アクティビア・プロパティーズ投資法人（3279）の株価チャート
株価
8/24
- 前日 (8/21)
- 136,400
- 始値
- 136,500
- 高値
- 137,600
- 安値
- 136,200
- 終値 +0.73%
- 137,400
- 出来高 -4.55%
- 4,428
乖離率
- 株価（5日）
移動平均値 - +0.32%
136,960 - 株価（25日）
移動平均値 - -2.12%
140,380 - 出来高（5日）
移動平均値 - -11.24%
4,989
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 136,500 | 137,600 | 136,200 | 137,400 | +0.73% | 4,428 | - | -2.12% | - | - |
| 08/21 | 137,300 | 137,400 | 136,000 | 136,400 | -0.8% | 4,639 | - | -2.84% | - | - |
| 08/20 | 137,600 | 137,700 | 136,400 | 137,500 | +0.73% | 4,787 | - | -2.12% | - | - |
| 08/19 | 137,000 | 137,300 | 136,100 | 136,500 | -0.36% | 5,094 | - | -2.86% | - | - |
| 08/18 | 138,100 | 138,200 | 135,900 | 137,000 | -1.58% | 5,998 | - | -2.51% | - | - |
| 08/17 | 139,700 | 140,300 | 138,900 | 139,200 | +0.58% | 4,616 | - | -0.94% | - | - |
| 08/14 | 139,300 | 140,000 | 138,200 | 138,400 | -0.93% | 4,377 | - | -1.46% | - | - |
| 08/13 | 140,600 | 141,500 | 139,300 | 139,700 | -0.5% | 3,641 | - | -0.54% | - | - |
| 08/12 | 140,300 | 140,400 | 139,100 | 140,400 | +0.5% | 2,748 | - | +0.01% | - | - |
| 08/10 | 140,800 | 140,800 | 139,100 | 139,700 | -0.71% | 3,146 | - | -0.43% | - | - |
| 08/07 | 141,400 | 141,700 | 139,700 | 140,700 | -0.35% | 4,654 | - | +0.32% | - | - |
| 08/06 | 142,000 | 142,900 | 139,900 | 141,200 | +1.15% | 5,822 | - | +0.8% | - | - |
| 08/05 | 139,800 | 140,700 | 138,900 | 139,600 | 0% | 5,206 | - | -0.2% | - | - |
| 08/04 | 141,300 | 141,900 | 138,600 | 139,600 | -1.13% | 4,270 | - | -0.13% | - | - |
| 08/03 | 143,700 | 144,200 | 141,000 | 141,200 | -1.19% | 8,242 | - | +1.08% | - | - |
| 07/31 | 145,000 | 145,300 | 142,900 | 142,900 | -1.85% | 7,083 | - | +2.38% | - | - |
| 07/30 | 144,400 | 145,600 | 142,700 | 145,600 | -0.07% | 6,899 | - | +4.5% | - | - |
| 07/29 | 143,000 | 145,700 | 142,900 | 145,700 | +1.96% | 7,216 | - | +4.89% | - | - |
| 07/28 | 142,600 | 143,500 | 141,500 | 142,900 | +0.21% | 5,688 | - | +3.23% | - | - |
| 07/27 | 140,700 | 142,600 | 140,700 | 142,600 | +1.28% | 4,924 | - | +3.31% | - | - |
| 07/24 | 140,700 | 141,400 | 140,000 | 140,800 | -0.64% | 4,869 | - | +2.28% | - | - |
| 07/23 | 142,000 | 142,700 | 141,600 | 141,700 | -0.21% | 4,939 | - | +3.17% | - | - |
| 07/22 | 142,300 | 142,300 | 140,500 | 142,000 | +0.78% | 6,184 | - | +3.63% | - | - |
| 07/21 | 141,600 | 142,300 | 140,400 | 140,900 | +0.71% | 6,025 | - | +3.08% | - | - |
| 07/17 | 138,500 | 143,000 | 138,200 | 139,900 | +1.82% | 6,412 | - | +2.51% | - | - |
| 07/16 | 138,600 | 139,100 | 136,900 | 137,400 | -1.01% | 4,389 | - | +0.84% | - | - |
| 07/15 | 139,100 | 139,900 | 138,700 | 138,800 | +0.14% | 4,039 | - | +2% | - | - |
| 07/14 | 136,800 | 138,600 | 136,700 | 138,600 | +1.39% | 2,851 | - | +2.02% | - | - |
| 07/13 | 137,000 | 137,800 | 136,700 | 136,700 | -0.15% | 2,775 | - | +0.81% | - | - |
| 07/10 | 137,400 | 137,700 | 136,900 | 136,900 | -0.29% | 3,785 | - | +1.1% | - | - |
| 07/09 | 139,000 | 139,000 | 136,800 | 137,300 | -0.94% | 3,867 | - | +1.56% | - | - |
| 07/08 | 138,400 | 139,100 | 137,900 | 138,600 | +0.36% | 3,968 | - | +2.73% | - | - |
| 07/07 | 138,700 | 139,300 | 138,100 | 138,100 | -0.07% | 3,615 | - | +2.58% | - | - |
| 07/06 | 138,100 | 139,200 | 137,900 | 138,200 | -0.07% | 4,544 | - | +2.91% | - | - |
| 07/03 | 136,600 | 138,800 | 136,400 | 138,300 | +1.32% | 5,594 | - | +3.25% | - | - |
| 07/02 | 136,600 | 137,300 | 135,800 | 136,500 | +0.15% | 7,054 | - | +2.13% | - | - |
| 07/01 | 137,400 | 137,600 | 135,600 | 136,300 | -0.58% | 5,934 | - | +2.21% | - | - |
| 06/30 | 137,200 | 138,500 | 137,000 | 137,100 | -0.07% | 4,762 | - | +2.9% | - | - |
| 06/29 | 138,500 | 138,500 | 137,100 | 137,200 | -1.01% | 4,017 | - | +3.11% | - | - |
| 06/26 | 137,400 | 138,900 | 136,900 | 138,600 | +1.61% | 5,651 | - | +4.28% | - | - |
| 06/25 | 136,000 | 137,400 | 135,000 | 136,400 | +0.81% | 7,642 | - | +2.8% | - | - |
| 06/24 | 134,400 | 135,600 | 134,100 | 135,300 | +1.27% | 6,316 | - | +2.04% | - | - |
| 06/23 | 133,700 | 134,600 | 133,300 | 133,600 | +0.38% | 6,655 | - | +0.81% | - | - |
| 06/22 | 133,500 | 133,900 | 132,600 | 133,100 | -0.08% | 5,968 | - | +0.36% | - | - |
| 06/19 | 132,900 | 134,200 | 132,500 | 133,200 | +0.08% | 9,234 | - | +0.4% | - | - |
| 06/18 | 133,600 | 134,000 | 132,700 | 133,100 | -0.3% | 5,549 | - | +0.22% | - | - |
| 06/17 | 133,600 | 134,200 | 132,500 | 133,500 | -0.22% | 6,449 | - | +0.43% | - | - |
| 06/16 | 136,000 | 136,000 | 133,000 | 133,800 | -1.25% | 4,666 | - | +0.56% | - | - |
| 06/15 | 135,500 | 136,200 | 135,000 | 135,500 | +0.82% | 6,774 | - | +1.72% | - | - |
| 06/12 | 134,300 | 135,300 | 133,500 | 134,400 | +1.13% | 9,541 | - | +0.82% | - | - |
| 06/11 | 133,300 | 134,200 | 132,700 | 132,900 | -0.3% | 6,292 | - | -0.42% | - | - |
| 06/10 | 133,000 | 133,300 | 132,000 | 133,300 | +0.91% | 4,959 | - | -0.32% | - | - |
| 06/09 | 132,700 | 133,000 | 131,200 | 132,100 | 0% | 5,547 | - | -1.39% | - | - |
| 06/08 | 130,800 | 132,500 | 130,600 | 132,100 | +0.61% | 8,201 | - | -1.64% | - | - |
| 06/05 | 130,900 | 132,600 | 130,800 | 131,300 | +0.77% | 5,325 | - | -2.44% | - | - |
| 06/04 | 132,100 | 132,100 | 130,300 | 130,300 | -0.99% | 6,252 | - | -3.47% | - | - |
| 06/03 | 130,300 | 133,300 | 129,800 | 131,600 | +1.46% | 9,109 | - | -2.82% | - | - |
| 06/02 | 129,500 | 130,100 | 127,300 | 129,700 | +0.15% | 13,200 | - | -4.48% | - | - |
| 06/01 | 131,200 | 131,200 | 129,100 | 129,500 | -0.99% | 6,711 | - | -4.92% | - | - |
| 05/29 | 130,300 | 131,700 | 128,700 | 130,800 | +1.32% | 9,519 | - | -4.3% | - | - |
| 05/28 | 129,900 | 129,900 | 128,300 | 129,100 | -3.3% | 11,580 | - | -5.87% | - | - |
| 05/27 | 133,000 | 133,600 | 132,400 | 133,500 | +0.6% | 10,190 | - | -3.05% | - | - |
| 05/26 | 133,300 | 133,800 | 132,400 | 132,700 | -0.45% | 4,992 | - | -3.91% | - | - |
| 05/25 | 132,600 | 134,300 | 132,500 | 133,300 | +0.15% | 5,213 | - | -3.79% | - | - |
| 05/22 | 134,100 | 134,100 | 132,700 | 133,100 | -0.75% | 4,097 | - | -4.24% | - | - |
| 05/21 | 134,300 | 134,600 | 133,600 | 134,100 | +0.37% | 4,433 | - | -3.8% | - | - |
| 05/20 | 136,100 | 136,200 | 133,600 | 133,600 | -1.62% | 6,829 | - | -4.4% | - | - |
| 05/19 | 134,000 | 135,800 | 133,900 | 135,800 | +0.97% | 5,225 | - | -3.09% | - | - |
| 05/18 | 135,400 | 135,800 | 134,400 | 134,500 | -1.47% | 6,099 | - | -4.26% | - | - |
| 05/15 | 136,200 | 136,600 | 135,100 | 136,500 | +0.22% | 8,108 | - | -3.03% | - | - |
| 05/14 | 136,600 | 137,200 | 135,800 | 136,200 | -0.44% | 5,165 | - | -3.41% | - | - |
| 05/13 | 137,400 | 137,400 | 136,500 | 136,800 | -0.44% | 3,943 | - | -3.14% | - | - |
| 05/12 | 138,200 | 138,400 | 137,000 | 137,400 | -0.58% | 5,320 | - | -2.82% | - | - |
| 05/11 | 138,400 | 138,700 | 137,600 | 138,200 | +0.07% | 4,646 | - | -2.37% | - | - |
| 05/08 | 139,100 | 139,300 | 137,800 | 138,100 | -1.15% | 7,835 | - | -2.49% | - | - |
| 05/07 | 141,100 | 141,100 | 139,100 | 139,700 | +0.43% | 5,789 | - | -1.44% | - | - |
| 05/01 | 140,300 | 140,400 | 139,100 | 139,100 | -0.93% | 4,078 | - | -1.98% | - | - |
| 04/30 | 139,600 | 140,700 | 139,400 | 140,400 | +0.72% | 5,174 | - | -1.23% | - | - |
| 04/28 | 140,900 | 141,100 | 139,300 | 139,400 | -1.27% | 4,765 | - | -2.13% | - | - |
| 04/27 | 141,400 | 141,500 | 140,600 | 141,200 | +0.14% | 3,234 | - | -1.04% | - | - |
| 04/24 | 141,600 | 142,000 | 141,000 | 141,000 | 0% | 3,405 | - | -1.27% | - | - |
| 04/23 | 140,200 | 141,400 | 140,000 | 141,000 | +0.57% | 4,043 | - | -1.4% | - | - |
| 04/22 | 142,100 | 142,100 | 140,200 | 140,200 | -0.85% | 4,057 | - | -2.14% | - | - |
| 04/21 | 142,500 | 142,700 | 141,300 | 141,400 | -0.7% | 4,019 | - | -1.49% | - | - |
| 04/20 | 142,900 | 143,100 | 142,000 | 142,400 | -0.35% | 3,543 | - | -0.93% | - | - |
| 04/17 | 143,500 | 143,700 | 142,200 | 142,900 | -0.49% | 2,960 | - | -0.66% | - | - |
| 04/16 | 143,600 | 144,000 | 142,700 | 143,600 | -0.28% | 4,151 | - | -0.26% | - | - |
| 04/15 | 144,300 | 144,800 | 143,400 | 144,000 | -0.28% | 4,161 | - | -0.09% | - | - |
| 04/14 | 144,500 | 144,900 | 143,700 | 144,400 | +0.91% | 4,724 | - | +0.15% | - | - |
| 04/13 | 142,700 | 143,400 | 142,200 | 143,100 | +0.07% | 6,089 | - | -0.78% | - | - |
| 04/10 | 144,000 | 144,000 | 142,400 | 143,000 | 0% | 3,367 | - | -0.96% | - | - |
| 04/09 | 144,500 | 144,900 | 142,700 | 143,000 | -1.04% | 3,706 | - | -1.13% | - | - |
| 04/08 | 144,100 | 144,500 | 142,100 | 144,500 | +1.98% | 5,120 | - | -0.19% | - | - |
| 04/07 | 142,200 | 143,200 | 141,300 | 141,700 | -0.49% | 3,024 | - | -2.21% | - | - |
| 04/06 | 141,500 | 142,500 | 141,400 | 142,400 | +0.35% | 1,829 | - | -1.97% | - | - |
| 04/03 | 140,800 | 142,000 | 140,600 | 141,900 | +0.85% | 3,270 | - | -2.5% | - | - |
| 04/02 | 143,000 | 143,000 | 140,300 | 140,700 | -0.71% | 6,468 | - | -3.57% | - | - |
| 04/01 | 141,400 | 142,200 | 140,200 | 141,700 | +1.36% | 7,582 | - | -3.16% | - | - |
| 03/31 | 141,100 | 141,800 | 139,800 | 139,800 | -0.92% | 7,376 | - | -4.7% | - | - |
| 03/30 | 142,500 | 143,200 | 141,100 | 141,100 | -2.01% | 5,789 | - | -4.05% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2012年 11月期 | 92,833 557,000 11/19 | 73,417 440,500 6/14 | 88,344 14,724 6/13 | - | - | +8.37% 1/10 | -3.22% 12/12 |
| 2013年 5月期 | 162,667 976,000 3/28 | 83,500 501,000 12/12 | 27,180 4,530 4/5 | - | - | +21.63% 3/27 | -16.11% 5/15 |
| 2014年 5月期 | 163,500 981,000 11/28 | 129,500 777,000 12/20 | 20,112 3,352 12/16 | 2462億9182万 | 1594億8857万 | +9.22% 12/2 | -5.55% 10/2 |
| 2015年 5月期 | 189,500 1,137,000 4/16 1,137,000 4/14 | 140,500 843,000 9/10 | 25,212 4,202 12/18 | 3150億9908万 | 2336億2227万 | +6.33% 4/10 | -13.02% 9/9 |
| 2016年 5月期 | 203,000 609,000 3/2 | 160,500 481,500 12/8 | 60,423 20,141 12/16 | 3651億8928万 | 2668億7811万 | +13.36% 2/3 | -8.79% 6/24 |
| 2017年 5月期 | 186,667 560,000 1/26 | 145,833 437,500 7/18 | 55,191 18,397 12/2 | 3725億1984万 | 2910億3112万 | +5.91% 11/21 | -8.9% 7/14 |
| 2018年 5月期 | 172,667 518,000 7/2 518,000 6/27 他2件 | 149,333 448,000 2/16 448,000 2/15 | 21,525 7,175 12/13 | 3619億2867万 | 3130億1939万 | +5.64% 6/26 | -6.13% 1/4 |
| 2019年 5月期 | 196,333 589,000 10/17 | 144,000 432,000 1/4 432,000 12/25 | 62,835 20,945 12/20 | 4542億5093万 | 3309億2236万 | +7.47% 10/9 | -4.96% 11/13 |
| 2020年 5月期 | 194,000 582,000 1/31 | 75,800 227,400 3/23 | 68,064 22,688 3/24 | 4488億5236万 | 1753億7633万 | +15.95% 5/11 | -49.54% 3/19 |
| 2021年 5月期 | 177,000 531,000 7/6 | 130,167 390,500 12/1 | 39,657 13,219 9/7 | 4095億1994万 | 3011億6297万 | +11.43% 2/16 | -7.22% 12/22 |
| 2022年 5月期 | 149,667 449,000 9/16 | 121,500 364,500 1/21 | 28,134 9,378 1/20 | - | - | +6.14% 4/4 | -8.83% 1/20 |
| 2023年 5月期 | 142,500 427,500 12/1 | 120,500 361,500 3/20 | 19,533 6,511 11/28 | - | - | +5.79% 4/4 | -5.53% 1/20 |
| 2024年 5月期 | 139,167 417,500 3/28 | 106,500 319,500 11/28 | 37,386 12,462 7/30 | - | - | +7.3% 3/27 | -8.51% 8/5 |
| 2025年 5月期 | 145,900 11/26 | 103,500 310,500 12/19 | 29,570 7/30 | - | - | +5.27% 1/17 | -4.09% 4/7 |
| 2026年 5月期 | 151,500 2/26 | 128,300 5/28 | 11,580 5/28 | - | - | +4.36% 1/16 | -5.87% 5/28 |
| 最新 | 137,400 2026/8/24 | 4,428 | 3391億3919万 | -2.12% 140,380 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/08/24 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
73,417円（2012/06/14） - 87%（1.87倍）
137,400円（8/24）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
