株価チャート

株価

3/6

前日 (3/5): 114,800
始値: 114,400
高値: 114,800
安値: 113,000
終値 -1.57%: 113,000
出来高 -19.08%: 598

乖離率

株価（5日） 移動平均値: -0.91%
114,040
株価（25日） 移動平均値: -2.41%
115,792
出来高（5日） 移動平均値: -35.35%
925

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	114,400	114,800	113,000	113,000	-1.57%	598	-	-2.41%	-	-
03/05	113,300	115,000	113,300	114,800	+2.78%	739	-	-1.06%	-	-
03/04	114,000	114,100	111,500	111,700	-3.04%	1,491	-	-3.85%	-	-
03/03	115,500	115,800	114,200	115,200	-0.26%	994	-	-1.08%	-	-
03/02	115,000	115,600	114,300	115,500	+0.35%	804	-	-0.96%	-	-
02/27	117,600	117,800	115,000	115,100	-2.21%	1,756	-	-1.43%	-	-
02/26	118,000	118,000	116,900	117,700	0%	1,029	-	+0.66%	-	-
02/25	117,400	117,900	116,900	117,700	-0.08%	1,226	-	+0.56%	-	-
02/24	115,200	117,800	114,900	117,800	+2.61%	1,526	-	+0.54%	-	-
02/20	115,600	115,600	114,800	114,800	-0.69%	752	-	-2.15%	-	-
02/19	116,200	116,200	115,100	115,600	-0.6%	569	-	-1.67%	-	-
02/18	115,400	116,300	115,100	116,300	+0.26%	713	-	-1.23%	-	-
02/17	116,300	116,300	115,000	116,000	-0.68%	533	-	-1.6%	-	-
02/16	117,500	117,500	116,100	116,800	-0.09%	636	-	-1.05%	-	-
02/13	117,700	118,100	116,300	116,900	-0.93%	1,362	-	-1.05%	-	-
02/12	116,500	118,000	116,000	118,000	+1.72%	1,517	-	-0.16%	-	-
02/10	116,800	116,900	116,000	116,000	-0.34%	549	-	-1.82%	-	-
02/09	116,300	117,400	115,900	116,400	+0.09%	1,357	-	-1.5%	-	-
02/06	116,800	117,300	116,300	116,300	-0.43%	1,004	-	-1.59%	-	-
02/05	116,700	116,900	116,100	116,800	+0.43%	822	-	-1.18%	-	-
02/04	115,700	116,800	115,000	116,300	+0.35%	2,378	-	-1.57%	-	-
02/03	114,900	115,900	114,600	115,900	+1.22%	1,617	-	-1.9%	-	-
02/02	113,800	115,600	113,600	114,500	+0.53%	1,389	-	-3.07%	-	-
01/30	115,900	115,900	113,900	113,900	-1.64%	2,079	-	-3.62%	-	-
01/29	114,400	115,800	113,100	115,800	-2.61%	3,402	-	-2.04%	-	-
01/28	117,600	118,900	117,300	118,900	+0.42%	5,247	-	+0.55%	-	-
01/27	118,400	118,600	117,500	118,400	-0.25%	1,376	-	+0.21%	-	-
01/26	119,300	119,300	117,900	118,700	-0.5%	1,261	-	+0.54%	-	-
01/23	119,700	120,500	118,900	119,300	0%	833	-	+1.08%	-	-
01/22	119,800	120,500	119,300	119,300	+0.08%	974	-	+1.15%	-	-
01/21	120,000	120,000	119,000	119,200	-1%	1,375	-	+1.14%	-	-
01/20	121,900	121,900	120,000	120,400	-0.33%	1,958	-	+2.27%	-	-
01/19	121,800	122,200	120,800	120,800	-0.82%	1,788	-	+2.75%	-	-
01/16	120,900	121,800	120,500	121,800	+0.74%	1,516	-	+3.76%	-	-
01/15	120,200	120,900	119,800	120,900	+0.58%	1,109	-	+3.21%	-	-
01/14	119,800	120,500	119,600	120,200	+0.33%	1,747	-	+2.84%	-	-
01/13	119,500	120,000	118,600	119,800	0%	1,806	-	+2.7%	-	-
01/09	119,100	120,100	118,800	119,800	+0.59%	1,374	-	+2.85%	-	-
01/08	118,400	119,600	118,400	119,100	+0.68%	1,000	-	+2.36%	-	-
01/07	117,000	118,700	116,900	118,300	+1.11%	1,386	-	+1.78%	-	-
01/06	116,600	117,000	116,300	117,000	+0.34%	695	-	+0.71%	-	-
01/05	116,500	117,000	115,700	116,600	+0.09%	1,690	-	+0.32%	-	-
2025
12/30	116,900	117,500	116,500	116,500	-0.17%	847	-	+0.19%	-	-
12/29	116,500	116,700	115,700	116,700	+0.78%	1,150	-	+0.31%	-	-
12/26	116,400	116,700	115,100	115,800	-0.26%	1,175	-	-0.52%	-	-
12/25	115,400	116,100	115,300	116,100	+0.61%	777	-	-0.34%	-	-
12/24	115,200	115,500	114,900	115,400	-0.17%	711	-	-0.96%	-	-
12/23	115,500	115,800	114,900	115,600	+0.52%	863	-	-0.83%	-	-
12/22	116,900	116,900	115,000	115,000	-1.37%	987	-	-1.43%	-	-
12/19	116,200	117,400	116,200	116,600	+0.17%	989	-	-0.22%	-	-
12/18	116,300	117,100	116,100	116,400	0%	523	-	-0.48%	-	-
12/17	118,000	118,000	115,900	116,400	-1.1%	652	-	-0.56%	-	-
12/16	117,500	117,900	116,500	117,700	+0.43%	795	-	+0.47%	-	-
12/15	116,800	117,200	116,300	117,200	0%	627	-	+0.06%	-	-
12/12	116,500	117,200	116,400	117,200	+1.21%	1,402	-	+0.12%	-	-
12/11	117,200	117,500	115,800	115,800	-0.6%	929	-	-1.01%	-	-
12/10	116,000	116,500	115,900	116,500	+0.17%	723	-	-0.42%	-	-
12/09	115,500	116,300	114,500	116,300	+0.69%	757	-	-0.55%	-	-
12/08	113,800	115,500	113,800	115,500	+0.96%	914	-	-1.12%	-	-
12/05	114,600	115,100	114,300	114,400	-0.17%	668	-	-1.99%	-	-
12/04	115,000	116,100	114,300	114,600	-0.87%	621	-	-1.77%	-	-
12/03	115,700	116,200	114,900	115,600	-0.77%	688	-	-0.89%	-	-
12/02	115,900	116,600	115,000	116,500	+0.43%	962	-	-0.1%	-	-
12/01	117,100	117,100	115,500	116,000	-0.94%	1,156	-	-0.48%	-	-
11/28	118,700	119,000	117,100	117,100	-0.93%	1,029	-	+0.49%	-	-
11/27	117,900	118,800	117,900	118,200	+0.25%	738	-	+1.53%	-	-
11/26	118,200	118,400	117,200	117,900	-0.08%	766	-	+1.38%	-	-
11/25	118,500	118,500	117,400	118,000	-0.25%	869	-	+1.59%	-	-
11/21	117,500	118,300	117,300	118,300	+0.25%	720	-	+1.98%	-	-
11/20	117,200	118,000	116,900	118,000	+1.03%	439	-	+1.87%	-	-
11/19	116,500	116,900	116,100	116,800	+0.26%	804	-	+1.01%	-	-
11/18	117,800	118,100	116,300	116,500	-1.44%	847	-	+0.9%	-	-
11/17	119,700	119,700	118,200	118,200	-1.25%	741	-	+2.54%	-	-
11/14	119,300	120,000	119,200	119,700	+0.5%	1,280	-	+4.04%	-	-
11/13	118,800	119,600	118,200	119,100	+0.08%	929	-	+3.78%	-	-
11/12	119,100	119,900	118,800	119,000	+0.25%	1,266	-	+3.9%	-	-
11/11	117,200	118,700	116,800	118,700	+1.45%	904	-	+3.77%	-	-
11/10	115,600	117,000	115,600	117,000	+1.21%	1,171	-	+2.5%	-	-
11/07	115,200	116,100	114,900	115,600	+0.35%	1,612	-	+1.45%	-	-
11/06	115,800	115,800	114,700	115,200	-0.69%	648	-	+1.19%	-	-
11/05	115,400	116,000	114,300	116,000	+0.43%	3,458	-	+1.91%	-	-
11/04	113,400	115,500	112,900	115,500	+2.39%	1,177	-	+1.53%	-	-
10/31	113,300	113,900	112,800	112,800	-0.62%	726	-	-0.86%	-	-
10/30	112,800	113,500	112,200	113,500	+0.62%	1,211	-	-0.3%	-	-
10/29	114,500	114,600	112,200	112,800	-1.05%	1,068	-	-0.95%	-	-
10/28	115,500	115,500	114,000	114,000	-0.87%	1,495	-	+0.05%	-	-
10/27	115,500	115,700	115,000	115,000	-0.17%	894	-	+0.92%	-	-
10/24	115,500	116,100	114,700	115,200	0%	983	-	+1.12%	-	-
10/23	114,500	115,500	114,000	115,200	+0.79%	1,277	-	+1.17%	-	-
10/22	114,800	115,200	114,200	114,300	-0.61%	1,115	-	+0.43%	-	-
10/21	114,500	115,200	114,200	115,000	+0.44%	1,206	-	+1.08%	-	-
10/20	113,800	114,900	113,800	114,500	+0.17%	1,030	-	+0.76%	-	-
10/17	114,000	114,300	113,600	114,300	+0.26%	735	-	+0.7%	-	-
10/16	113,000	114,200	112,400	114,000	+1.06%	1,784	-	+0.55%	-	-
10/15	112,800	113,200	112,300	112,800	+0.09%	637	-	-0.39%	-	-
10/14	110,400	112,700	110,000	112,700	+0.99%	1,366	-	-0.39%	-	-
10/10	112,200	112,400	111,100	111,600	-0.98%	899	-	-1.3%	-	-
10/09	112,500	112,800	111,700	112,700	+0.18%	854	-	-0.31%	-	-
10/08	113,600	113,900	112,500	112,500	-0.88%	562	-	-0.49%	-	-
10/07	114,800	115,000	113,500	113,500	-1.48%	851	-	+0.37%	-	-

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
2016年 1月期	101,700 6/30	73,000 9/8	59,099 6/30	166億1167万	119億2382万	+7.85% 3/9	-14.23% 9/8
2017年 1月期	92,900 8/1	79,100 11/9	15,646 8/1	151億7428万	223億8530万	+3.01% 12/8	-3.96% 2/3 2/2
2018年 1月期	98,900 7/20 7/13	83,200 9/11 9/6	5,114 2/20	451億5774万	235億4560万	+4.37% 10/10	-3.95% 2/6
2019年 1月期	121,300 7/12	81,400 12/25	9,330 8/28	611億4733万	410億3374万	+8.33% 7/11	-7.09% 12/25
2020年 1月期	126,200 10/9	67,100 3/19	6,180 3/19	747億8612万	397億6346万	+12.83% 5/11	-28.2% 3/19
2021年 1月期	133,900 7/28	92,200 8/3	7,718 7/29	856億227万	546億3772万	+6.04% 6/10	-7.19% 8/3
2022年 1月期	141,500 6/7	113,500 10/5	19,539 6/17	-	873億5255万	+6.91% 4/1	-7.03% 1/28
2023年 1月期	128,500 9/7	107,100 3/20	12,281 8/1	-	-	+3.91% 5/9	-5.74% 1/19
2024年 1月期	117,600 9/21 9/20	100,400 3/12	7,756 1/29	-	-	+5.62% 4/1	-6.78% 8/5
2025年 1月期	105,000 8/29	87,800 4/7	8,175 1/29	-	-	+7.18% 9/1	-4.41% 10/24
最新	113,000 2026/3/6		598	869億6773万		-2.41% 115,792

年間値上がり率

2016/12/30 vs 2015/12/30: 1%（1.01倍）
2017/12/29 vs 2016/12/30: 6%（1.06倍）
2018/12/28 vs 2017/12/29: -5%（0.95倍）
2019/12/30 vs 2018/12/28: 33%（1.33倍）
2020/12/30 vs 2019/12/30: -6%（0.94倍）
2021/12/30 vs 2020/12/30: 18%（1.18倍）
2022/12/30 vs 2021/12/30: -10%（0.9倍）
2023/12/29 vs 2022/12/30: -5%（0.95倍）
2024/12/30 vs 2023/12/29: -15%（0.85倍）
2025/12/30 vs 2024/12/30: 25%（1.25倍）
2026/03/06 vs 2025/12/30: -3%（0.97倍）
過去安値 67,100円（2020/03/19）: 68%（1.68倍）
113,000円（3/6）

3459 サムティ・レジデンシャル投資法人

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