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
09/25	251	253	250	251	+0.8%	14,400	-	+2.03%
09/24	257	257	249	249	-3.11%	54,500	-	+1.63%
09/18	252	259	250	257	+1.98%	61,200	-	+4.9%
09/17	249	254	247	252	+1.2%	56,200	-	+2.86%
09/16	247	250	247	249	+0.4%	20,800	-	+1.63%
09/15	249	250	248	248	-0.4%	14,900	-	+1.64%
09/14	249	249	245	249	-0.4%	24,200	-	+2.05%
09/11	243	251	243	250	+2.04%	64,000	-	+2.46%
09/10	242	246	242	245	+0.82%	20,500	-	+0.41%
09/09	243	245	242	243	-0.41%	39,000	-	-0.41%
09/08	242	245	242	244	0%	44,600	-	0%
09/07	245	245	242	244	0%	24,000	-	0%
09/04	（IR情報）15:30 資金の借入及び返済に関するお知らせ
09/04	241	244	241	244	+0.83%	25,200	-	0%
09/03	240	242	239	242	+0.41%	49,200	-	-0.82%
09/02	241	242	239	241	-0.41%	89,400	-	-1.23%
09/01	244	244	241	242	-0.82%	13,900	-	-0.82%
08/31	244	246	243	244	+0.41%	81,300	-	0%
08/28	242	244	241	243	+0.41%	32,500	-	-0.41%
08/27	240	242	240	242	-0.41%	60,100	-	-1.22%
08/26	244	245	241	243	-0.41%	67,900	-	-0.82%
08/25	245	246	244	244	-0.41%	6,100	-	-0.41%
08/24	243	246	243	245	+0.41%	4,700	-	0%
08/21	247	247	242	244	-0.81%	59,300	-	-0.41%
08/20	242	247	242	246	+1.65%	17,800	-	+0.41%
08/19	245	248	242	242	-1.22%	59,600	-	-1.22%
08/18	247	249	245	245	-0.41%	58,100	-	0%
08/17	245	251	245	246	0%	80,600	-	+0.82%
08/14	247	247	244	246	+0.41%	12,500	-	+0.82%
08/13	241	246	241	245	+1.24%	13,100	-	+0.41%
08/12	244	246	242	242	-0.41%	11,200	-	-0.82%
08/10	247	248	243	243	-1.62%	21,700	-	-0.41%
08/07	243	247	241	247	+1.65%	31,500	-	+1.65%
08/06	243	247	242	243	0%	45,900	-	0%
08/05	249	249	243	243	-1.62%	64,200	-	0%
08/04	243	253	243	247	+0.82%	67,200	-	+1.65%
08/03	242	247	239	245	0%	99,100	-	+0.82%
07/31	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
07/31	246	248	244	245	-0.81%	100,600	-	+1.24%
07/30	241	247	241	247	+1.23%	20,000	-	+2.07%
07/29	243	244	240	244	+0.41%	25,100	-	+1.24%
07/28	249	249	242	243	-2.02%	69,200	-	+0.83%
07/27	243	248	242	248	+2.06%	80,700	-	+2.9%
07/24	247	247	240	243	-1.22%	57,200	-	+0.83%
07/23	243	249	243	246	+0.41%	25,000	-	+2.5%
07/22	247	250	244	245	-0.81%	75,200	-	+2.08%
07/21	244	247	242	247	+1.65%	35,200	-	+2.92%
07/17	248	248	239	243	-2.02%	77,100	-	+1.67%
07/16	241	253	241	248	+2.9%	138,200	-	+3.77%
07/15	239	242	239	241	+0.42%	8,800	-	+1.26%
07/14	239	243	239	240	-0.83%	12,000	-	+0.84%
07/13	244	244	239	242	0%	18,100	-	+2.11%
07/10	242	243	238	242	+0.41%	17,700	-	+2.11%
07/09	238	242	238	241	+1.26%	49,400	-	+1.69%
07/08	236	241	236	238	-0.42%	127,100	-	+0.42%
07/07	244	244	239	239	-1.24%	28,900	-	+0.84%
07/06	238	242	238	242	+1.68%	73,300	-	+2.11%
07/03	238	240	236	238	0%	39,600	-	0%
07/02	236	240	236	238	+0.85%	24,500	-	0%
07/01	240	240	234	236	-2.07%	79,400	-	-1.26%
06/30	242	242	238	241	0%	31,800	-	+0.42%
06/29	239	242	235	241	+1.69%	61,900	-	-0.41%
06/26	234	240	231	237	+2.6%	136,200	-	-2.47%
06/25	238	241	231	231	-2.94%	30,300	-	-5.33%
06/24	237	240	237	238	+0.42%	14,500	-	-3.64%
06/23	242	242	236	237	-1.25%	72,900	-	-4.82%
06/22	240	243	238	240	+0.42%	33,800	-	-4.76%
06/19	236	239	234	239	+0.84%	68,300	-	-5.53%
06/18	245	246	236	237	-2.07%	76,800	-	-6.32%
06/17	239	243	236	242	+1.26%	166,800	-	-4.35%
06/16	234	239	231	239	+2.58%	92,200	-	-5.53%
06/15	237	237	233	233	0%	62,200	-	-7.54%
06/12	（IR情報）15:30 販売用の不動産の売却に関するお知らせ
06/12	228	235	226	233	+3.1%	60,200	-	-7.91%
06/11	228	230	224	226	-2.16%	129,600	-	-10.67%
06/10	232	233	228	231	-1.28%	101,500	-	-8.7%
06/09	231	237	231	234	+0.86%	83,100	-	-7.51%
06/08	237	238	225	232	-4.13%	260,500	-	-8.3%
06/05	240	245	240	242	+0.83%	42,100	-	-4.35%
06/04	242	245	239	240	-2.44%	131,300	-	-5.14%
06/03	242	247	234	246	+0.82%	218,900	-	-2.77%
06/02	243	248	236	244	-1.61%	244,600	-	-3.56%
06/01	249	252	238	248	-1.2%	233,300	-	-1.59%
05/29	255	264	251	251	-1.57%	252,100	-	-0.4%
05/28	270	270	245	255	-5.56%	565,900	-	+1.19%
05/27	275	283	266	270	-2.17%	188,600	-	+7.57%
05/26	271	280	264	276	+3.37%	180,200	-	+10.4%
05/25	279	285	263	267	-1.48%	331,700	-	+7.66%
05/22	（IR情報）15:30 販売用の不動産の売却に関するお知らせ
05/22	305	307	254	271	-12.3%	1,210,000	-	+9.72%
05/21	293	310	289	309	+5.46%	324,400	-	+25.61%
05/20	292	293	278	293	-0.34%	315,100	-	+20.58%
05/19	278	299	265	294	+5.76%	586,400	-	+21.99%
05/18	240	278	238	278	+16.32%	466,400	-	+16.32%
05/15	249	251	231	239	+2.58%	271,800	-	+0.42%
05/14	（IR情報）15:30 持分法による投資損失計上に関するお知らせ
05/14	（IR情報）15:30 業績予想の修正に関するお知らせ
05/14	（IR情報）15:30 販売用の不動産の売却に関するお知らせ
05/14	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	233	234	226	233	+0.43%	97,400	-	-2.1%
05/13	234	235	230	232	-0.85%	76,500	-	-2.52%
05/12	235	237	231	234	-0.85%	23,600	-	-1.68%
05/11	235	239	235	236	+0.85%	14,900	-	-0.84%
05/08	238	238	234	234	-1.27%	23,700	-	-1.68%
05/07	238	239	235	237	+0.85%	51,900	-	-0.42%
05/01	237	237	235	235	-1.26%	19,800	-	-1.67%
04/30	235	238	235	238	+1.28%	16,300	-	-0.42%
04/28	234	239	234	235	+0.43%	15,600	-	-1.67%

ランドビジネス（8944）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート