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
10/23	935	940	925	933	+0.54%	326,500	-	-6.51%
10/22	927	933	919	928	+0.32%	366,000	-	-7.66%
10/21	926	936	925	925	+0.98%	261,800	-	-8.69%
10/20	939	944	914	916	-2.97%	352,700	-	-10.28%
10/19	931	948	931	944	+1.07%	325,700	-	-8.26%
10/16	932	936	923	934	+0.43%	297,300	-	-9.85%
10/15	917	931	913	930	+0.54%	439,500	-	-10.83%
10/14	939	941	921	925	-2.12%	475,700	-	-11.9%
10/13	948	950	937	945	+0.21%	295,200	-	-10.6%
10/09	950	951	934	943	-0.74%	632,600	-	-11.37%
10/08	963	966	942	950	-1.45%	407,600	-	-11.3%
10/07	969	977	962	964	-0.62%	304,500	-	-10.58%
10/06	974	983	965	970	-0.41%	427,800	-	-10.52%
10/05	976	981	971	974	-0.2%	383,800	-	-10.72%
10/02	994	994	974	976	-2.3%	518,200	-	-11.03%
10/01	1,016	1,017	992	999	-3.29%	714,700	-	-9.35%
09/30	1,055	1,058	1,027	1,033	-2.55%	502,800	-	-6.6%
09/29	（5%ルール）ストラテジックキャピタル（8.02%）
09/29	1,055	1,064	1,042	1,060	-1.76%	1,658,800	-	-4.5%
09/28	1,092	1,096	1,077	1,079	-0.64%	1,072,600	-	-2.97%
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	（IR情報）14:00 米国アトランタ都市圏における物流倉庫「Buford Creek Business Center」竣工のお知らせ
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	（5%ルール）Wellington Management Company LLP（5.06%）
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	（5%ルール）ストラテジックキャピタル（9.17%）
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	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	（IR情報）15:00 2027年3月期第1四半期FACT BOOK
07/30	（IR情報）15:00 固定資産の譲渡に伴う特別利益の計上及び連結業績予想の修正に関するお知らせ
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	（5%ルール）三井住友銀行（4.37%）三井住友カード（1.51%）SMBC日興証券（3.54%）三井住友DSアセットマネジメント（0.2%）
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	（IR情報）16:00 「FTSE JPX Blossom Japan Index」および「FTSE JPX Blossom Japan Sector Relative Index」の構成銘柄選定のお知らせ
07/14	1,145	1,145	1,107	1,107	-1.77%	219,800	-	+1.37%
07/13	（IR情報）18:30 主要株主の異動に関するお知らせ
07/13	（5%ルール）ストラテジックキャピタル（9.44%）
07/13	1,170	1,180	1,119	1,127	-3.01%	241,800	-	+3.49%
07/10	（IR情報）15:30 従業員持株会を通じた株式付与としての自己株式処分の払込完了に関するお知らせ
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/06	（IR情報）13:00 固定資産の譲渡方針の決定に関するお知らせ
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	（IR情報）16:30 従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ
06/19	（IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（IR情報）15:30 固定資産（信託受益権）の取得に関するお知らせ
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	（5%ルール）ストラテジックキャピタル（10.66%）
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%

京阪神ビルディング（8818）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート