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
10/02	3,243	3,261	3,211	3,211	-1.35%	1,702,800	-	-3.66%
10/01	3,264	3,280	3,233	3,255	-0.73%	774,600	-	-2.6%
09/30	3,258	3,295	3,226	3,279	+1.11%	1,130,800	-	-2.06%
09/29	3,273	3,290	3,243	3,243	-1.73%	1,020,300	-	-3.31%
09/28	3,330	3,339	3,291	3,300	-0.6%	753,900	-	-1.79%
09/25	3,295	3,320	3,284	3,320	+0.82%	1,058,800	-	-1.19%
09/24	3,230	3,335	3,223	3,293	+1.76%	1,491,600	-	-2.02%
09/18	3,346	3,355	3,236	3,236	-2.44%	2,536,500	-	-3.78%
09/17	3,315	3,343	3,282	3,317	+1.1%	976,800	-	-1.54%
09/16	3,315	3,337	3,281	3,281	-0.06%	533,200	-	-2.7%
09/15	3,350	3,363	3,281	3,283	-1.65%	453,200	-	-2.73%
09/14	3,338	3,348	3,309	3,338	+1.52%	452,200	-	-1.18%
09/11	3,254	3,313	3,254	3,288	-0.51%	1,126,900	-	-2.75%
09/10	3,321	3,334	3,283	3,305	-0.9%	912,300	-	-2.28%
09/09	3,321	3,362	3,311	3,335	-0.27%	876,700	-	-1.36%
09/08	3,328	3,373	3,310	3,344	+0.18%	572,900	-	-0.98%
09/07	3,401	3,401	3,338	3,338	-1.13%	492,200	-	-1.1%
09/04	3,392	3,407	3,365	3,376	-0.47%	669,200	-	-0.03%
09/03	3,370	3,421	3,356	3,392	+0.21%	882,000	-	+0.3%
09/02	3,411	3,437	3,379	3,385	-2.51%	739,800	-	-0.06%
09/01	3,424	3,481	3,413	3,472	+0.78%	916,800	-	+2.39%
08/31	3,429	3,464	3,424	3,445	-0.03%	675,700	-	+1.53%
08/28	3,420	3,460	3,407	3,446	+0.55%	516,200	-	+1.59%
08/27	3,415	3,443	3,401	3,427	+0.06%	446,500	-	+1%
08/26	3,432	3,465	3,415	3,425	+0.23%	461,400	-	+0.88%
08/25	3,450	3,475	3,409	3,417	-0.26%	822,400	-	+0.53%
08/24	3,413	3,445	3,397	3,426	+0.44%	610,300	-	+0.82%
08/21	3,369	3,417	3,369	3,411	+0.68%	745,000	-	+0.35%
08/20	3,398	3,398	3,331	3,388	+2.29%	837,600	-	-0.35%
08/19	3,337	3,337	3,275	3,312	-0.75%	1,052,100	-	-2.62%
08/18	3,350	3,363	3,314	3,337	-0.68%	523,100	-	-1.94%
08/17	3,382	3,387	3,346	3,360	-0.68%	563,100	-	-1.26%
08/14	3,411	3,415	3,362	3,383	+0.27%	831,200	-	-0.59%
08/13	3,411	3,429	3,357	3,374	-0.12%	603,500	-	-0.88%
08/12	3,362	3,396	3,321	3,378	+1.14%	885,600	-	-0.82%
08/10	3,420	3,435	3,327	3,340	-2.68%	1,195,000	-	-1.97%
08/07	3,338	3,452	3,325	3,432	+3.75%	1,385,400	-	+0.76%
08/06	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
08/06	15:30 2026年12月期第2四半期(中間期)決算ハイライト
08/06	15:30 2026年12月期第2四半期(中間期)決算補足説明資料
08/06	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	3,302	3,377	3,281	3,308	+1.16%	628,400	-	-2.68%
08/05	3,275	3,295	3,252	3,270	+0.77%	650,400	-	-3.71%
08/04	3,308	3,315	3,245	3,245	-1.19%	777,100	-	-4.47%
08/03	3,340	3,360	3,246	3,284	-3.04%	995,000	-	-3.44%
07/31	3,439	3,451	3,367	3,387	-3.09%	1,091,900	-	-0.44%
07/30	3,458	3,501	3,442	3,495	-0.94%	2,146,800	-	+2.85%
07/29	3,512	3,528	3,469	3,528	+1.06%	1,003,100	-	+4.13%
07/28	3,542	3,542	3,467	3,491	-0.82%	695,400	-	+3.38%
07/27	3,459	3,536	3,427	3,520	+2.71%	870,900	-	+4.48%
07/24	3,401	3,450	3,392	3,427	-0.75%	657,700	-	+1.9%
07/23	3,424	3,467	3,419	3,453	-0.89%	710,100	-	+2.8%
07/22	3,449	3,528	3,438	3,484	-0.99%	1,130,100	-	+3.88%
07/21	3,433	3,522	3,429	3,519	+3.23%	1,228,800	-	+5.11%
07/17	3,435	3,470	3,382	3,409	-0.99%	981,100	-	+2%
07/16	3,430	3,485	3,411	3,443	+0.38%	954,900	-	+3.15%
07/15	3,422	3,450	3,412	3,430	+0.15%	610,500	-	+2.97%
07/14	3,300	3,436	3,298	3,425	+2.39%	982,100	-	+2.95%
07/13	3,386	3,386	3,306	3,345	-0.09%	843,800	-	+0.75%
07/10	3,356	3,390	3,326	3,348	-0.36%	1,167,600	-	+1.03%
07/09	3,334	3,387	3,312	3,360	-1.29%	1,034,400	-	+1.54%
07/08	3,441	3,465	3,397	3,404	-0.53%	1,325,000	-	+3.15%
07/07	3,426	3,451	3,391	3,422	+0.68%	1,158,800	-	+3.95%
07/06	3,326	3,425	3,318	3,399	+2.56%	1,089,500	-	+3.5%
07/03	3,329	3,350	3,293	3,314	+1.31%	1,500,900	-	+1.16%
07/02	3,256	3,295	3,227	3,271	+1.18%	1,077,900	-	-0.12%
07/01	3,300	3,302	3,223	3,233	-1.91%	691,300	-	-1.07%
06/30	3,350	3,357	3,283	3,296	-0.96%	826,100	-	+0.98%
06/29	3,312	3,344	3,298	3,328	+0.3%	1,231,600	-	+2.05%
06/26	3,285	3,339	3,259	3,318	+0.82%	1,219,000	-	+1.9%
06/25	3,336	3,336	3,269	3,291	+1.51%	820,500	-	+1.32%
06/24	3,274	3,288	3,242	3,242	-0.12%	906,600	-	-0.06%
06/23	3,269	3,298	3,246	3,246	-1.87%	835,200	-	+0.22%
06/22	3,298	3,330	3,256	3,308	-1.43%	750,700	-	+2.22%
06/19	3,249	3,356	3,247	3,356	+0.96%	2,748,300	-	+3.97%
06/18	3,341	3,356	3,278	3,324	-0.33%	832,500	-	+3.07%
06/17	3,374	3,405	3,311	3,335	-0.03%	973,100	-	+3.38%
06/16	3,404	3,448	3,314	3,336	-1.04%	1,311,600	-	+3.09%
06/15	3,365	3,430	3,333	3,371	+1.87%	1,059,100	-	+3.95%
06/12	3,307	3,344	3,285	3,309	+1.57%	1,253,000	-	+1.88%
06/11	3,330	3,340	3,231	3,258	-2.22%	1,682,600	-	+0.12%
06/10	3,314	3,332	3,281	3,332	+2.71%	1,564,700	-	+2.05%
06/09	3,286	3,293	3,208	3,244	+0.87%	965,000	-	-0.92%
06/08	3,219	3,249	3,168	3,216	-0.06%	1,353,000	-	-2.19%
06/05	3,190	3,249	3,179	3,218	+2.52%	1,276,300	-	-2.63%
06/04	3,192	3,203	3,135	3,139	-1.97%	1,049,900	-	-5.42%
06/03	3,212	3,226	3,178	3,202	-0.09%	858,500	-	-4.02%
06/02	3,198	3,217	3,153	3,205	-0.34%	1,062,900	-	-4.39%
06/01	3,350	3,380	3,216	3,216	-1.62%	1,714,900	-	-4.51%
05/29	3,133	3,327	3,129	3,269	+4.91%	2,264,600	-	-3.51%
05/28	3,132	3,141	3,083	3,116	-0.48%	1,043,100	-	-8.51%
05/27	3,173	3,189	3,096	3,131	-2.55%	952,100	-	-8.64%
05/26	3,205	3,274	3,160	3,213	+0.53%	1,068,900	-	-6.84%
05/25	3,164	3,203	3,150	3,196	+2.14%	779,400	-	-7.87%
05/22	3,169	3,191	3,103	3,129	-1.79%	904,900	-	-10.34%
05/21	3,194	3,237	3,163	3,186	+1.98%	959,700	-	-9.31%
05/20	3,158	3,174	3,097	3,124	-1.23%	1,147,400	-	-11.65%
05/19	3,138	3,172	3,122	3,163	+1.87%	1,057,600	-	-11.2%
05/18	3,254	3,270	3,105	3,105	-5.85%	1,439,400	-	-13.53%
05/15	3,345	3,350	3,268	3,298	-1.41%	1,260,500	-	-8.74%
05/14	3,385	3,385	3,216	3,345	-6.41%	2,529,900	-	-7.83%
05/13	16:00 スター・マイカ・ホールディングス(株)との資本業務提携及び第三者割当増資の引受けならびに株式取得に関するお知らせ
05/13	15:30 株式給付信託(BBT)への追加拠出に関するお知らせ
05/13	15:30 2026年12月期第1四半期決算補足説明資料
05/13	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	3,524	3,577	3,521	3,574	+1.56%	736,800	-	-1.89%
05/12	3,500	3,544	3,488	3,519	+0.86%	924,900	-	-3.51%
05/11	3,470	3,513	3,470	3,489	+0.4%	951,100	-	-4.52%

東京建物（8804）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート