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
09/09	52,300	52,800	52,200	52,800	+0.76%	7,704	-	-0.85%	-	-
09/08	52,300	52,700	52,100	52,400	-0.38%	10,285	-	-1.61%	-	-
09/07	52,600	52,700	52,300	52,600	-0.19%	8,517	-	-1.26%	-	-
09/04	52,600	52,800	52,400	52,700	+0.19%	7,422	-	-1.15%	-	-
09/03	53,000	53,100	52,600	52,600	-0.75%	8,413	-	-1.48%	-	-
09/02	53,200	53,300	52,800	53,000	-0.56%	8,127	-	-1.05%	-	-
09/01	53,500	53,500	53,000	53,300	-0.37%	6,026	-	-0.75%	-	-
08/31	53,500	53,700	53,100	53,500	0%	7,845	-	-0.64%	-	-
08/28	54,000	54,100	53,200	53,500	-1.47%	7,448	-	-0.79%	-	-
08/27	54,100	54,300	53,800	54,300	+0.56%	6,879	-	+0.52%	-	-
08/26	53,900	54,200	53,700	54,000	+0.56%	4,059	-	-0.19%	-	-
08/25	53,800	54,000	53,600	53,700	-0.19%	3,392	-	-0.9%	-	-
08/24	53,300	53,800	53,200	53,800	+1.13%	5,162	-	-0.84%	-	-
08/21	53,400	53,500	53,000	53,200	-0.75%	3,836	-	-2.06%	-	-
08/20	53,400	53,600	53,200	53,600	+0.75%	5,085	-	-1.53%	-	-
08/19	53,400	53,400	52,800	53,200	-0.37%	5,092	-	-2.44%	-	-
08/18	53,500	53,500	53,000	53,400	-0.56%	5,893	-	-2.23%	-	-
08/17	53,700	54,000	53,400	53,700	+0.56%	5,915	-	-1.84%	-	-
08/14	53,200	53,600	53,000	53,400	+0.56%	4,663	-	-2.53%	-	-
08/13	53,500	53,600	53,000	53,100	-0.56%	4,190	-	-3.25%	-	-
08/12	53,300	53,400	52,800	53,400	+0.38%	4,732	-	-2.92%	-	-
08/10	53,100	53,300	52,900	53,200	+0.38%	4,591	-	-3.46%	-	-
08/07	53,000	53,400	52,700	53,000	-0.19%	6,279	-	-3.99%	-	-
08/06	52,900	53,100	52,600	53,100	+0.57%	5,205	-	-3.96%	-	-
08/05	53,200	53,200	52,400	52,800	-0.19%	6,833	-	-4.6%	-	-
08/04	53,100	53,400	52,900	52,900	+0.19%	6,163	-	-4.57%	-	-
08/03	53,600	53,700	52,800	52,800	-1.49%	7,723	-	-4.89%	-	-
07/31	54,700	54,700	53,600	53,600	-1.83%	8,946	-	-3.62%	-	-
07/30	54,900	54,900	54,100	54,600	-4.21%	13,496	-	-1.9%	-	-
07/29	56,800	57,100	56,600	57,000	+0.88%	18,198	-	+2.41%	-	-
07/28	56,800	57,400	56,400	56,500	-0.53%	5,759	-	+1.69%	-	-
07/27	56,000	56,900	55,900	56,800	+2.16%	4,998	-	+2.42%	-	-
07/24	55,700	56,000	55,500	55,600	-0.36%	3,334	-	+0.42%	-	-
07/23	56,300	56,600	55,700	55,800	-1.06%	6,722	-	+0.89%	-	-
07/22	56,200	56,500	56,000	56,400	+0.53%	5,737	-	+2.1%	-	-
07/21	55,700	56,500	55,700	56,100	+1.26%	8,310	-	+1.71%	-	-
07/17	55,300	56,100	55,300	55,400	0%	8,955	-	+0.52%	-	-
07/16	56,000	56,100	55,200	55,400	-1.07%	7,614	-	+0.57%	-	-
07/15	56,300	56,700	55,800	56,000	-0.18%	9,671	-	+1.75%	-	-
07/14	55,600	56,400	55,600	56,100	+1.26%	5,980	-	+2.07%	-	-
07/13	55,600	56,000	55,400	55,400	-0.36%	6,383	-	+0.97%	-	-
07/10	55,800	55,900	55,600	55,600	-0.18%	3,613	-	+1.47%	-	-
07/09	56,000	56,100	55,700	55,700	-0.18%	4,721	-	+1.81%	-	-
07/08	56,100	56,200	55,800	55,800	-0.53%	4,440	-	+2.18%	-	-
07/07	56,000	56,600	56,000	56,100	+0.36%	4,357	-	+2.86%	-	-
07/06	55,900	56,600	55,800	55,900	+0.36%	7,658	-	+2.7%	-	-
07/03	55,400	56,100	55,300	55,700	+1.09%	6,755	-	+2.48%	-	-
07/02	54,800	55,400	54,500	55,100	+0.92%	6,315	-	+1.45%	-	-
07/01	55,100	55,200	54,600	54,600	-0.73%	5,264	-	+0.57%	-	-
06/30	55,200	55,600	55,000	55,000	+0.36%	5,404	-	+1.3%	-	-
06/29	55,400	55,600	54,800	54,800	-1.08%	10,359	-	+0.97%	-	-
06/26	54,600	55,500	54,400	55,400	+1.47%	8,123	-	+2.13%	-	-
06/25	55,000	55,200	54,500	54,600	-0.18%	8,919	-	+0.72%	-	-
06/24	54,400	54,700	54,200	54,700	+0.37%	4,997	-	+0.86%	-	-
06/23	54,400	54,700	54,100	54,500	+0.93%	8,226	-	+0.49%	-	-
06/22	54,000	54,400	54,000	54,000	-0.92%	3,545	-	-0.51%	-	-
06/19	54,300	54,500	53,900	54,500	+0.74%	5,292	-	+0.34%	-	-
06/18	54,300	54,300	53,700	54,100	0%	6,107	-	-0.49%	-	-
06/17	54,200	54,400	53,900	54,100	-0.37%	6,235	-	-0.59%	-	-
06/16	55,000	55,000	54,000	54,300	-1.27%	6,472	-	-0.32%	-	-
06/15	55,000	55,300	54,600	55,000	+0.36%	7,300	-	+0.87%	-	-
06/12	54,900	55,100	54,200	54,800	+1.29%	10,837	-	+0.45%	-	-
06/11	54,200	54,500	53,900	54,100	-0.18%	4,822	-	-0.89%	-	-
06/10	53,700	54,200	53,500	54,200	+0.93%	2,730	-	-0.9%	-	-
06/09	53,900	54,000	53,300	53,700	+0.19%	3,831	-	-1.95%	-	-
06/08	53,200	53,600	53,100	53,600	+0.19%	4,541	-	-2.31%	-	-
06/05	53,400	54,000	53,200	53,500	+0.75%	5,762	-	-2.7%	-	-
06/04	54,000	54,100	53,000	53,100	-1.85%	6,634	-	-3.64%	-	-
06/03	53,300	54,200	53,200	54,100	+1.5%	6,198	-	-2.08%	-	-
06/02	53,800	53,800	52,900	53,300	-1.3%	8,390	-	-3.71%	-	-
06/01	54,900	54,900	53,800	54,000	-1.28%	7,587	-	-2.69%	-	-
05/29	54,600	55,200	54,400	54,700	+0.18%	10,390	-	-1.64%	-	-
05/28	54,200	54,600	53,900	54,600	0%	10,436	-	-2%	-	-
05/27	54,800	54,900	54,200	54,600	+0.18%	8,122	-	-2.17%	-	-
05/26	54,000	54,800	53,800	54,500	+0.74%	7,729	-	-2.53%	-	-
05/25	54,500	54,700	53,900	54,100	-0.92%	6,977	-	-3.43%	-	-
05/22	55,100	55,100	54,500	54,600	-0.91%	5,615	-	-2.76%	-	-
05/21	55,000	55,200	54,600	55,100	+0.55%	6,557	-	-2.03%	-	-
05/20	55,600	55,700	54,400	54,800	-1.26%	10,424	-	-2.7%	-	-
05/19	55,000	55,500	54,700	55,500	+0.91%	4,707	-	-1.6%	-	-
05/18	55,700	55,700	54,700	55,000	-1.26%	7,118	-	-2.63%	-	-
05/15	55,500	55,700	55,400	55,700	+0.36%	4,693	-	-1.51%	-	-
05/14	55,300	55,500	55,000	55,500	0%	6,412	-	-1.93%	-	-
05/13	55,500	55,600	55,100	55,500	0%	4,443	-	-2.02%	-	-
05/12	55,900	56,000	55,300	55,500	-0.54%	7,203	-	-2.07%	-	-
05/11	55,700	56,000	55,500	55,800	+0.36%	4,906	-	-1.58%	-	-
05/08	56,700	56,700	55,600	55,600	-1.94%	8,920	-	-1.88%	-	-
05/07	56,500	56,700	56,000	56,700	+1.07%	16,872	-	+0.09%	-	-
05/01	56,400	56,400	56,000	56,100	-0.18%	4,516	-	-0.97%	-	-
04/30	56,200	56,400	56,000	56,200	-0.53%	6,562	-	-0.89%	-	-
04/28	56,400	56,700	56,400	56,500	0%	8,809	-	-0.48%	-	-
04/27	56,800	56,800	56,400	56,500	-0.35%	5,170	-	-0.52%	-	-
04/24	57,000	57,000	56,700	56,700	0%	3,719	-	-0.23%	-	-
04/23	56,800	56,900	56,500	56,700	-0.18%	5,225	-	-0.32%	-	-
04/22	57,200	57,200	56,600	56,800	-0.35%	5,726	-	-0.32%	-	-
04/21	57,400	57,400	57,000	57,000	-0.52%	4,667	-	-0.11%	-	-
04/20	57,400	57,500	57,200	57,300	+0.53%	6,052	-	+0.29%	-	-
04/17	57,400	57,400	56,900	57,000	-0.18%	4,956	-	-0.31%	-	-
04/16	57,500	57,600	57,000	57,100	-0.17%	7,099	-	-0.27%	-	-
04/15	57,800	57,800	57,200	57,200	-0.17%	6,854	-	-0.27%	-	-

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 7月期	50,250 100,500 5/30	43,100 86,200 6/28 86,200 6/24	84,850 42,425 4/20	346億4235万	297億1314万	+5.35% 8/4	-9.19% 6/27
2017年 1月期	54,850 109,700 7/4	43,300 86,600 11/9	18,900 9,450 3/1	454億4871万	298億5102万	+7% 3/2	-5.4% 7/28
2018年 1月期	59,850 119,700 1/12	50,400 100,800 9/26 100,800 8/1	35,684 17,842 2/1	495億9171万	417億6144万	+5.97% 1/12	-9.7% 2/6
2019年 1月期	60,700 121,400 7/12 121,400 7/10	49,050 98,100 12/25	30,980 15,490 9/6	656億5603万	530億5483万	+4.82% 5/24	-5.04% 12/25
2020年 1月期	60,850 121,700 10/9	30,050 60,100 3/23	19,014 9,507 3/27	658億1828万	325億352万	+11.61% 6/9	-37.93% 3/19
2021年 1月期	67,400 7/5	40,650 8/6	29,020 7/29	1128億5381万	680億6391万	+10.3% 7/5	-6.96% 8/12
2022年 1月期	66,400 1/18	55,100 10/5	78,825 12/17	-	985億9533万	+6.11% 11/8	-6.3% 2/22
2023年 1月期	59,900 6/15	52,300 3/20	37,164 8/16	-	-	+4.63% 11/1	-6.26% 10/19
2024年 1月期	63,100 5/8	53,600 8/21 8/18 他2件	178,501 8/22	-	-	+5.58% 4/1	-9.09% 8/5
2025年 1月期	59,500 7/29	49,100 12/10	121,022 8/29	-	-	+4.08% 3/27	-4.13% 9/11
2026年 1月期	64,000 1/16 11/12	58,000 8/1	23,201 1/28	-	-	+4.21% 11/11	-3.86% 2/2
最新	52,800 2026/9/9		7,704	944億7973万		-0.85% 53,252

年間値上がり率

2017/12/29 vs 2016/12/30: 15%（1.15倍）
2018/12/28 vs 2017/12/29: -6%（0.94倍）
2019/12/30 vs 2018/12/28: 11%（1.11倍）
2020/12/30 vs 2019/12/30: -14%（0.86倍）
2021/12/30 vs 2020/12/30: 26%（1.26倍）
2022/12/30 vs 2021/12/30: -13%（0.87倍）
2023/12/29 vs 2022/12/30: 4%（1.04倍）
2024/12/30 vs 2023/12/29: -10%（0.9倍）
2025/12/30 vs 2024/12/30: 20%（1.2倍）
2026/09/09 vs 2025/12/30: -14%（0.86倍）
過去安値 30,050円（2020/03/23）: 76%（1.76倍）
52,800円（9/9）

スターアジア不動産投資法人（3468）の株価チャート

株価

9/9

乖離率

2026/04/15～2026/09/09

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