Oneリート投資法人（3290）の株価チャート
株価
3/27
- 前日 (3/26)
- 82,000
- 始値
- 81,000
- 高値
- 82,000
- 安値
- 81,000
- 終値 -0.61%
- 81,500
- 出来高 -25.81%
- 4,433
乖離率
- 株価（5日）
移動平均値 - -0.22%
81,680 - 株価（25日）
移動平均値 - -4.77%
85,580 - 出来高（5日）
移動平均値 - -32.95%
6,611
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 81,000 | 82,000 | 81,000 | 81,500 | -0.61% | 4,433 | - | -4.77% | - | - |
| 03/26 | 82,000 | 82,100 | 81,200 | 82,000 | -0.24% | 5,975 | - | -4.61% | - | - |
| 03/25 | 81,400 | 82,500 | 81,200 | 82,200 | +1.11% | 4,274 | - | -4.76% | - | - |
| 03/24 | 81,800 | 82,500 | 81,300 | 81,300 | -0.12% | 6,509 | - | -6.19% | - | - |
| 03/23 | 81,500 | 81,600 | 80,500 | 81,400 | -1.09% | 11,866 | - | -6.5% | - | - |
| 03/19 | 83,000 | 83,400 | 82,300 | 82,300 | -2.02% | 29,856 | - | -5.89% | - | - |
| 03/18 | 81,700 | 84,000 | 81,400 | 84,000 | +2.94% | 38,423 | - | -4.34% | - | - |
| 03/17 | 81,300 | 81,700 | 81,300 | 81,600 | +0.74% | 9,916 | - | -7.39% | - | - |
| 03/16 | 80,500 | 81,700 | 80,500 | 81,000 | +0.5% | 8,438 | - | -8.48% | - | - |
| 03/13 | 80,800 | 81,000 | 80,600 | 80,600 | -2.42% | 51,756 | - | -9.38% | - | - |
| 03/12 | 83,000 | 83,900 | 82,600 | 82,600 | -1.67% | 16,260 | - | -7.59% | - | - |
| 03/11 | 83,000 | 84,400 | 82,200 | 84,000 | +0.72% | 5,371 | - | -6.38% | - | - |
| 03/10 | 83,400 | 83,700 | 82,600 | 83,400 | +0.6% | 3,172 | - | -7.29% | - | - |
| 03/09 | 83,700 | 83,700 | 82,200 | 82,900 | -1.89% | 4,317 | - | -8.15% | - | - |
| 03/06 | 86,700 | 86,700 | 84,500 | 84,500 | -5.8% | 6,385 | - | -6.74% | - | - |
| 03/05 | 89,000 | 90,300 | 89,000 | 89,700 | +2.4% | 1,536 | - | -1.26% | - | - |
| 03/04 | 89,500 | 89,500 | 87,500 | 87,600 | -2.23% | 3,032 | - | -3.59% | - | - |
| 03/03 | 90,100 | 90,400 | 89,500 | 89,600 | -1.1% | 1,416 | - | -1.5% | - | - |
| 03/02 | 89,900 | 90,600 | 89,300 | 90,600 | +0.67% | 1,508 | - | -0.47% | - | - |
| 02/27 | 91,200 | 91,200 | 90,000 | 90,000 | -0.77% | 1,756 | - | -1.15% | - | - |
| 02/26 | 90,800 | 91,300 | 90,500 | 90,700 | -2.05% | 2,932 | - | -0.42% | - | - |
| 02/25 | 92,000 | 93,000 | 91,400 | 92,600 | +1.09% | 7,516 | - | +1.62% | - | - |
| 02/24 | 91,500 | 92,100 | 90,500 | 91,600 | +0.99% | 1,793 | - | +0.54% | - | - |
| 02/20 | 91,100 | 91,400 | 90,600 | 90,700 | -0.44% | 1,220 | - | -0.5% | - | - |
| 02/19 | 91,400 | 91,700 | 90,600 | 91,100 | 0% | 1,447 | - | -0.16% | - | - |
| 02/18 | 90,700 | 91,500 | 90,500 | 91,100 | +0.55% | 1,067 | - | -0.19% | - | - |
| 02/17 | 91,100 | 91,200 | 90,400 | 90,600 | -0.66% | 1,539 | - | -0.77% | - | - |
| 02/16 | 91,000 | 91,200 | 90,400 | 91,200 | +0.22% | 1,547 | - | -0.18% | - | - |
| 02/13 | 91,600 | 91,600 | 90,500 | 91,000 | -0.33% | 1,727 | - | -0.42% | - | - |
| 02/12 | 91,100 | 91,900 | 91,000 | 91,300 | +0.11% | 1,428 | - | -0.14% | - | - |
| 02/10 | 91,700 | 91,900 | 91,000 | 91,200 | -0.44% | 1,357 | - | -0.25% | - | - |
| 02/09 | 91,700 | 92,700 | 91,600 | 91,600 | +0.11% | 1,712 | - | +0.21% | - | - |
| 02/06 | 92,300 | 92,500 | 91,500 | 91,500 | -0.44% | 1,530 | - | +0.13% | - | - |
| 02/05 | 91,800 | 92,800 | 91,700 | 91,900 | +0.22% | 1,461 | - | +0.59% | - | - |
| 02/04 | 91,300 | 92,400 | 90,800 | 91,700 | +0.88% | 1,618 | - | +0.4% | - | - |
| 02/03 | 90,000 | 91,600 | 90,000 | 90,900 | +1% | 2,152 | - | -0.46% | - | - |
| 02/02 | 90,700 | 91,100 | 90,000 | 90,000 | -0.99% | 1,741 | - | -1.43% | - | - |
| 01/30 | 91,600 | 91,600 | 90,700 | 90,900 | -0.76% | 2,090 | - | -0.46% | - | - |
| 01/29 | 90,400 | 91,600 | 89,200 | 91,600 | +1.33% | 2,504 | - | +0.35% | - | - |
| 01/28 | 90,100 | 90,500 | 89,700 | 90,400 | +0.33% | 2,095 | - | -0.91% | - | - |
| 01/27 | 90,000 | 90,300 | 89,400 | 90,100 | -0.11% | 1,246 | - | -1.25% | - | - |
| 01/26 | 91,200 | 91,400 | 90,200 | 90,200 | -1.1% | 1,222 | - | -1.14% | - | - |
| 01/23 | 91,000 | 91,300 | 90,700 | 91,200 | +0.22% | 1,365 | - | -0.06% | - | - |
| 01/22 | 91,500 | 91,700 | 91,000 | 91,000 | +0.11% | 1,440 | - | -0.18% | - | - |
| 01/21 | 91,500 | 91,800 | 90,500 | 90,900 | -1.09% | 1,450 | - | -0.21% | - | - |
| 01/20 | 92,100 | 92,600 | 91,800 | 91,900 | -0.22% | 1,281 | - | +1.01% | - | - |
| 01/19 | 93,400 | 93,400 | 92,100 | 92,100 | -0.86% | 1,202 | - | +1.39% | - | - |
| 01/16 | 92,800 | 93,300 | 92,500 | 92,900 | +0.11% | 1,401 | - | +2.45% | - | - |
| 01/15 | 91,900 | 92,800 | 91,600 | 92,800 | +0.98% | 1,303 | - | +2.54% | - | - |
| 01/14 | 92,100 | 92,300 | 91,600 | 91,900 | +0.11% | 1,118 | - | +1.73% | - | - |
| 01/13 | 92,500 | 92,800 | 91,700 | 91,800 | -0.33% | 1,241 | - | +1.75% | - | - |
| 01/09 | 92,300 | 92,800 | 92,000 | 92,100 | +0.33% | 1,388 | - | +2.17% | - | - |
| 01/08 | 91,400 | 92,300 | 91,200 | 91,800 | -0.11% | 1,503 | - | +1.91% | - | - |
| 01/07 | 91,000 | 91,900 | 90,800 | 91,900 | +0.55% | 1,085 | - | +2.08% | - | - |
| 01/06 | 91,000 | 91,400 | 90,600 | 91,400 | +0.77% | 810 | - | +1.54% | - | - |
| 01/05 | 90,700 | 91,000 | 90,100 | 90,700 | -0.22% | 1,580 | - | +0.72% | - | - |
| 2025 | ||||||||||
| 12/30 | 91,000 | 91,800 | 90,500 | 90,900 | -0.22% | 882 | - | +0.87% | - | - |
| 12/29 | 91,200 | 91,200 | 90,700 | 91,100 | -0.11% | 947 | - | +1.04% | - | - |
| 12/26 | 91,200 | 91,500 | 90,500 | 91,200 | -0.11% | 1,199 | - | +1.16% | - | - |
| 12/25 | 90,400 | 91,300 | 90,400 | 91,300 | +0.88% | 833 | - | +1.3% | - | - |
| 12/24 | 90,400 | 90,800 | 90,100 | 90,500 | +0.11% | 871 | - | +0.51% | - | - |
| 12/23 | 90,600 | 90,600 | 89,600 | 90,400 | +0.67% | 749 | - | +0.42% | - | - |
| 12/22 | 90,300 | 90,800 | 89,800 | 89,800 | -0.66% | 1,251 | - | -0.3% | - | - |
| 12/19 | 90,200 | 91,100 | 90,200 | 90,400 | -0.33% | 1,234 | - | +0.32% | - | - |
| 12/18 | 90,200 | 90,800 | 89,700 | 90,700 | +0.55% | 772 | - | +0.63% | - | - |
| 12/17 | 90,300 | 90,400 | 89,400 | 90,200 | -0.22% | 1,090 | - | +0.05% | - | - |
| 12/16 | 89,000 | 90,400 | 89,000 | 90,400 | +1.57% | 1,197 | - | +0.23% | - | - |
| 12/15 | 88,900 | 89,500 | 88,900 | 89,000 | -0.22% | 939 | - | -1.33% | - | - |
| 12/12 | 89,000 | 89,300 | 88,300 | 89,200 | +1.25% | 2,338 | - | -1.17% | - | - |
| 12/11 | 88,400 | 89,500 | 87,800 | 88,100 | -0.34% | 1,303 | - | -2.46% | - | - |
| 12/10 | 87,900 | 89,000 | 87,800 | 88,400 | +0.34% | 1,217 | - | -2.23% | - | - |
| 12/09 | 88,000 | 88,400 | 87,100 | 88,100 | -0.45% | 1,538 | - | -2.61% | - | - |
| 12/08 | 89,100 | 89,100 | 87,800 | 88,500 | -0.11% | 1,652 | - | -2.22% | - | - |
| 12/05 | 89,000 | 89,300 | 88,400 | 88,600 | -0.45% | 1,054 | - | -2.14% | - | - |
| 12/04 | 89,600 | 90,100 | 88,700 | 89,000 | -1% | 1,253 | - | -1.72% | - | - |
| 12/03 | 89,800 | 90,000 | 89,100 | 89,900 | -0.66% | 1,744 | - | -0.75% | - | - |
| 12/02 | 90,900 | 90,900 | 89,800 | 90,500 | 0% | 1,319 | - | -0.1% | - | - |
| 12/01 | 91,900 | 91,900 | 90,500 | 90,500 | -1.09% | 1,201 | - | -0.05% | - | - |
| 11/28 | 92,200 | 92,400 | 91,500 | 91,500 | -1.08% | 1,461 | - | +1.08% | - | - |
| 11/27 | 92,100 | 92,500 | 91,700 | 92,500 | +0.43% | 1,636 | - | +2.27% | - | - |
| 11/26 | 91,800 | 92,200 | 91,500 | 92,100 | 0% | 1,354 | - | +2.02% | - | - |
| 11/25 | 91,200 | 92,200 | 90,800 | 92,100 | +1.21% | 2,207 | - | +2.17% | - | - |
| 11/21 | 90,200 | 91,400 | 90,000 | 91,000 | +0.66% | 968 | - | +1.12% | - | - |
| 11/20 | 90,200 | 90,800 | 89,700 | 90,400 | +1.23% | 1,091 | - | +0.58% | - | - |
| 11/19 | 90,200 | 90,500 | 89,300 | 89,300 | -0.78% | 1,071 | - | -0.53% | - | - |
| 11/18 | 91,500 | 91,500 | 90,000 | 90,000 | -1.64% | 1,252 | - | +0.32% | - | - |
| 11/17 | 91,000 | 91,500 | 90,600 | 91,500 | +0.55% | 1,279 | - | +2.11% | - | - |
| 11/14 | 91,000 | 91,100 | 90,300 | 91,000 | +0.22% | 1,021 | - | +1.7% | - | - |
| 11/13 | 91,000 | 91,200 | 90,200 | 90,800 | -0.44% | 1,173 | - | +1.62% | - | - |
| 11/12 | 91,000 | 91,600 | 91,000 | 91,200 | -0.11% | 1,427 | - | +2.15% | - | - |
| 11/11 | 90,800 | 91,300 | 90,200 | 91,300 | +0.88% | 3,229 | - | +2.36% | - | - |
| 11/10 | 90,400 | 90,900 | 90,200 | 90,500 | +0.22% | 1,932 | - | +1.63% | - | - |
| 11/07 | 91,000 | 91,000 | 89,800 | 90,300 | -0.77% | 1,047 | - | +1.54% | - | - |
| 11/06 | 90,000 | 91,000 | 90,000 | 91,000 | +0.55% | 1,732 | - | +2.43% | - | - |
| 11/05 | 88,900 | 90,500 | 88,800 | 90,500 | +1.23% | 2,052 | - | +1.97% | - | - |
| 11/04 | 89,400 | 89,900 | 88,900 | 89,400 | +0.11% | 2,219 | - | +0.86% | - | - |
| 10/31 | 89,900 | 90,500 | 88,400 | 89,300 | 0% | 4,425 | - | +0.73% | - | - |
| 10/30 | 89,000 | 89,800 | 88,500 | 89,300 | +0.34% | 2,011 | - | +0.74% | - | - |
| 10/29 | 89,900 | 89,900 | 88,600 | 89,000 | -0.67% | 1,461 | - | +0.4% | - | - |
| 10/28 | 90,200 | 90,200 | 88,700 | 89,600 | -0.67% | 1,522 | - | +1.06% | - | - |
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 | |
| 2014年 2月期 | 76,583 459,500 8/26 | 61,833 371,000 3/25 371,000 2/4 | 88,434 14,739 10/9 | - | - | +5.44% 7/1 | -5.57% 12/19 |
| 2015年 2月期 | 91,333 548,000 1/22 | 67,333 404,000 8/25 | 15,990 2,665 1/16 | - | - | +17.19% 1/15 | -11.61% 9/2 |
| 2016年 2月期 | 83,333 500,000 11/30 | 65,000 390,000 9/7 | 21,084 3,514 10/28 | - | - | +11.23% 11/2 | -9.85% 1/21 |
| 2017年 2月期 | 75,500 226,500 8/1 | 56,917 341,500 11/9 | 22,290 3,715 9/6 | 428億7599万 | 323億2263万 | +5.78% 6/12 | -5.95% 9/11 |
| 2018年 2月期 | 87,600 262,800 8/1 | 66,867 200,600 9/11 | 8,910 2,970 10/12 | 497億4751万 | 379億7317万 | +8.95% 11/21 | -6.2% 9/12 |
| 2019年 2月期 | 105,000 315,000 8/28 315,000 8/26 | 77,567 232,700 9/21 | 87,087 29,029 9/21 | 755億7102万 | 552億6578万 | +5.93% 7/11 | -2.64% 9/11 |
| 2020年 2月期 | 128,667 386,000 2/21 | 55,300 165,900 3/19 | 13,527 4,509 3/13 | 926億448万 | 398億73万 | +14.06% 5/11 | -45.71% 3/19 |
| 2021年 2月期 | 116,500 349,500 7/13 | 78,467 235,400 9/23 | 7,197 2,399 12/18 | 838億4784万 | 564億7434万 | +13.22% 2/16 | -8.77% 9/21 |
| 2022年 2月期 | 111,333 334,000 9/1 | 85,867 257,600 6/23 | 37,398 12,466 3/18 | 801億2927万 | - | +4.77% 3/29 | -5.7% 6/15 |
| 2023年 2月期 | 91,833 275,500 9/13 | 74,967 224,900 3/28 | 22,761 7,587 5/31 | - | - | +6.14% 11/29 | -10.9% 10/20 |
| 2024年 2月期 | 91,633 274,900 1/16 | 80,367 241,100 8/5 | 11,229 3,743 2/27 | - | - | +4.3% 3/27 | -5.7% 3/1 |
| 2025年 2月期 | 92,533 277,600 8/20 | 73,500 220,500 12/12 | 27,183 9,061 11/25 | - | - | +5.83% 1/28 | -5.13% 11/7 |
| 最新 | 81,500 2026/3/27 | 4,433 | 656億4042万 | -4.77% 85,580 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/27 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
55,300円（2020/03/19） - 47%（1.47倍）
81,500円（3/27）
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。
