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
09/11	74,700	74,700	73,400	73,600	-0.94%	6,145	-	-3.39%	-	-
09/10	74,000	74,700	73,800	74,300	+0.41%	2,590	-	-2.65%	-	-
09/09	74,100	74,600	74,000	74,000	0%	4,538	-	-3.2%	-	-
09/08	74,100	74,600	73,600	74,000	-0.13%	3,417	-	-3.37%	-	-
09/07	74,500	74,600	74,100	74,100	-0.54%	2,240	-	-3.46%	-	-
09/04	74,400	74,900	74,300	74,500	+0.27%	2,724	-	-3.19%	-	-
09/03	74,900	75,100	74,300	74,300	-0.13%	2,340	-	-3.77%	-	-
09/02	74,500	75,000	73,800	74,400	-0.4%	3,867	-	-3.96%	-	-
09/01	75,000	75,100	74,500	74,700	-0.53%	2,713	-	-3.82%	-	-
08/31	74,800	75,100	74,200	75,100	+0.4%	8,192	-	-3.51%	-	-
08/28	75,200	75,800	74,700	74,800	-4.47%	8,537	-	-4.05%	-	-
08/27	78,600	78,700	78,000	78,300	+0.13%	8,819	-	+0.28%	-	-
08/26	78,100	78,700	77,400	78,200	+0.51%	2,707	-	+0.24%	-	-
08/25	77,700	78,500	77,400	77,800	+0.13%	2,598	-	-0.23%	-	-
08/24	77,300	77,700	77,000	77,700	+0.91%	2,032	-	-0.28%	-	-
08/21	77,000	77,300	76,700	77,000	-0.52%	2,251	-	-1.07%	-	-
08/20	77,000	77,500	76,800	77,400	+0.78%	2,200	-	-0.52%	-	-
08/19	77,600	77,600	76,700	76,800	-0.9%	2,591	-	-1.24%	-	-
08/18	77,800	77,800	77,000	77,500	-0.39%	2,470	-	-0.28%	-	-
08/17	78,700	78,800	77,600	77,800	-0.38%	2,382	-	+0.2%	-	-
08/14	77,600	78,400	77,500	78,100	+0.77%	3,072	-	+0.69%	-	-
08/13	77,900	78,300	77,500	77,500	-0.51%	2,026	-	+0.05%	-	-
08/12	77,900	77,900	77,100	77,900	+0.52%	1,625	-	+0.66%	-	-
08/10	77,600	77,900	77,000	77,500	+0.39%	1,692	-	+0.26%	-	-
08/07	77,500	77,900	77,000	77,200	0%	2,434	-	+0.01%	-	-
08/06	77,000	77,700	76,800	77,200	-0.13%	2,666	-	+0.15%	-	-
08/05	78,400	78,400	76,700	77,300	-0.26%	3,072	-	+0.44%	-	-
08/04	78,200	78,500	77,500	77,500	-0.9%	2,938	-	+0.83%	-	-
08/03	79,700	79,700	78,200	78,200	-1.26%	4,014	-	+1.88%	-	-
07/31	80,400	80,500	79,200	79,200	-1.98%	4,014	-	+3.35%	-	-
07/30	79,700	80,800	78,900	80,800	+0.12%	14,987	-	+5.67%	-	-
07/29	79,400	80,700	79,400	80,700	+1.64%	4,358	-	+5.9%	-	-
07/28	79,100	79,900	78,900	79,400	+0.63%	2,319	-	+4.58%	-	-
07/27	78,500	79,100	78,500	78,900	+0.9%	1,794	-	+4.28%	-	-
07/24	78,400	78,400	77,800	78,200	+0.26%	1,910	-	+3.64%	-	-
07/23	77,500	78,500	77,400	78,000	+1.96%	3,440	-	+3.61%	-	-
07/22	77,500	77,500	76,400	76,500	-1.16%	2,202	-	+1.83%	-	-
07/21	76,600	77,400	76,200	77,400	+1.57%	3,455	-	+3.17%	-	-
07/17	75,700	76,600	75,700	76,200	+0.66%	3,285	-	+1.7%	-	-
07/16	76,600	76,700	75,600	75,700	-0.79%	2,572	-	+1.11%	-	-
07/15	76,500	76,700	76,100	76,300	-0.13%	3,209	-	+2%	-	-
07/14	76,000	76,500	75,700	76,400	+1.06%	3,162	-	+2.25%	-	-
07/13	75,700	76,300	75,500	75,600	0%	2,632	-	+1.36%	-	-
07/10	76,000	76,000	75,600	75,600	-0.4%	1,453	-	+1.45%	-	-
07/09	75,800	76,100	75,300	75,900	+0.53%	3,216	-	+1.95%	-	-
07/08	76,000	76,000	75,500	75,500	-0.13%	2,422	-	+1.58%	-	-
07/07	76,000	76,400	75,500	75,600	0%	2,755	-	+1.8%	-	-
07/06	75,400	76,300	75,300	75,600	+0.8%	4,225	-	+1.9%	-	-
07/03	74,600	75,700	74,600	75,000	+0.67%	4,035	-	+1.13%	-	-
07/02	74,200	74,900	74,200	74,500	+0.68%	2,065	-	+0.4%	-	-
07/01	74,700	74,800	74,000	74,000	-1.2%	2,079	-	-0.33%	-	-
06/30	74,800	75,400	74,500	74,900	0%	2,695	-	+0.79%	-	-
06/29	75,300	75,600	74,900	74,900	-0.27%	4,144	-	+0.76%	-	-
06/26	75,000	75,200	74,500	75,100	+0.27%	3,158	-	+0.99%	-	-
06/25	74,300	75,000	73,900	74,900	+0.81%	3,370	-	+0.67%	-	-
06/24	73,700	74,400	73,600	74,300	+0.81%	3,171	-	-0.21%	-	-
06/23	73,100	73,800	73,000	73,700	+1.24%	3,075	-	-1.11%	-	-
06/22	73,800	73,900	72,800	72,800	-1.36%	3,346	-	-2.49%	-	-
06/19	73,500	74,100	73,500	73,800	0%	9,705	-	-1.33%	-	-
06/18	74,200	74,400	73,100	73,800	-0.4%	2,872	-	-1.5%	-	-
06/17	74,000	74,400	73,500	74,100	+0.27%	3,171	-	-1.22%	-	-
06/16	74,600	74,600	73,500	73,900	-1.47%	2,898	-	-1.61%	-	-
06/15	74,900	75,600	74,200	75,000	+0.13%	3,534	-	-0.29%	-	-
06/12	74,800	75,000	74,200	74,900	+1.22%	4,076	-	-0.56%	-	-
06/11	74,300	74,700	73,900	74,000	-0.27%	2,324	-	-1.89%	-	-
06/10	73,400	74,200	72,900	74,200	+1.5%	3,529	-	-1.83%	-	-
06/09	74,000	74,000	72,800	73,100	-0.95%	2,843	-	-3.46%	-	-
06/08	73,400	73,900	73,200	73,800	-0.14%	2,193	-	-2.79%	-	-
06/05	73,300	74,100	73,200	73,900	+1.51%	3,788	-	-2.89%	-	-
06/04	73,500	73,500	72,500	72,800	-1.49%	5,477	-	-4.59%	-	-
06/03	73,600	74,500	73,500	73,900	0%	4,018	-	-3.47%	-	-
06/02	74,600	74,600	73,400	73,900	-1.2%	5,492	-	-3.77%	-	-
06/01	76,200	76,400	74,800	74,800	-1.71%	4,193	-	-2.87%	-	-
05/29	75,700	76,800	75,300	76,100	+0.79%	4,908	-	-1.45%	-	-
05/28	75,400	75,500	74,800	75,500	-0.4%	5,411	-	-2.42%	-	-
05/27	75,700	75,900	75,100	75,800	+0.53%	3,894	-	-2.27%	-	-
05/26	75,400	75,700	75,200	75,400	-0.26%	2,829	-	-3.03%	-	-
05/25	76,000	76,100	75,300	75,600	-0.66%	1,957	-	-3.02%	-	-
05/22	76,700	76,700	75,800	76,100	-0.26%	2,636	-	-2.64%	-	-
05/21	76,600	76,700	76,200	76,300	+0.39%	2,432	-	-2.61%	-	-
05/20	77,100	77,200	75,800	76,000	-1.17%	4,548	-	-3.24%	-	-
05/19	76,000	76,900	75,800	76,900	+0.92%	2,733	-	-2.35%	-	-
05/18	77,000	77,000	75,900	76,200	-1.17%	2,817	-	-3.5%	-	-
05/15	76,200	77,100	76,000	77,100	+1.31%	4,557	-	-2.58%	-	-
05/14	76,100	76,300	75,800	76,100	-0.39%	2,257	-	-4.02%	-	-
05/13	76,500	76,600	75,800	76,400	-0.26%	4,529	-	-3.85%	-	-
05/12	77,600	77,600	76,400	76,600	-1.29%	4,501	-	-3.74%	-	-
05/11	77,400	78,000	77,400	77,600	0%	2,198	-	-2.64%	-	-
05/08	78,000	78,000	77,200	77,600	-0.26%	3,864	-	-2.7%	-	-
05/07	77,700	78,100	77,500	77,800	+0.26%	3,122	-	-2.56%	-	-
05/01	77,800	78,100	77,000	77,600	-0.64%	5,076	-	-2.99%	-	-
04/30	78,100	78,200	77,500	78,100	-0.26%	5,361	-	-2.57%	-	-
04/28	78,800	78,800	78,000	78,300	-1.01%	4,086	-	-2.52%	-	-
04/27	79,200	79,400	78,800	79,100	-0.13%	2,562	-	-1.68%	-	-
04/24	79,500	79,500	79,000	79,200	-0.63%	2,216	-	-1.66%	-	-
04/23	79,400	79,800	79,100	79,700	+0.38%	4,682	-	-1.2%	-	-
04/22	80,000	80,100	79,400	79,400	-0.75%	3,310	-	-1.78%	-	-
04/21	80,400	80,500	80,000	80,000	0%	2,166	-	-1.14%	-	-
04/20	80,600	80,600	79,900	80,000	-0.25%	2,061	-	-1.19%	-	-
04/17	80,700	80,700	79,900	80,200	-0.5%	2,150	-	-0.97%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
2026年 2月期	93,400 1/19	86,300 10/14	7,516 2/25	-	-	+2.54% 1/15	-9.38% 3/13
最新	73,600 2026/9/11		6,145	592億7773万		-3.39% 76,180

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）
2026/09/11 vs 2025/12/30: -19%（0.81倍）
過去安値 55,300円（2020/03/19）: 33%（1.33倍）
73,600円（9/11）

Oneリート投資法人（3290）の株価チャート

株価

9/11

乖離率

2026/04/17～2026/09/11

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