日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
01/20	3,719	3,737	3,673	3,701	-0.56%	925,000	7697億2870万	+2.55%
01/19	3,731	3,745	3,695	3,722	-0.96%	796,500	7740億9625万	+3.48%
01/16	3,711	3,762	3,711	3,758	-0.45%	610,900	7815億8348万	+4.85%
01/15	3,738	3,775	3,726	3,775	+1.32%	456,200	7851億1911万	+5.71%
01/14	3,760	3,777	3,714	3,726	+0.51%	582,600	7749億2816万	+4.87%
01/13	3,728	3,753	3,680	3,707	+1.42%	1,057,200	7709億7657万	+4.75%
01/09	3,655	3,675	3,616	3,655	+0.03%	588,100	7601億6168万	+3.66%
01/08	3,655	3,684	3,642	3,654	+0.77%	570,700	7599億5370万	+4.04%
01/07	3,595	3,648	3,588	3,626	-0.44%	657,700	7541億3030万	+3.63%
01/06	3,622	3,642	3,574	3,642	+3.2%	825,700	7574億5796万	+4.3%
01/05	3,552	3,580	3,509	3,529	-0.48%	685,800	7339億5638万	+1.29%
2025
12/30	3,542	3,576	3,541	3,546	-0.45%	549,500	7374億9202万	+1.9%
12/29	3,550	3,579	3,537	3,562	-1.11%	570,400	7408億1968万	+2.59%
12/26	3,641	3,655	3,582	3,602	-0.55%	569,900	7491億3882万	+4.01%
12/25	3,648	3,648	3,598	3,622	+0.08%	291,200	7532億9839万	+4.99%
12/24	3,600	3,637	3,591	3,619	+0.5%	732,200	7526億7445万	+5.36%
12/23	3,575	3,608	3,573	3,601	+0.59%	444,200	7489億3084万	+5.32%
12/22	3,584	3,607	3,565	3,580	+0.14%	766,000	7445億6329万	+5.05%
12/19	3,540	3,610	3,533	3,575	+1.16%	1,509,400	7435億2340万	+5.24%
12/18	3,528	3,534	3,484	3,534	+0.97%	1,526,800	7349億9628万	+4.74%
12/17	3,522	3,523	3,484	3,500	-0.14%	768,700	7279億2500万	+4.42%
12/16	3,516	3,550	3,494	3,505	-1.3%	759,900	7289億6490万	+5.22%
12/15	3,511	3,572	3,477	3,551	+0.85%	768,900	7385億3191万	+7.35%
12/12	3,480	3,547	3,410	3,521	+3.19%	1,140,500	7322億9255万	+7.28%
12/11	3,453	3,465	3,409	3,412	+0.09%	649,600	7096億2289万	+4.73%
12/10	3,380	3,438	3,369	3,409	+0.68%	827,200	7089億9895万	+5.31%
12/09	3,401	3,416	3,341	3,386	-1.2%	875,600	7042億1545万	+5.29%
12/08	3,369	3,448	3,349	3,427	+2.97%	842,600	7127億4257万	+7.23%
12/05	3,367	3,385	3,323	3,328	-1.6%	582,900	6921億5269万	+4.85%
12/04	3,371	3,418	3,360	3,382	+0.24%	645,100	7033億8353万	+7.23%
12/03	3,314	3,374	3,310	3,374	+1.87%	821,800	7017億1970万	+7.62%
12/02	3,323	3,335	3,285	3,312	-0.45%	724,800	6888億2503万	+6.22%
12/01	15:30 組織改正および人事異動に関するお知らせ
12/01	3,412	3,419	3,312	3,327	-3.57%	1,051,500	6959億85万	+7.22%
11/28	3,439	3,460	3,421	3,450	-0.09%	699,500	7216億2847万	+11.69%
11/27	3,429	3,468	3,428	3,453	+0.73%	700,100	7222億5597万	+12.55%
11/26	3,370	3,434	3,361	3,428	+2.73%	919,600	7170億2678万	+12.54%
11/25	3,359	3,379	3,329	3,337	0%	984,900	6979億9252万	+10.28%
11/21	3,288	3,356	3,284	3,337	+1.86%	1,067,500	6979億9252万	+10.94%
11/20	3,286	3,338	3,269	3,276	+0.89%	870,200	6852億3330万	+9.53%
11/19	3,256	3,273	3,224	3,247	+0.93%	918,300	6791億6743万	+9.14%
11/18	3,285	3,305	3,203	3,217	-3.39%	865,900	6728億9240万	+8.72%
11/17	3,330	3,346	3,292	3,330	+0.76%	1,346,700	6965億2835万	+13%
11/14	3,272	3,305	3,134	3,305	+10.39%	1,897,300	6912億9916万	+12.68%
11/13	15:30 通期業績予想及び配当予想の修正に関するお知らせ
11/13	15:30 2025年12月期第3四半期決算補足説明資料
11/13	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/13	15:30 自己株式の消却に関するお知らせ(会社法第178条の規定に基づく自己株式の消却)
11/13	3,020	3,027	2,950	2,994	+0.27%	650,500	6262億4801万	+2.53%
11/12	2,973	3,026	2,961	2,986	+0.44%	798,100	6245億7467万	+2.23%
11/11	2,947	2,977	2,937	2,973	+1.33%	580,800	6218億5549万	+1.75%
11/10	2,934	2,964	2,930	2,934	+0.65%	645,100	6136億9795万	+0.55%
11/07	2,915	2,941	2,907	2,915	+0.31%	547,000	6097億2376万	+0.03%
11/06	2,885	2,929	2,879	2,906	+0.45%	585,600	6078億4126万	-0.27%
11/05	2,922	2,925	2,843	2,893	+0.35%	975,800	6051億2208万	-0.79%
11/04	2,871	2,905	2,857	2,883	+0.17%	722,900	6030億3040万	-1.23%
10/31	2,881	2,907	2,867	2,878	-0.28%	758,000	6019億8456万	-1.57%
10/30	2,817	2,888	2,803	2,886	+2.12%	831,100	6036億5790万	-1.37%
10/29	2,902	2,925	2,804	2,826	-2.59%	1,012,200	5911億784万	-3.42%
10/28	2,941	2,952	2,901	2,901	-2.03%	551,400	6067億9542万	-0.96%
10/27	2,970	2,972	2,939	2,961	+0.82%	547,000	6193億4548万	+1.13%
10/24	2,954	2,967	2,927	2,937	-0.98%	671,700	6143億2545万	+0.38%
10/23	2,950	2,989	2,947	2,966	+1.19%	734,600	6203億9132万	+1.44%
10/22	2,920	2,946	2,916	2,931	+0.62%	465,900	6130億7045万	+0.34%
10/21	2,935	2,941	2,913	2,913	-0.17%	568,100	6093億543万	-0.24%
10/20	2,920	2,941	2,899	2,918	+1.39%	665,400	6103億5127万	0%
10/17	2,885	2,905	2,878	2,878	-1.47%	832,400	6019億8456万	-1.37%
10/16	2,914	2,929	2,895	2,921	+1.6%	777,800	6109億7877万	+0.07%
10/15	2,878	2,880	2,849	2,875	+0.7%	693,200	6013億5706万	-1.44%
10/14	2,865	2,897	2,827	2,855	-1.55%	776,600	5971億7370万	-2.06%
10/10	2,962	2,969	2,888	2,900	-2.72%	953,000	6065億8625万	-0.48%
10/09	3,001	3,023	2,981	2,981	-0.53%	834,300	6235億2883万	+2.44%
10/08	3,053	3,074	2,997	2,997	-0.63%	836,600	6268億7551万	+3.2%
10/07	3,020	3,074	3,007	3,016	+0.03%	1,382,100	6308億4970万	+4.14%
10/06	3,008	3,036	2,979	3,015	+5.38%	1,149,300	6306億4053万	+4.43%
10/03	2,835	2,870	2,835	2,861	+0.77%	798,300	5984億2871万	-0.66%
10/02	2,877	2,886	2,818	2,839	-2.2%	960,900	5938億2702万	-1.36%
10/01	2,950	2,953	2,861	2,903	-2.12%	887,800	6072億1375万	+0.9%
09/30	2,968	2,980	2,941	2,966	-0.07%	926,200	6203億9132万	+3.2%
09/29	3,024	3,049	2,965	2,968	-1.46%	998,200	6208億965万	+3.41%
09/26	2,944	3,019	2,931	3,012	+3.29%	1,318,200	6300億1303万	+5.13%
09/25	2,930	2,938	2,904	2,916	+0.59%	764,800	6099億3293万	+1.96%
09/24	2,913	2,913	2,856	2,899	+0.35%	642,400	6063億7708万	+1.43%
09/22	2,913	2,922	2,886	2,889	0%	510,700	6042億8541万	+1.26%
09/19	2,936	2,936	2,870	2,889	-0.69%	1,028,200	6042億8541万	+1.4%
09/18	2,916	2,936	2,884	2,909	+0.94%	579,800	6084億6876万	+2.32%
09/17	2,888	2,910	2,877	2,882	-0.35%	563,900	6028億2123万	+1.55%
09/16	2,913	2,938	2,887	2,892	-0.48%	741,500	6049億1291万	+2.05%
09/12	2,913	2,950	2,896	2,906	+1.18%	735,000	6078億4126万	+2.72%
09/11	2,883	2,888	2,848	2,872	-1.07%	651,200	6007億2955万	+1.84%
09/10	2,895	2,911	2,877	2,903	-0.07%	517,100	6072億1375万	+3.2%
09/09	2,880	2,940	2,863	2,905	+1.29%	744,000	6076億3209万	+3.71%
09/08	2,840	2,899	2,828	2,868	+1.59%	630,000	5998億9288万	+2.83%
09/05	2,832	2,858	2,819	2,823	-0.32%	513,500	5904億8034万	+1.62%
09/04	15:30 人事異動に関するお知らせ
09/04	2,807	2,832	2,782	2,832	+0.89%	555,800	5923億6285万	+2.35%
09/03	2,830	2,837	2,791	2,807	-1.06%	690,700	5871億3366万	+1.89%
09/02	2,804	2,841	2,797	2,837	+1.21%	392,800	5934億869万	+3.39%
09/01	15:30 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
09/01	2,787	2,816	2,767	2,803	+0.43%	431,300	5862億9699万	+2.6%
08/29	2,802	2,818	2,791	2,791	-1.31%	647,500	5837億8697万	+2.57%
08/28	2,810	2,845	2,803	2,828	+0.75%	630,900	5915億2618万	+4.35%
08/27	2,800	2,811	2,791	2,807	-0.18%	483,900	5871億3366万	+4.04%
08/26	2,825	2,829	2,797	2,812	-1.16%	714,100	5881億7949万	+4.81%
08/25	2,882	2,882	2,825	2,845	-0.45%	446,800	5950億8203万	+6.63%
08/22	2,851	2,861	2,828	2,858	+0.21%	432,300	5978億121万	+7.65%
08/21	2,868	2,880	2,819	2,852	-0.97%	893,200	5965億4620万	+7.99%

8804 東京建物

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート