株価チャート

株価

3/6

前日 (3/5): 117,700
始値: 116,700
高値: 118,700
安値: 116,600
終値 -0.25%: 117,400
出来高 +69.77%: 10,706

乖離率

株価（5日） 移動平均値: -0.14%
117,560
株価（25日） 移動平均値: +0.02%
117,376
出来高（5日） 移動平均値: +20.44%
8,889

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	116,700	118,700	116,600	117,400	-0.25%	10,706	-	+0.02%	-	-
03/05	117,500	118,600	117,300	117,700	+1.47%	6,306	-	+0.25%	-	-
03/04	117,500	117,500	115,800	116,000	-1.53%	10,889	-	-1.19%	-	-
03/03	118,100	118,500	117,000	117,800	-0.93%	6,877	-	+0.28%	-	-
03/02	117,200	118,900	117,000	118,900	+1.02%	9,665	-	+1.16%	-	-
02/27	119,700	119,800	117,700	117,700	-1.92%	10,999	-	+0.12%	-	-
02/26	118,600	120,300	118,300	120,000	+0.84%	10,697	-	+2%	-	-
02/25	118,800	119,100	118,000	119,000	-0.08%	10,053	-	+1.07%	-	-
02/24	118,500	119,100	117,800	119,100	+1.28%	14,451	-	+1%	-	-
02/20	117,800	118,400	117,100	117,600	+0.17%	8,703	-	-0.45%	-	-
02/19	117,900	118,000	116,900	117,400	-0.51%	4,901	-	-0.86%	-	-
02/18	116,800	118,100	116,100	118,000	+1.29%	5,394	-	-0.58%	-	-
02/17	117,700	117,700	116,100	116,500	-1.02%	6,575	-	-2.09%	-	-
02/16	116,400	118,000	115,800	117,700	+1.82%	7,773	-	-1.34%	-	-
02/13	118,000	118,100	115,600	115,600	-1.95%	14,628	-	-3.33%	-	-
02/12	118,100	118,500	117,700	117,900	-0.59%	9,409	-	-1.71%	-	-
02/10	117,800	119,100	117,100	118,600	+1.02%	12,678	-	-1.31%	-	-
02/09	118,000	118,200	116,700	117,400	+0.77%	9,900	-	-2.45%	-	-
02/06	117,300	117,500	116,300	116,500	-0.68%	9,219	-	-3.35%	-	-
02/05	117,100	117,500	116,300	117,300	+0.26%	10,541	-	-2.87%	-	-
02/04	117,200	117,400	116,100	117,000	+0.26%	9,938	-	-3.31%	-	-
02/03	115,700	117,200	115,500	116,700	+0.86%	10,677	-	-3.74%	-	-
02/02	116,200	116,900	115,700	115,700	+0.26%	12,199	-	-4.76%	-	-
01/30	115,400	115,600	114,500	115,400	-0.09%	14,995	-	-5.2%	-	-
01/29	114,400	115,500	113,000	115,500	-2.2%	21,646	-	-5.28%	-	-
01/28	116,900	118,100	116,800	118,100	+0.6%	21,585	-	-3.32%	-	-
01/27	118,300	118,500	117,000	117,400	-0.51%	12,860	-	-3.94%	-	-
01/26	118,800	118,800	117,600	118,000	-1.09%	15,509	-	-3.53%	-	-
01/23	119,900	120,100	118,800	119,300	-0.17%	8,026	-	-2.52%	-	-
01/22	120,100	120,800	119,400	119,500	-0.33%	14,669	-	-2.36%	-	-
01/21	121,600	121,600	119,300	119,900	-2.04%	18,170	-	-2.02%	-	-
01/20	123,400	123,800	122,200	122,400	-0.89%	12,764	-	+0.09%	-	-
01/19	124,700	125,000	123,500	123,500	-0.64%	12,579	-	+1.14%	-	-
01/16	124,200	124,600	123,800	124,300	-0.4%	11,706	-	+1.98%	-	-
01/15	124,700	125,100	124,200	124,800	+0.4%	10,539	-	+2.6%	-	-
01/14	125,000	125,400	123,900	124,300	-0.88%	11,054	-	+2.41%	-	-
01/13	125,300	125,400	123,700	125,400	+0.88%	10,463	-	+3.5%	-	-
01/09	125,000	125,300	124,100	124,300	-0.4%	6,501	-	+2.79%	-	-
01/08	124,700	125,400	124,300	124,800	0%	14,735	-	+3.34%	-	-
01/07	123,600	124,900	122,600	124,800	+1.13%	12,117	-	+3.52%	-	-
01/06	122,900	123,500	122,700	123,400	+0.41%	8,128	-	+2.51%	-	-
01/05	124,400	124,400	122,300	122,900	+0.66%	15,854	-	+2.16%	-	-
2025
12/30	122,500	123,100	121,600	122,100	-0.25%	7,381	-	+1.56%	-	-
12/29	123,600	123,600	121,700	122,400	-0.57%	6,955	-	+1.87%	-	-
12/26	123,200	123,300	122,300	123,100	+0.08%	8,239	-	+2.58%	-	-
12/25	123,500	123,500	122,400	123,000	+0.16%	4,175	-	+2.67%	-	-
12/24	122,500	123,300	122,000	122,800	+0.74%	8,462	-	+2.71%	-	-
12/23	121,900	122,000	120,900	121,900	+1.16%	7,024	-	+2.18%	-	-
12/22	121,900	122,000	120,200	120,500	-0.33%	8,467	-	+1.15%	-	-
12/19	120,500	121,700	119,900	120,900	+0.92%	12,285	-	+1.58%	-	-
12/18	120,400	120,500	119,600	119,800	-0.17%	8,190	-	+0.74%	-	-
12/17	119,700	120,400	119,400	120,000	+0.42%	7,429	-	+1%	-	-
12/16	119,200	120,000	118,600	119,500	+0.08%	5,606	-	+0.71%	-	-
12/15	119,200	120,000	118,700	119,400	+0.17%	6,815	-	+0.82%	-	-
12/12	117,600	119,300	117,600	119,200	+1.36%	13,451	-	+0.84%	-	-
12/11	118,000	118,300	117,000	117,600	-0.34%	5,393	-	-0.32%	-	-
12/10	117,800	118,300	117,600	118,000	+0.08%	6,031	-	+0.16%	-	-
12/09	118,000	118,000	117,000	117,900	-0.17%	6,573	-	+0.26%	-	-
12/08	118,200	118,900	117,500	118,100	-0.08%	6,892	-	+0.64%	-	-
12/05	118,700	119,100	117,900	118,200	-0.76%	7,766	-	+0.96%	-	-
12/04	119,800	120,100	118,400	119,100	-0.42%	7,457	-	+1.98%	-	-
12/03	119,900	120,100	119,400	119,600	-0.58%	7,178	-	+2.68%	-	-
12/02	119,000	120,300	118,500	120,300	+0.75%	10,594	-	+3.56%	-	-
12/01	121,400	121,900	119,400	119,400	-0.91%	11,659	-	+3.08%	-	-
11/28	121,300	121,400	120,500	120,500	-0.74%	8,339	-	+4.3%	-	-
11/27	121,000	121,900	120,600	121,400	+0.5%	6,858	-	+5.41%	-	-
11/26	120,800	121,300	120,400	120,800	+0.42%	10,696	-	+5.29%	-	-
11/25	119,300	120,700	118,200	120,300	+1.18%	11,586	-	+5.24%	-	-
11/21	117,900	119,000	117,700	118,900	+0.76%	12,926	-	+4.4%	-	-
11/20	118,000	119,000	117,600	118,000	+0.85%	10,363	-	+3.95%	-	-
11/19	116,700	117,200	116,100	117,000	+0.69%	7,812	-	+3.41%	-	-
11/18	117,700	117,900	116,200	116,200	-1.27%	10,065	-	+3.03%	-	-
11/17	117,500	118,000	116,900	117,700	+0.09%	7,013	-	+4.65%	-	-
11/14	118,000	118,700	117,600	117,600	-0.76%	10,590	-	+4.94%	-	-
11/13	117,100	118,500	115,900	118,500	+1.28%	20,033	-	+6.11%	-	-
11/12	116,300	118,400	116,200	117,000	+0.6%	11,778	-	+5.17%	-	-
11/11	114,500	116,300	114,100	116,300	+2.29%	9,950	-	+4.85%	-	-
11/10	114,400	114,800	113,700	113,700	-0.09%	10,333	-	+2.88%	-	-
11/07	113,700	114,400	113,300	113,800	+0.35%	8,117	-	+3.25%	-	-
11/06	113,900	114,000	113,100	113,400	-0.18%	6,511	-	+3.17%	-	-
11/05	113,500	113,600	112,600	113,600	+0.8%	15,768	-	+3.62%	-	-
11/04	113,100	113,200	111,600	112,700	+0.9%	8,091	-	+3.08%	-	-
10/31	111,200	112,500	111,200	111,700	+0.45%	11,063	-	+2.35%	-	-
10/30	110,700	112,000	110,700	111,200	+0.18%	9,976	-	+2.05%	-	-
10/29	111,700	111,900	110,600	111,000	-0.27%	8,401	-	+2.04%	-	-
10/28	112,300	112,300	111,100	111,300	-0.54%	6,777	-	+2.47%	-	-
10/27	111,900	112,200	111,300	111,900	+0.09%	8,595	-	+3.19%	-	-
10/24	112,300	113,100	111,800	111,800	-0.27%	9,405	-	+3.29%	-	-
10/23	111,200	112,100	110,700	112,100	+0.81%	7,683	-	+3.65%	-	-
10/22	109,800	111,600	109,800	111,200	+0.54%	12,680	-	+2.9%	-	-
10/21	110,300	110,600	109,800	110,600	+0.27%	6,583	-	+2.41%	-	-
10/20	109,900	110,600	109,500	110,300	+0.64%	7,649	-	+2.19%	-	-
10/17	109,600	110,000	109,000	109,600	-0.18%	8,262	-	+1.6%	-	-
10/16	109,000	109,900	108,600	109,800	+1.1%	8,657	-	+1.81%	-	-
10/15	107,600	108,900	107,600	108,600	+0.46%	9,302	-	+0.76%	-	-
10/14	107,000	108,300	107,000	108,100	-0.09%	11,366	-	+0.34%	-	-
10/10	107,400	108,200	107,200	108,200	+0.56%	6,697	-	+0.45%	-	-
10/09	107,800	108,000	106,800	107,600	-0.19%	11,451	-	-0.12%	-	-
10/08	108,000	108,600	107,800	107,800	-0.19%	10,031	-	-0.01%	-	-
10/07	108,400	108,500	107,400	108,000	-0.55%	8,790	-	+0.09%	-	-

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
2017年 1月期	86,125 344,500 1/30	67,750 271,000 8/2	290,576 72,644 8/2	771億6800万	-	+8.33% 9/13	-7.25% 7/18
2018年 1月期	97,375 389,500 1/23	76,625 306,500 9/6	35,124 8,781 2/2	872億4800万	686億5600万	+7.3% 11/21	-6.68% 2/6
2019年 1月期	99,625 398,500 7/29	74,125 296,500 12/25	134,980 33,745 2/4	1510億3150万	779億1249万	+11.72% 1/28	-7.18% 12/25
2020年 1月期	144,250 577,000 7/31	84,000 336,000 3/19	56,544 14,136 2/3	2544億5700万	1481億7600万	+13.94% 8/3	-29.79% 3/19
2021年 1月期	156,750 627,000 7/28	116,000 464,000 3/9	138,148 34,537 10/6	3398億3400万	2514億8800万	+7.54% 4/2	-8.6% 3/9
2022年 1月期	164,000 656,000 8/31	121,250 485,000 6/24	44,220 11,055 1/20	3555億5200万	-	+8.71% 3/29	-9.2% 6/22
2023年 1月期	139,750 559,000 8/17	109,375 437,500 2/17	19,000 4,750 12/20	-	-	+7.2% 4/4	-7.47% 9/27
2024年 1月期	126,750 507,000 8/1	98,375 393,500 8/5	39,456 9,864 8/9	-	-	+6.4% 3/21	-7.57% 8/5
2025年 7月期	106,500 7/2	96,600 12/9	28,507 7/29	-	-	+4.19% 6/18	-3.37% 4/7
最新	117,400 2026/3/6		10,706	2545億2320万		+0.02% 117,376

年間値上がり率

2017/12/29 vs 2016/12/30: 8%（1.08倍）
2018/12/28 vs 2017/12/29: -13%（0.87倍）
2019/12/30 vs 2018/12/28: 56%（1.56倍）
2020/12/30 vs 2019/12/30: 8%（1.08倍）
2021/12/30 vs 2020/12/30: 23%（1.23倍）
2022/12/30 vs 2021/12/30: -25%（0.75倍）
2023/12/29 vs 2022/12/30: -5%（0.95倍）
2024/12/30 vs 2023/12/29: -11%（0.89倍）
2025/12/30 vs 2024/12/30: 20%（1.2倍）
2026/03/06 vs 2025/12/30: -4%（0.96倍）
過去安値 67,750円（2016/08/02）: 73%（1.73倍）
117,400円（3/6）

3471 三井不動産ロジスティクスパーク投資法人

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