	82	0%	10,100	-	+1.23%
07/02	（IR情報）16:35 財務上の特約が付された金銭消費貸借契約締結に関するお知らせ
07/02	82	83	81	82	-1.2%	24,000	-	+1.23%
07/01	82	83	81	83	+1.22%	30,900	-	+2.47%
06/30	82	82	81	82	+1.23%	12,600	-	+1.23%
06/29	81	82	81	81	0%	7,400	-	0%
06/26	81	82	81	81	0%	25,700	-	0%
06/25	81	82	81	81	0%	38,700	-	0%
06/24	81	81	80	81	0%	41,500	-	0%
06/23	82	82	80	81	-2.41%	68,200	-	0%
06/22	82	83	81	83	+1.22%	64,100	-	+2.47%
06/19	80	82	80	82	0%	39,900	-	+2.5%
06/18	81	82	80	82	0%	50,600	-	+2.5%
06/17	80	82	80	82	+2.5%	78,800	-	+1.23%
06/17	（空売り報告）Nomura International plc 262,017株（0.69%）-0.09%
06/16	81	81	80	80	-1.23%	41,400	-	-1.23%
06/15	79	81	79	81	+1.25%	39,200	-	0%
06/12	（IR情報）16:00 当社グループの当期(2026年11月期)5月度月末ファンド運用資産残高のお知らせ
06/12	（IR情報）16:00 当社グループの当期(2026年11月期)5月度不動産等受託資産残高のお知らせ
06/12	78	80	78	80	+1.27%	42,500	-	-1.23%
06/11	79	79	78	79	-1.25%	85,700	-	-3.66%
06/10	80	80	78	80	+1.27%	46,700	-	-2.44%
06/09	80	81	79	79	-1.25%	102,400	-	-3.66%
06/08	80	80	79	80	-1.23%	45,100	-	-2.44%
06/05	81	82	80	81	0%	78,500	-	-2.41%
06/04	80	81	80	81	+1.25%	32,800	-	-2.41%
06/03	79	80	79	80	+1.27%	40,600	-	-3.61%
06/02	80	80	79	79	-1.25%	113,300	-	-4.82%
06/01	81	82	79	80	-2.44%	60,100	-	-3.61%
05/29	80	82	80	82	+3.8%	67,300	-	-2.38%
05/28	80	80	79	79	-1.25%	31,700	-	-5.95%
05/27	80	81	79	80	0%	97,100	-	-4.76%
05/26	80	81	79	80	-1.23%	80,900	-	-5.88%
05/25	82	82	80	81	-1.22%	32,600	-	-4.71%
05/22	82	82	80	82	+1.23%	59,400	-	-3.53%
05/21	82	82	81	81	0%	21,200	-	-5.81%
05/20	80	82	79	81	0%	176,300	-	-5.81%
05/19	79	81	79	81	+2.53%	122,100	-	-5.81%
05/18	81	82	77	79	-2.47%	281,600	-	-9.2%
05/18	（空売り報告）Nomura International plc 297,317株（0.78%）-0.02%
05/15	85	86	80	81	-4.71%	421,300	-	-6.9%
05/14	86	86	85	85	-1.16%	38,700	-	-2.3%
05/13	86	87	85	86	-1.15%	41,400	-	-2.27%

ファンドクリエーショングループ（3266）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート