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
03/09	3,888	3,966	3,854	3,964	-3.88%	955,200	8244億2706万	-1.98%
03/06	4,099	4,139	4,050	4,124	+0.54%	557,800	8577億363万	+2.36%
03/05	4,186	4,221	4,080	4,102	+2.88%	1,177,600	8531億2811万	+2.35%
03/04	15:30 組織改正および人事異動に関するお知らせ
03/04	4,025	4,076	3,937	3,987	-4.27%	1,086,300	8292億1057万	-0.05%
03/03	4,227	4,284	4,153	4,165	-3.07%	800,600	8662億3076万	+4.81%
03/02	4,234	4,304	4,214	4,297	-1.76%	937,900	8936億8393万	+8.67%
02/27	4,313	4,374	4,252	4,374	+2.36%	1,337,000	9096億9828万	+11.33%
02/26	4,325	4,339	4,256	4,273	+0.16%	798,900	8886億9244万	+9.59%
02/25	4,191	4,293	4,160	4,266	+3.52%	1,077,700	8872億3659万	+10.06%
02/24	4,114	4,148	4,071	4,121	-0.58%	720,100	8570億7970万	+6.9%
02/20	15:30 サステナビリティボンドの発行に関するお知らせ
02/20	4,080	4,158	4,060	4,145	-0.12%	764,900	8620億7118万	+7.94%
02/19	4,060	4,151	4,016	4,150	+1.67%	753,400	8631億1108万	+8.5%
02/18	4,096	4,155	4,082	4,082	+0.57%	618,400	8489億6853万	+7.2%
02/17	4,067	4,088	4,024	4,059	-0.25%	624,200	8441億8503万	+7.01%
02/16	4,172	4,191	4,062	4,069	-1.43%	972,100	8462億6481万	+7.73%
02/13	4,191	4,331	4,113	4,128	-4.69%	1,949,200	8585億3555万	+9.76%
02/12	15:30 株式報酬制度の一部改定に関するお知らせ
02/12	15:30 剰余金の配当(増配)に関するお知らせ
02/12	15:30 2025年12月期決算補足説明資料
02/12	15:30 2025年12月期決算ハイライト
02/12	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/12	4,129	4,341	4,114	4,331	+4.46%	2,060,100	9007億5520万	+15.77%
02/10	4,026	4,146	3,975	4,146	+4.8%	984,200	8622億7916万	+11.66%
02/09	3,989	4,070	3,955	3,956	+3.32%	1,130,400	8227億6323万	+7.27%
02/06	3,811	3,855	3,800	3,829	+0.18%	574,900	7963億4995万	+4.28%
02/05	3,826	3,863	3,805	3,822	+1.51%	603,100	7948億9410万	+4.4%
02/04	3,697	3,774	3,662	3,765	+1.32%	690,600	7830億3933万	+3.09%
02/03	3,640	3,734	3,630	3,716	+2.94%	736,200	7728億4838万	+1.89%
02/02	3,689	3,703	3,603	3,610	-0.52%	584,900	7508億265万	-0.91%
01/30	3,615	3,648	3,585	3,629	+1.37%	880,200	7547億5424万	-0.38%
01/29	3,567	3,588	3,501	3,580	-0.36%	1,141,100	7445億6329万	-1.68%
01/28	3,585	3,620	3,576	3,593	-0.88%	712,100	7472億6701万	-1.29%
01/27	3,609	3,644	3,570	3,625	-0.08%	668,700	7539億2233万	-0.36%
01/26	3,603	3,650	3,579	3,628	-0.6%	864,300	7545億4626万	-0.14%
01/23	3,671	3,729	3,650	3,650	-0.95%	703,200	7591億2179万	+0.61%
01/22	3,680	3,700	3,649	3,685	+1.63%	908,900	7664億104万	+1.68%
01/21	3,611	3,634	3,582	3,626	-2.03%	1,213,300	7541億3030万	+0.22%
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%

東京建物（8804）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート