株価チャート

株価

3/6

前日 (3/5): 93,400
始値: 93,200
高値: 93,300
安値: 92,500
終値 -0.96%: 92,500
出来高 +19.77%: 8,518

乖離率

株価（5日） 移動平均値: -0.62%
93,080
株価（25日） 移動平均値: -0.42%
92,892
出来高（5日） 移動平均値: -9.17%
9,378

2025/10/07～2026/03/06

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
03/06	93,200	93,300	92,500	92,500	-0.96%	8,518	-	-0.42%	-	-
03/05	93,400	94,200	93,200	93,400	+1.52%	7,112	-	+0.6%	-	-
03/04	92,700	93,200	91,800	92,000	-1.08%	12,719	-	-0.79%	-	-
03/03	94,000	94,100	93,000	93,000	-1.59%	10,306	-	+0.33%	-	-
03/02	94,100	94,900	93,400	94,500	+0.43%	8,234	-	+2.01%	-	-
02/27	95,500	95,500	94,100	94,100	-1.26%	10,168	-	+1.72%	-	-
02/26	94,700	95,500	94,300	95,300	+0.53%	10,909	-	+3.2%	-	-
02/25	94,500	94,800	93,700	94,800	+0.74%	10,428	-	+2.82%	-	-
02/24	93,600	94,600	92,900	94,100	+1.07%	12,967	-	+2.2%	-	-
02/20	93,000	93,500	93,000	93,100	-0.43%	10,267	-	+1.19%	-	-
02/19	93,400	93,500	92,500	93,500	+0.11%	8,033	-	+1.7%	-	-
02/18	92,100	93,600	92,000	93,400	+1.41%	10,307	-	+1.71%	-	-
02/17	93,100	93,100	91,800	92,100	-1.29%	6,543	-	+0.43%	-	-
02/16	92,500	93,300	91,900	93,300	+1.41%	7,373	-	+1.79%	-	-
02/13	93,200	93,300	91,700	92,000	-1.18%	10,110	-	+0.49%	-	-
02/12	92,400	93,100	92,000	93,100	+0.98%	10,409	-	+1.78%	-	-
02/10	93,000	93,100	92,100	92,200	-0.86%	13,772	-	+0.95%	-	-
02/09	92,700	93,400	92,500	93,000	+0.65%	14,270	-	+1.95%	-	-
02/06	92,400	92,700	92,000	92,400	-0.11%	7,026	-	+1.42%	-	-
02/05	93,000	93,400	92,300	92,500	-0.11%	9,453	-	+1.66%	-	-
02/04	92,200	92,800	91,500	92,600	+0.65%	11,272	-	+1.93%	-	-
02/03	91,100	92,300	91,100	92,000	+0.99%	11,029	-	+1.44%	-	-
02/02	91,300	91,800	90,700	91,100	+0.33%	10,263	-	+0.62%	-	-
01/30	91,600	91,600	90,600	90,800	-0.77%	11,251	-	+0.42%	-	-
01/29	90,500	91,500	89,900	91,500	+0.33%	19,516	-	+1.36%	-	-
01/28	90,800	91,200	90,400	91,200	+0.44%	13,464	-	+1.19%	-	-
01/27	91,000	91,000	90,200	90,800	-0.11%	9,534	-	+0.93%	-	-
01/26	91,600	91,700	90,600	90,900	-0.87%	9,281	-	+1.28%	-	-
01/23	91,600	91,900	91,100	91,700	+0.55%	8,386	-	+2.53%	-	-
01/22	91,200	92,200	90,600	91,200	+1.22%	14,143	-	+2.56%	-	-
01/21	91,300	91,400	90,000	90,100	-1.53%	16,271	-	+1.88%	-	-
01/20	92,200	92,400	91,200	91,500	-0.33%	14,126	-	+4.02%	-	-
01/19	92,500	92,900	91,500	91,800	-0.65%	11,758	-	+4.97%	-	-
01/16	91,400	92,400	91,400	92,400	+1.09%	12,047	-	+6.31%	-	-
01/15	91,100	91,400	90,700	91,400	+0.77%	8,980	-	+5.85%	-	-
01/14	90,400	90,800	90,200	90,700	+0.33%	12,604	-	+5.69%	-	-
01/13	91,100	91,300	90,100	90,400	-0.44%	12,529	-	+5.93%	-	-
01/09	90,900	91,200	90,400	90,800	+0.22%	7,680	-	+6.95%	-	-
01/08	90,200	90,800	89,700	90,600	+0.55%	14,493	-	+7.31%	-	-
01/07	89,400	90,600	89,000	90,100	+0.67%	17,843	-	+7.32%	-	-
01/06	89,900	90,000	89,100	89,500	-0.11%	9,492	-	+7.14%	-	-
01/05	90,600	90,800	88,900	89,600	-0.44%	16,923	-	+7.74%	-	-
2025
12/30	89,900	90,400	89,700	90,000	+0.45%	13,648	-	+8.71%	-	-
12/29	89,000	89,800	88,500	89,600	+0.79%	17,896	-	+8.74%	-	-
12/26	89,100	89,300	88,300	88,900	+0.23%	10,994	-	+8.44%	-	-
12/25	88,600	88,800	87,900	88,700	+0.57%	5,461	-	+8.71%	-	-
12/24	88,100	88,800	87,800	88,200	+0.23%	16,983	-	+8.58%	-	-
12/23	87,500	88,000	87,100	88,000	+1.03%	11,171	-	+8.79%	-	-
12/22	88,000	88,100	86,100	87,100	-1.02%	16,850	-	+8.04%	-	-
12/19	87,000	88,300	86,800	88,000	+1.03%	33,377	-	+9.5%	-	-
12/18	86,000	87,700	85,800	87,100	+1.87%	22,324	-	+8.77%	-	-
12/17	83,600	85,900	83,100	85,500	+3.01%	22,951	-	+7.11%	-	-
12/16	81,900	83,500	81,300	83,000	+5.2%	32,148	-	+4.22%	-	-
12/15	79,000	79,500	78,900	78,900	-0.13%	8,917	-	-0.8%	-	-
12/12	78,300	79,200	78,200	79,000	+0.77%	20,433	-	-0.77%	-	-
12/11	78,900	79,100	77,800	78,400	-0.38%	9,325	-	-1.61%	-	-
12/10	78,400	79,000	78,100	78,700	+0.51%	6,765	-	-1.36%	-	-
12/09	77,700	78,500	77,700	78,300	+0.13%	6,985	-	-1.93%	-	-
12/08	78,300	78,500	77,600	78,200	0%	10,023	-	-2.1%	-	-
12/05	78,400	78,700	78,200	78,200	-0.51%	7,408	-	-2.16%	-	-
12/04	79,300	79,600	78,400	78,600	-1.01%	9,385	-	-1.82%	-	-
12/03	79,000	79,500	78,600	79,400	+0.38%	8,357	-	-0.98%	-	-
12/02	78,800	79,300	78,600	79,100	+0.51%	8,168	-	-1.51%	-	-
12/01	79,700	79,800	78,500	78,700	-1.13%	14,104	-	-2.15%	-	-
11/28	80,200	80,400	79,600	79,600	-0.75%	10,797	-	-1.21%	-	-
11/27	80,500	80,700	79,900	80,200	-0.25%	20,183	-	-0.58%	-	-
11/26	79,900	80,400	79,700	80,400	+0.25%	13,009	-	-0.37%	-	-
11/25	79,400	80,300	79,000	80,200	+1.26%	14,052	-	-0.61%	-	-
11/21	79,300	79,700	79,000	79,200	0%	14,939	-	-1.86%	-	-
11/20	79,900	80,000	79,200	79,200	-0.5%	9,321	-	-1.91%	-	-
11/19	79,800	79,900	79,200	79,600	-0.13%	8,227	-	-1.43%	-	-
11/18	81,200	81,300	79,700	79,700	-1.85%	8,028	-	-1.3%	-	-
11/17	81,000	81,200	80,400	81,200	+0.5%	8,788	-	+0.57%	-	-
11/14	80,800	81,100	80,600	80,800	+0.12%	5,018	-	+0.17%	-	-
11/13	81,100	81,200	80,200	80,700	-0.12%	6,159	-	+0.11%	-	-
11/12	81,000	81,400	80,700	80,800	0%	8,676	-	+0.26%	-	-
11/11	80,600	80,800	80,200	80,800	+0.37%	7,604	-	+0.3%	-	-
11/10	81,100	81,300	80,400	80,500	-0.37%	13,569	-	+0.02%	-	-
11/07	80,900	81,300	80,500	80,800	0%	11,977	-	+0.49%	-	-
11/06	81,000	81,000	80,300	80,800	-0.25%	8,493	-	+0.57%	-	-
11/05	79,900	81,000	79,700	81,000	+1.25%	16,975	-	+0.88%	-	-
11/04	79,400	80,400	79,000	80,000	+0.88%	12,346	-	-0.28%	-	-
10/31	79,100	80,000	78,800	79,300	-0.13%	18,422	-	-1.16%	-	-
10/30	78,900	79,700	78,300	79,400	-2.46%	31,136	-	-1.06%	-	-
10/29	81,800	82,100	81,200	81,400	-0.49%	30,821	-	+1.39%	-	-
10/28	82,800	82,800	81,700	81,800	-0.97%	15,655	-	+1.97%	-	-
10/27	82,400	82,900	82,100	82,600	+0.73%	10,881	-	+3.03%	-	-
10/24	82,500	82,600	82,000	82,000	-0.49%	12,635	-	+2.38%	-	-
10/23	81,700	82,700	81,400	82,400	+0.61%	12,110	-	+2.93%	-	-
10/22	81,000	82,100	80,900	81,900	+1.24%	10,775	-	+2.34%	-	-
10/21	80,200	81,200	80,200	80,900	+0.62%	9,707	-	+1.14%	-	-
10/20	80,500	80,800	80,200	80,400	0%	9,326	-	+0.56%	-	-
10/17	80,200	80,400	80,000	80,400	+0.37%	6,874	-	+0.59%	-	-
10/16	79,800	80,200	79,700	80,100	+0.63%	6,343	-	+0.26%	-	-
10/15	79,300	80,000	79,200	79,600	+0.25%	9,099	-	-0.32%	-	-
10/14	79,100	79,600	78,700	79,400	0%	12,597	-	-0.53%	-	-
10/10	79,400	79,700	79,300	79,400	0%	7,025	-	-0.53%	-	-
10/09	79,600	80,000	79,200	79,400	-0.13%	11,289	-	-0.56%	-	-
10/08	80,300	80,500	79,500	79,500	-0.87%	9,386	-	-0.5%	-	-
10/07	80,000	80,200	79,600	80,200	+0.25%	7,589	-	+0.31%	-	-

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
2015年 4月期	74,500 149,000 1/22	55,250 110,500 9/10	372,472 186,236 12/3	941億6800万	877億3700万	+7.23% 1/21	-10.42% 9/8
2016年 4月期	78,950 157,900 10/13	57,400 114,800 1/18	56,026 28,013 9/16	1411億6260万	911億5120万	+6.21% 2/3	-7.89% 1/15
2017年 4月期	77,400 154,800 2/28	62,950 125,900 10/31	41,960 20,980 5/25	1383億9120万	1219億9710万	+6.43% 12/27	-6% 7/18
2018年 4月期	74,900 149,800 2/1	61,750 123,500 11/10	29,042 14,521 1/25	1451億5620万	1196億7150万	+10.06% 1/25	-4.03% 5/9
2019年 4月期	104,000 10/24 10/23	65,100 12/25	204,789 6/11	4460億2126万	2449億1212万	+7.69% 10/9	-8.5% 11/13
2020年 4月期	100,600 11/1	46,700 3/19	55,975 9/18	4314億3979万	2002億8070万	+9.1% 6/8	-42.72% 3/19
2021年 4月期	99,300 7/16	72,500 12/23	61,587 6/18	4258億6453万	3109億2828万	+12.47% 2/16	-7% 11/1
2022年 4月期	86,700 1/4	73,500 1/21	51,440 11/1	3841億7923万	-	+6.28% 4/4	-9.83% 1/20
2023年 4月期	87,300 7/24	68,400 3/20	38,134 10/27	-	-	+6.27% 11/30	-5.98% 1/17
2024年 4月期	84,900 9/2	72,200 10/31	37,648 12/1	-	-	+8.75% 3/21	-6.16% 9/30
2025年 4月期	82,900 10/27	71,600 12/10	34,208 6/20	-	-	+5.74% 1/6	-2.94% 4/28
最新	92,500 2026/3/6		8,518	4098億7980万		-0.42% 92,892

年間値上がり率

2015/12/30 vs 2014/12/30: -5%（0.95倍）
2016/12/30 vs 2015/12/30: 14%（1.14倍）
2017/12/29 vs 2016/12/30: -12%（0.88倍）
2018/12/28 vs 2017/12/29: 7%（1.07倍）
2019/12/30 vs 2018/12/28: 30%（1.3倍）
2020/12/30 vs 2019/12/30: -18%（0.82倍）
2021/12/30 vs 2020/12/30: 14%（1.14倍）
2022/12/30 vs 2021/12/30: -13%（0.87倍）
2023/12/29 vs 2022/12/30: 3%（1.03倍）
2024/12/30 vs 2023/12/29: 0%（1倍）
2025/12/30 vs 2024/12/30: 16%（1.16倍）
2026/03/06 vs 2025/12/30: 3%（1.03倍）
過去安値 46,700円（2020/03/19）: 98%（1.98倍）
92,500円（3/6）

3309 積水ハウス・リート投資法人

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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