時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	144,000	144,700	142,700	143,600	-0.76%	26,076	-	-1.01%	-	-
03/05	144,500	146,900	144,300	144,700	+1.69%	33,450	-	-0.19%	-	-
03/04	143,800	144,000	141,500	142,300	-1.18%	31,826	-	-1.74%	-	-
03/03	144,200	144,800	143,300	144,000	-1.64%	24,154	-	-0.57%	-	-
03/02	145,000	146,700	144,100	146,400	+0.76%	21,937	-	+1.1%	-	-
02/27	149,100	149,200	145,300	145,300	-2.74%	46,078	-	+0.42%	-	-
02/26	147,400	149,600	146,600	149,400	+1.36%	36,940	-	+3.3%	-	-
02/25	145,200	147,400	144,500	147,400	+2.15%	32,350	-	+1.94%	-	-
02/24	145,700	145,700	143,500	144,300	+0.07%	31,065	-	-0.25%	-	-
02/20	143,600	144,300	143,200	144,200	+0.98%	22,957	-	-0.46%	-	-
02/19	144,100	144,300	142,700	142,800	-1.24%	20,340	-	-1.5%	-	-
02/18	143,200	145,800	142,500	144,600	+1.12%	26,886	-	-0.33%	-	-
02/17	144,700	145,300	142,100	143,000	-1.99%	23,149	-	-1.42%	-	-
02/16	144,400	145,900	143,600	145,900	+1.74%	21,939	-	+0.58%	-	-
02/13	144,900	145,600	143,200	143,400	-1.31%	20,139	-	-1.07%	-	-
02/12	145,200	146,300	144,100	145,300	-0.95%	33,596	-	+0.24%	-	-
02/10	147,000	147,000	145,100	146,700	+0.55%	19,688	-	+1.26%	-	-
02/09	146,700	146,800	145,200	145,900	-0.21%	26,366	-	+0.83%	-	-
02/06	147,100	147,100	145,200	146,200	-0.27%	19,569	-	+1.12%	-	-
02/05	147,400	148,000	145,900	146,600	+0.07%	23,623	-	+1.44%	-	-
02/04	145,000	147,200	143,800	146,500	+0.62%	28,463	-	+1.44%	-	-
02/03	144,400	145,900	144,100	145,600	+1.25%	21,287	-	+0.88%	-	-
02/02	144,900	145,500	143,600	143,800	+0.21%	21,627	-	-0.29%	-	-
01/30	144,700	144,900	143,300	143,500	-1.1%	42,936	-	-0.47%	-	-
01/29	141,200	145,100	140,100	145,100	+2.54%	35,626	-	+0.66%	-	-
01/28	140,800	141,500	140,300	141,500	+0.5%	28,064	-	-1.82%	-	-
01/27	141,600	142,500	140,500	140,800	-1.26%	26,221	-	-2.36%	-	-
01/26	142,500	142,600	141,500	142,600	-0.56%	20,694	-	-1.19%	-	-
01/23	144,200	144,200	142,400	143,400	0%	23,006	-	-0.66%	-	-
01/22	145,300	145,700	143,400	143,400	-0.35%	30,336	-	-0.67%	-	-
01/21	145,900	147,200	143,900	143,900	-3.16%	57,198	-	-0.34%	-	-
01/20	148,800	149,700	147,900	148,600	-0.2%	57,777	-	+2.96%	-	-
01/19	149,100	149,400	148,000	148,900	-0.27%	27,547	-	+3.35%	-	-
01/16	149,300	152,300	148,500	149,300	+1.5%	43,546	-	+3.84%	-	-
01/15	145,400	147,500	145,200	147,100	+1.17%	41,961	-	+2.53%	-	-
01/14	144,100	145,600	144,100	145,400	+0.9%	32,257	-	+1.49%	-	-
01/13	143,500	144,200	142,700	144,100	+0.7%	34,116	-	+0.65%	-	-
01/09	143,600	144,000	142,800	143,100	+0.07%	16,899	-	-0.06%	-	-
