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
09/25	1,089	1,095	1,078	1,086	+0.46%	667,600	-	-2.34%	-	-
09/24	1,119	1,120	1,081	1,081	-3.83%	1,225,100	-	-2.79%	-	-
09/18	1,130	1,131	1,121	1,124	-0.79%	821,200	-	+0.99%	-	-
09/17	1,115	1,133	1,111	1,133	+2.07%	620,700	-	+1.8%	-	-
09/16	1,101	1,118	1,101	1,110	+1.74%	543,900	-	-0.09%	-	-
09/15	1,116	1,121	1,088	1,091	-1.71%	612,000	-	-1.62%	-	-
09/14	1,124	1,125	1,106	1,110	-0.72%	460,700	-	+0.27%	-	-
09/11	1,114	1,127	1,108	1,118	-0.18%	296,500	-	+1.18%	-	-
09/10	1,116	1,125	1,115	1,120	-0.09%	192,000	-	+1.54%	-	-
09/09	1,114	1,125	1,110	1,121	+0.54%	248,500	-	+1.82%	-	-
09/08	1,102	1,121	1,097	1,115	+0.72%	288,400	-	+1.46%	-	-
09/07	1,128	1,131	1,105	1,107	-1.16%	352,300	-	+0.73%	-	-
09/04	1,108	1,128	1,107	1,120	+1.17%	256,600	-	+1.73%	-	-
09/03	1,109	1,119	1,106	1,107	-0.27%	320,100	-	+0.54%	-	-
09/02	1,103	1,120	1,102	1,110	-0.54%	368,100	-	+0.82%	-	-
09/01	1,119	1,136	1,102	1,116	-0.62%	463,400	-	+1.36%	-	-
08/31	1,116	1,133	1,112	1,123	-0.27%	386,600	-	+1.91%	-	-
08/28	1,136	1,139	1,126	1,126	-0.53%	502,600	-	+2.27%	-	-
08/27	1,128	1,139	1,119	1,132	+0.62%	501,500	-	+2.91%	-	-
08/26	1,120	1,134	1,113	1,125	+1.44%	309,600	-	+2.37%	-	-
08/25	1,114	1,120	1,106	1,109	+0.45%	272,100	-	+1.09%	-	-
08/24	1,120	1,126	1,096	1,104	-1.34%	318,300	-	+0.73%	-	-
08/21	1,103	1,124	1,102	1,119	+1.18%	252,800	-	+2.19%	-	-
08/20	1,097	1,107	1,087	1,106	+1.56%	372,800	-	+1.1%	-	-
08/19	1,088	1,095	1,078	1,089	-0.64%	252,000	-	-0.46%	-	-
08/18	1,109	1,114	1,096	1,096	-0.63%	242,300	-	0%	-	-
08/17	1,100	1,118	1,096	1,103	-0.18%	401,700	-	+0.46%	-	-
08/14	1,085	1,120	1,085	1,105	+1.1%	270,800	-	+0.45%	-	-
08/13	1,067	1,093	1,066	1,093	+3.21%	317,000	-	-0.91%	-	-
08/12	1,046	1,065	1,040	1,059	+1.05%	319,600	-	-4.16%	-	-
08/10	1,052	1,059	1,034	1,048	-1.32%	476,500	-	-5.5%	-	-
08/07	1,069	1,070	1,057	1,062	+0.28%	278,000	-	-4.5%	-	-
08/06	1,084	1,096	1,049	1,059	-1.85%	414,700	-	-4.94%	-	-
08/05	1,090	1,093	1,067	1,079	+0.47%	373,900	-	-3.14%	-	-
08/04	1,132	1,132	1,071	1,074	-2.89%	449,100	-	-3.59%	-	-
08/03	1,151	1,160	1,099	1,106	-3.74%	574,700	-	-0.72%	-	-
07/31	1,110	1,160	1,095	1,149	+2.5%	588,800	-	+3.23%	-	-
07/30	1,109	1,135	1,100	1,121	+0.27%	421,300	-	+0.99%	-	-
07/29	1,111	1,120	1,102	1,118	+0.72%	384,000	-	+0.99%	-	-
07/28	1,115	1,128	1,105	1,110	-1.33%	299,400	-	+0.45%	-	-
07/27	1,118	1,128	1,107	1,125	+1.53%	319,200	-	+1.99%	-	-
07/24	1,099	1,112	1,098	1,108	+0.18%	320,600	-	+0.64%	-	-
07/23	1,100	1,113	1,091	1,106	+0.09%	290,300	-	+0.55%	-	-
07/22	1,086	1,108	1,074	1,105	+2.31%	495,300	-	+0.64%	-	-
07/21	1,077	1,090	1,070	1,080	+0.93%	411,900	-	-1.46%	-	-
07/17	1,077	1,095	1,059	1,070	-0.65%	586,700	-	-2.37%	-	-
07/16	1,104	1,108	1,072	1,077	-2.62%	406,600	-	-1.64%	-	-
07/15	1,120	1,127	1,100	1,106	-0.09%	300,200	-	+1.1%	-	-
07/14	1,145	1,145	1,107	1,107	-1.77%	219,800	-	+1.37%	-	-
07/13	1,170	1,180	1,119	1,127	-3.01%	241,800	-	+3.49%	-	-
07/10	1,155	1,168	1,145	1,162	+1.13%	236,600	-	+7.1%	-	-
07/09	1,161	1,167	1,141	1,149	-1.2%	230,100	-	+6.39%	-	-
07/08	1,160	1,173	1,152	1,163	+0.43%	268,500	-	+8.29%	-	-
07/07	1,166	1,182	1,152	1,158	-0.34%	433,700	-	+8.12%	-	-
07/06	1,150	1,179	1,133	1,162	+2.92%	735,800	-	+8.8%	-	-
07/03	1,112	1,153	1,110	1,129	+3.67%	852,600	-	+6.01%	-	-
07/02	1,070	1,110	1,070	1,089	+1.78%	1,095,300	-	+2.54%	-	-
07/01	1,079	1,093	1,056	1,070	-1.2%	278,800	-	+0.75%	-	-
07/01	株式分割 1→2
06/30	1,091	1,100	1,075	1,083	+0.56%	184,400	-	+1.88%	-	-
06/29	1,083	1,099	1,067	1,077	+0.56%	202,300	-	+1.13%	-	-
06/26	1,073	1,090	1,069	1,071	-0.14%	190,800	-	+0.47%	-	-
06/25	1,072	1,082	1,048	1,073	+2.44%	184,000	-	+0.52%	-	-
06/24	1,073	1,087	1,046	1,047	-2.1%	209,600	-	-2.06%	-	-
06/23	1,061	1,080	1,059	1,070	+0.19%	107,800	-	-0.05%	-	-
06/22	1,092	1,092	1,060	1,068	0%	113,800	-	-0.42%	-	-
06/19	1,100	1,109	1,068	1,068	-1.52%	463,000	-	-0.51%	-	-
06/18	1,067	1,090	1,064	1,084	+2.02%	150,000	-	+0.84%	-	-
06/17	1,070	1,080	1,061	1,063	+0.09%	160,200	-	-1.25%	-	-
06/16	1,068	1,068	1,057	1,062	-0.47%	129,000	-	-1.35%	-	-
06/15	1,070	1,075	1,065	1,067	+1.14%	158,800	-	-0.79%	-	-
06/12	1,049	1,064	1,049	1,055	+0.86%	144,400	-	-1.63%	-	-
06/11	1,042	1,059	1,039	1,046	-0.67%	161,600	-	-2.29%	-	-
06/10	1,040	1,058	1,034	1,053	+2.88%	217,400	-	-1.45%	-	-
06/09	1,041	1,048	1,020	1,023	-0.58%	144,600	-	-3.85%	-	-
06/08	1,048	1,051	1,020	1,029	-0.82%	241,000	-	-3.02%	-	-
06/05	1,030	1,053	1,029	1,038	+2.12%	293,200	-	-1.84%	-	-
06/04	1,062	1,068	1,016	1,016	-5.22%	431,800	-	-3.33%	-	-
06/03	1,095	1,095	1,069	1,072	-2.37%	239,400	-	+2.49%	-	-
06/02	1,060	1,100	1,047	1,098	+2.47%	222,200	-	+5.68%	-	-
06/01	1,059	1,077	1,053	1,072	+1.08%	273,600	-	+3.93%	-	-
05/29	1,098	1,110	1,060	1,060	-2.08%	432,600	-	+3.21%	-	-
05/28	1,092	1,107	1,064	1,083	-2.17%	320,400	-	+5.82%	-	-
05/27	1,121	1,125	1,097	1,107	-1.47%	244,800	-	+8.69%	-	-
05/26	1,121	1,143	1,105	1,123	+0.4%	319,400	-	+10.97%	-	-
05/25	1,104	1,126	1,102	1,119	+2.05%	176,400	-	+11.18%	-	-
05/22	1,101	1,104	1,078	1,096	-0.59%	175,800	-	+9.6%	-	-
05/21	1,095	1,114	1,094	1,103	+2.27%	223,600	-	+10.69%	-	-
05/20	1,096	1,101	1,060	1,078	-3.1%	299,800	-	+8.78%	-	-
05/19	1,105	1,113	1,093	1,113	+1.51%	392,000	-	+12.72%	-	-
05/18	1,132	1,146	1,085	1,096	-1.97%	536,800	-	+11.5%	-	-
05/15	1,140	1,140	1,101	1,118	-0.75%	341,400	-	+14.08%	-	-
05/14	1,056	1,137	1,041	1,127	+6.12%	615,800	-	+15.54%	-	-
05/13	1,022	1,096	955	1,062	+4.58%	305,600	-	+9.43%	-	-
05/12	1,013	1,022	1,011	1,015	0%	160,800	-	+4.96%	-	-
05/11	995	1,016	992	1,015	+1.96%	191,400	-	+5.07%	-	-
05/08	1,001	1,001	989	996	-0.15%	264,600	-	+3.27%	-	-
05/07	973	1,016	971	997	+4.23%	303,600	-	+3.53%	-	-
05/01	946	970	924	957	+1.11%	352,000	-	-0.57%	-	-
04/30	910	959	901	946	+3.28%	333,000	-	-1.77%	-	-
04/28	892	916	881	916	+3.04%	222,400	-	-4.98%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	250 500 8/28	162 324 4/23 324 4/22 他2件	392,000 196,000 4/8	-	-	204億7050万 3/31
2011年 3月期	240 479 4/26	145 290 3/15	248,800 124,400 3/24	219億8514万	133億1042万	194億6075万 3/31
2012年 3月期	225 449 4/21	164 329 12/26 328 11/28	335,200 167,600 1/20	206億820万	150億5454万	179億22万 3/30
2013年 3月期	373 746 3/15	166 331 5/18	382,800 191,400 3/12	342億3990万	151億9223万	310億2704万 3/29
2014年 3月期	405 808 5/8 809 5/1 他3件	241 481 2/4	5,013,200 2,506,600 12/25	371億3148万	259億7342万	283億9093万 3/31
2015年 3月期	377 754 3/23	252 504 4/11	906,600 453,300 11/4	407億1509万	272億1539万	383億2225万 3/31
2016年 3月期	399 798 6/24	269 538 3/1	742,000 371,000 3/1	430億9104万	290億5135万	322億7676万 3/31
2017年 3月期	332 662 3/2 663 2/28	246 491 8/3	494,800 247,400 9/21	357億4720万	265億1340万	330億9164万 3/31
2018年 3月期	498 995 1/24	291 581 4/6	777,400 388,700 2/6	537億2880万	313億7330万	480億1470万 3/30
2019年 3月期	548 1,095 3/29	380 760 10/26	780,800 390,400 10/30	591億2868万	410億3908万	570億692万 3/29
2020年 3月期	795 1,589 2/14	482 964 4/11	1,396,000 698,000 5/28	840億2997万	520億5484万	694億2689万 3/31
2021年 3月期	1,100 2,200 11/11 2,200 11/6	592 1,183 4/6	2,692,000 1,346,000 2/25	1148億589万	625億5975万	770億3816万 3/31
2022年 3月期	815 1,630 12/8	642 1,284 5/25	863,400 431,700 5/13	820億448万	670億489万	752億2157万 3/31
2023年 3月期	775 1,549 4/4	582 1,163 3/28	858,800 429,400 10/28	779億2941万	572億3297万	585億7411万 3/31
2024年 3月期	835 1,670 2/16	568 1,135 5/16	1,894,800 947,400 4/27	821億8320万	558億5505万	800億4663万 3/29
2025年 3月期	945 1,889 7/18	662 1,323 8/5	1,076,600 538,300 10/30	929億6051万	651億681万	660億5491万 3/31
2026年 3月期	1,087 2,173 2/27	601 1,202 4/7	839,600 419,800 10/30	1060億6738万	586億7142万	923億5171万 3/31
最新	1,086 2026/9/25		667,600	1060億1857万

京阪神ビルディング（8818）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート