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	1,996	1,996	1,967	1,973	-1.35%	44,800	963億508万	+2.28%
01/19	2,013	2,020	1,995	2,000	+0.35%	40,600	976億2299万	+3.9%
01/16	1,979	2,013	1,979	1,993	-0.55%	51,100	972億8131万	+3.8%
01/15	1,986	2,005	1,978	2,004	+1.01%	48,100	978億1824万	+4.54%
01/14	1,988	2,010	1,981	1,984	+0.92%	89,500	968億4201万	+3.82%
01/13	1,952	1,980	1,940	1,966	+1.34%	51,300	959億6340万	+3.15%
01/09	1,948	1,956	1,932	1,940	+0.21%	49,400	946億9430万	+1.94%
01/08	1,947	1,965	1,936	1,936	-1.27%	37,300	944億9906万	+1.84%
01/07	1,941	1,974	1,919	1,961	+1.76%	77,800	957億1934万	+3.21%
01/06	1,904	1,942	1,900	1,927	+1.21%	73,800	940億5975万	+1.53%
01/05	1,920	1,925	1,900	1,904	-1.14%	56,700	929億3709万	+0.37%
2025
12/30	1,950	1,951	1,926	1,926	-0.57%	59,300	940億1094万	+1.64%
12/29	1,941	1,949	1,922	1,937	-0.05%	47,900	945億4787万	+2.38%
12/26	1,940	1,952	1,929	1,938	+0.16%	43,500	945億9668万	+2.65%
12/25	1,918	1,947	1,910	1,935	+0.83%	41,800	944億5024万	+2.82%
12/24	1,924	1,924	1,906	1,919	+1.43%	53,100	936億6926万	+2.35%
12/23	18:30 主要株主の異動に関するお知らせ
12/23	1,902	1,913	1,887	1,892	-0.58%	70,200	923億5135万	+1.18%
12/22	1,901	1,908	1,891	1,903	+0.21%	41,800	928億8828万	+1.98%
12/19	1,900	1,909	1,876	1,899	-0.05%	86,500	926億9303万	+2.04%
12/18	1,897	1,916	1,894	1,900	+0.16%	75,900	927億4184万	+2.32%
12/17	1,885	1,905	1,885	1,897	+0.32%	84,300	925億9541万	+2.32%
12/16	1,892	1,903	1,889	1,891	-0.53%	57,100	923億254万	+2.16%
12/15	1,887	1,911	1,884	1,901	+0.74%	50,300	927億9065万	+2.81%
12/12	1,823	1,903	1,823	1,887	+4.78%	126,700	921億729万	+2.22%
12/11	1,884	1,896	1,793	1,801	-4.41%	140,100	879億950万	-2.28%
12/10	1,900	1,906	1,884	1,884	-0.16%	71,000	919億6086万	+2.17%
12/09	1,917	1,920	1,871	1,887	-0.89%	102,000	921億729万	+2.55%
12/08	1,860	1,911	1,856	1,904	+3.03%	61,800	929億3709万	+3.87%
12/05	1,867	1,876	1,834	1,848	-1.44%	91,100	902億364万	+1.15%
12/04	1,870	1,895	1,868	1,875	-0.27%	59,900	915億2155万	+2.85%
12/03	1,890	1,902	1,877	1,880	-1.05%	93,800	917億6561万	+3.41%
12/02	1,900	1,908	1,894	1,900	-0.21%	54,700	927億4184万	+4.8%
12/01	1,904	1,912	1,888	1,904	0%	78,500	929億3709万	+5.37%
11/28	1,905	1,911	1,896	1,904	+0.16%	43,300	929億3709万	+5.72%
11/27	15:30 米国テキサス州ダラス市内所在の賃貸集合住宅への出資のお知らせ
11/27	1,871	1,912	1,871	1,901	+1.88%	89,700	927億9065万	+5.85%
11/26	1,870	1,884	1,856	1,866	+0.86%	66,300	910億8225万	+4.25%
11/25	1,834	1,854	1,833	1,850	+0.98%	83,300	903億127万	+3.58%
11/21	1,800	1,833	1,800	1,832	+2.23%	118,700	894億2266万	+2.86%
11/20	1,785	1,799	1,774	1,792	+1.7%	91,100	874億7020万	+0.73%
11/19	1,781	1,787	1,758	1,762	-1.01%	102,400	860億585万	-0.68%
11/18	1,792	1,804	1,775	1,780	-0.67%	125,400	868億8446万	+0.56%
11/17	1,800	1,809	1,781	1,792	-0.44%	90,000	874億7020万	+1.41%
11/14	1,779	1,811	1,776	1,800	+0.95%	61,500	878億6069万	+2.1%
11/13	1,815	1,825	1,774	1,783	-2.3%	56,300	870億3090万	+1.36%
11/12	1,817	1,843	1,811	1,825	-0.16%	57,200	890億8098万	+3.99%
11/11	1,831	1,839	1,801	1,828	-0.6%	67,800	892億2741万	+4.46%
11/10	1,847	1,875	1,834	1,839	+1.38%	109,000	897億6434万	+5.51%
11/07	1,822	1,843	1,806	1,814	-0.6%	93,100	885億4405万	+4.61%
11/06	1,835	1,840	1,804	1,825	-0.54%	140,000	890億8098万	+5.74%
11/05	1,775	1,844	1,771	1,835	+3.97%	293,600	895億6909万	+6.75%
11/04	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ
11/04	1,742	1,776	1,740	1,765	+1.85%	203,900	861億5229万	+3.1%
10/31	16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
10/31	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	15:00 2026年3月期第2四半期FACT BOOK
10/31	1,750	1,754	1,733	1,733	-0.63%	172,700	845億9032万	+1.29%
10/30	1,750	1,758	1,726	1,744	+0.06%	419,800	851億2725万	+1.99%
10/29	1,748	1,757	1,737	1,743	-0.23%	179,900	850億7844万	+1.93%
10/28	1,745	1,762	1,741	1,747	-1.3%	194,200	852億7368万	+2.22%
10/27	1,783	1,783	1,750	1,770	+1.55%	174,000	863億9635万	+3.69%
10/24	1,751	1,758	1,733	1,743	-0.4%	106,900	850億7844万	+2.47%
10/23	1,750	1,769	1,747	1,750	-1.57%	142,700	854億2012万	+3.18%
10/22	1,807	1,807	1,758	1,778	+1.6%	329,600	867億8684万	+5.14%
10/21	1,756	1,763	1,740	1,750	-0.68%	113,200	854億2012万	+3.92%
10/20	1,788	1,788	1,743	1,762	+1.61%	182,000	860億585万	+4.94%
10/17	1,783	1,792	1,728	1,734	-3.02%	325,000	846億3913万	+3.65%
10/16	1,698	1,827	1,698	1,788	+7.32%	394,800	872億7495万	+7.13%
10/15	1,675	1,690	1,661	1,666	+0.3%	82,800	813億1995万	+0.24%
10/14	1,690	1,704	1,657	1,661	-2.24%	104,400	810億7589万	+0.12%
10/10	1,681	1,714	1,671	1,699	0%	118,300	829億3073万	+2.6%
10/09	1,680	1,718	1,680	1,699	+0.95%	153,200	829億3073万	+2.91%
10/08	15:30 ヘルスケアアセットマネジメント株式会社への出資に関するお知らせ
10/08	1,704	1,735	1,679	1,683	-1.23%	143,100	821億4975万	+2.25%
10/07	1,694	1,723	1,689	1,704	+0.89%	78,600	831億7479万	+3.78%
10/06	1,670	1,702	1,670	1,689	+2.18%	89,300	824億4262万	+3.24%
10/03	1,615	1,660	1,615	1,653	+2.29%	44,000	806億8540万	+1.29%
10/02	1,623	1,630	1,609	1,616	-0.43%	100,700	788億7938万	-0.86%
10/01	1,638	1,651	1,607	1,623	-0.98%	99,300	792億2106万	-0.31%
09/30	1,654	1,655	1,620	1,639	-1.56%	120,100	800億204万	+0.74%
09/29	1,710	1,721	1,664	1,665	-3.98%	81,900	812億7114万	+2.46%
09/26	1,717	1,738	1,716	1,734	+0.99%	110,600	846億3913万	+6.91%
09/25	1,730	1,738	1,705	1,717	-0.75%	70,600	838億934万	+6.18%
09/24	1,726	1,757	1,718	1,730	-0.06%	74,300	844億4389万	+7.25%
09/22	1,688	1,752	1,680	1,731	+2%	125,700	844億9270万	+7.65%
09/19	1,630	1,697	1,625	1,697	+5.27%	181,100	828億3311万	+5.86%
09/18	1,630	1,630	1,612	1,612	-0.31%	55,600	786億8413万	+0.88%
09/17	1,621	1,622	1,609	1,617	-0.74%	43,100	789億2819万	+1.19%
09/16	1,615	1,635	1,615	1,629	+0.99%	37,500	795億1393万	+1.88%
09/12	1,618	1,620	1,607	1,613	-0.12%	48,200	787億3294万	+1%
09/11	1,608	1,616	1,603	1,615	+0.44%	29,900	788億3056万	+1.25%
09/10	1,625	1,625	1,595	1,608	-1.11%	49,300	784億8888万	+0.88%
09/09	1,643	1,646	1,624	1,626	-0.12%	34,700	793億6749万	+2.14%
09/08	1,620	1,644	1,614	1,628	+2.13%	55,700	794億6511万	+2.39%
09/05	1,591	1,598	1,577	1,594	+0.19%	43,300	778億552万	+0.38%
09/04	1,578	1,593	1,556	1,591	+1.21%	55,700	776億5909万	+0.25%
09/03	1,566	1,582	1,566	1,572	0%	46,200	767億3167万	-0.88%
09/02	1,568	1,581	1,562	1,572	+0.32%	38,400	767億3167万	-0.88%
09/01	1,563	1,586	1,562	1,567	-0.13%	35,500	764億8761万	-1.2%
08/29	1,571	1,578	1,569	1,569	-0.76%	28,400	765億8524万	-1.13%
08/28	1,589	1,597	1,579	1,581	-0.88%	49,400	771億7097万	-0.32%
08/27	1,585	1,598	1,575	1,595	+0.76%	49,600	778億5433万	+0.63%
08/26	1,595	1,608	1,575	1,583	-0.94%	59,700	772億6860万	0%
08/25	1,579	1,598	1,574	1,598	+1.2%	57,800	780億77万	+1.08%
08/22	1,590	1,592	1,568	1,579	-0.38%	50,400	770億7335万	0%
08/21	1,621	1,621	1,576	1,585	-1.67%	49,900	773億6622万	+0.44%

8818 京阪神ビルディング

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