01/08	143,000	144,000	142,300	143,000	-0.35%	31,072	-	-0.2%	-	-
01/07	142,500	144,200	142,000	143,500	+0.07%	17,458	-	+0.1%	-	-
01/06	142,700	143,500	142,100	143,400	+0.84%	14,915	-	-0.13%	-	-
01/05	145,700	145,700	142,200	142,200	-0.49%	22,339	-	-1.2%	-	-
2025
12/30	144,500	145,000	142,800	142,900	-1.18%	25,643	-	-0.92%	-	-
12/29	141,900	144,600	141,400	144,600	+0.21%	26,217	-	+0.08%	-	-
12/26	144,400	144,500	143,100	144,300	+0.14%	18,312	-	-0.25%	-	-
12/25	143,900	144,400	143,500	144,100	+0.7%	6,872	-	-0.43%	-	-
12/24	142,800	143,500	142,300	143,100	+0.21%	9,300	-	-1.17%	-	-
12/23	143,500	143,500	141,400	142,800	+0.21%	15,681	-	-1.45%	-	-
12/22	144,600	145,000	142,500	142,500	-1.32%	16,428	-	-1.8%	-	-
12/19	144,000	144,700	143,900	144,400	+0.42%	27,612	-	-0.6%	-	-
12/18	144,100	145,300	143,300	143,800	+0.21%	16,039	-	-1.08%	-	-
12/17	143,300	144,300	143,000	143,500	+0.07%	18,734	-	-1.35%	-	-
12/16	143,800	144,300	142,700	143,400	-0.35%	17,753	-	-1.5%	-	-
12/15	144,000	144,700	143,600	143,900	-0.07%	11,963	-	-1.18%	-	-
12/12	141,400	144,200	141,400	144,000	+1.27%	34,302	-	-1.13%	-	-
12/11	142,100	142,500	140,600	142,200	-0.14%	13,058	-	-2.36%	-	-
12/10	141,200	142,900	140,900	142,400	+0.71%	19,556	-	-2.29%	-	-
12/09	140,200	142,300	139,900	141,400	-0.07%	19,194	-	-3%	-	-
12/08	142,400	142,700	140,800	141,500	-0.35%	14,704	-	-2.95%	-	-
12/05	142,800	143,000	141,900	142,000	-0.77%	11,553	-	-2.64%	-	-
12/04	144,900	144,900	143,100	143,100	-1.11%	14,036	-	-1.87%	-	-
12/03	145,400	145,400	143,700	144,700	-0.48%	15,218	-	-0.72%	-	-
12/02	145,600	146,300	144,400	145,400	+0.35%	21,809	-	-0.17%	-	-
12/01	148,500	149,400	144,900	144,900	-2.95%	27,419	-	-0.39%	-	-
11/28	151,200	151,400	148,100	149,300	-1.65%	24,466	-	+2.73%	-	-
11/27	149,700	151,800	149,600	151,800	+1.4%	14,873	-	+4.69%	-	-
11/26	149,500	149,700	148,200	149,700	+0.2%	16,079	-	+3.58%	-	-
11/25	149,900	150,000	147,800	149,400	+0.4%	19,194	-	+3.65%	-	-
11/21	146,400	148,800	146,300	148,800	+1.85%	29,552	-	+3.51%	-	-
11/20	146,400	147,700	145,800	146,100	+0.27%	23,525	-	+1.9%	-	-
11/19	146,000	146,700	145,600	145,700	-0.07%	21,787	-	+1.84%	-	-
11/18	148,100	148,500	145,800	145,800	-1.55%	25,810	-	+2.13%	-	-
11/17	146,900	148,100	146,400	148,100	+1.09%	16,562	-	+3.96%	-	-
11/14	147,000	147,900	145,900	146,500	-0.2%	14,174	-	+3.13%	-	-
11/13	145,600	146,800	145,400	146,800	+0.48%	14,944	-	+3.55%	-	-
11/12	146,600	147,300	146,100	146,100	-0.41%	16,549	-	+3.25%	-	-
11/11	144,500	146,700	144,100	146,700	+1.8%	16,300	-	+3.84%	-	-
11/10	145,100	145,400	144,100	144,100	-0.35%	17,314	-	+2.24%	-	-
11/07	143,500	145,700	143,500	144,600	+0.42%	16,312	-	+2.72%	-	-
11/06	144,100	144,500	143,100	144,000	-0.35%	20,004	-	+2.48%	-	-
11/05	142,300	144,500	141,800	144,500	+0.84%	35,739	-	+2.96%	-	-
11/04	143,000	143,400	142,100	143,300	+0.77%	20,263	-	+2.25%	-	-
10/31	142,000	143,900	142,000	142,200	-0.28%	24,356	-	+1.48%	-	-
10/30	141,000	142,900	140,600	142,600	+0.85%	18,735	-	+1.79%	-	-
10/29	141,900	142,100	140,600	141,400	+0.14%	17,332	-	+0.96%	-	-
10/28	141,900	142,600	141,000	141,200	-0.77%	15,930	-	+0.82%	-	-
10/27	141,100	142,300	140,700	142,300	+1.14%	17,263	-	+1.6%	-	-
10/24	141,600	142,100	140,700	140,700	-0.64%	22,795	-	+0.47%	-	-
10/23	140,400	141,900	139,800	141,600	+0.5%	17,709	-	+1.06%	-	-
10/22	140,600	141,200	140,100	140,900	+0.64%	12,402	-	+0.49%	-	-
10/21	140,400	140,600	139,600	140,000	+0.07%	12,440	-	-0.22%	-	-
10/20	140,200	140,600	138,700	139,900	0%	19,222	-	-0.34%	-	-
10/17	139,100	140,100	139,100	139,900	+0.36%	12,054	-	-0.39%	-	-
10/16	139,200	139,700	138,500	139,400	+0.72%	10,975	-	-0.81%	-	-
10/15	138,000	139,100	137,800	138,400	+0.22%	15,069	-	-1.58%	-	-
10/14	138,000	138,200	136,700	138,100	+0.07%	15,385	-	-1.85%	-	-
10/10	138,500	138,500	137,300	138,000	-0.14%	10,146	-	-2%	-	-
10/09	139,000	139,500	137,500	138,200	-0.86%	18,261	-	-1.98%	-	-
10/08	140,000	140,900	139,400	139,400	-0.36%	14,279	-	-1.26%	-	-
10/07	139,600	141,000	139,400	139,900	-0.43%	13,342	-	-1.04%	-	-

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
2013年 6月期	150,500 1,505,000 4/5	88,200 882,000 1/9	146,720 14,672 1/24	9225億6500万	-
2014年 6月期	130,400 652,000 11/4	103,800 519,000 3/25	80,695 16,139 10/31	9206億2400万	7320億4950万
2015年 6月期	128,800 644,000 1/15	98,200 491,000 8/25	70,000 14,000 12/18	9093億2800万	6932億9200万
2016年 6月期	142,400 712,000 4/26	110,400 552,000 1/12	71,630 14,326 5/31	1兆53億	7794億2400万
2017年 6月期	131,400 657,000 1/6	106,400 532,000 11/14	70,480 14,096 11/30	9276億8400万	7511億8400万
2018年 6月期	145,800 729,000 12/10	108,800 544,000 2/15 544,000 2/14	94,280 18,856 11/30	1兆293億	7681億2800万
2019年 6月期	168,200 841,000 9/30	136,800 684,000 2/15	56,110 11,222 4/1	1兆1874億	9658億800万
2020年 6月期	179,200 896,000 2/21	104,400 522,000 10/29	586,630 117,326 10/27	1兆2651億	8566億200万
2021年 6月期	149,400 747,000 10/21	114,400 572,000 1/6	111,240 22,248 6/18	1兆2344億	9452億3000万
最新	143,600 2026/3/6		26,076	1兆1864億

8951 日本ビルファンド投資法人

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート