日本ビルファンド投資法人（8951）のイベントチャート

2026/02/19～2026/07/16

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
07/16	132,800	133,500	129,600	131,000	-1.28%	35,272	-	+3.48%
07/15	133,700	134,800	132,600	132,700	-0.82%	41,151	-	+5.1%
07/14	131,300	134,200	131,300	133,800	+1.59%	39,753	-	+6.28%
07/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,394株（0.6%）+0.01%
07/13	129,900	132,700	129,400	131,700	+1.46%	29,714	-	+5.05%
07/10	130,300	130,300	128,700	129,800	-0.23%	27,157	-	+3.86%
07/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,295株（0.59%）-0.01%
07/09	129,500	130,400	129,000	130,100	+0.77%	28,787	-	+4.45%
07/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,735株（0.6%）+0.01%
07/08	129,400	130,100	127,700	129,100	-0.84%	34,439	-	+4%
07/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,645株（0.59%）-0.01%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 61,498株（0.69%）-0.08%
07/07	131,100	131,400	129,300	130,200	-0.23%	37,994	-	+5.13%
07/07	（空売り報告）BNP Paribas Financial Markets SNC 148,015株（1.67%）-0.06%
07/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,903株（0.6%）+0.01%
07/06	128,300	131,600	127,800	130,500	+1.71%	29,490	-	+5.64%
07/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,841株（0.59%）+0.01%
07/03	127,500	130,000	126,900	128,300	+1.1%	35,115	-	+4.06%
07/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,208株（0.58%）-0.01%
07/02	125,200	127,900	124,800	126,900	+2.42%	46,712	-	+2.95%
07/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,482株（0.59%）-0.01%
07/01	126,000	126,000	123,300	123,900	-1.59%	31,094	-	+0.61%
07/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,638株（0.6%）-0.01%
06/30	127,300	128,000	125,900	125,900	-0.4%	51,002	-	+2.23%
06/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,858株（0.61%）+0.03%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 68,738株（0.77%）-0.03%
06/29	125,700	127,200	124,800	126,400	-0.86%	49,636	-	+2.79%
06/26	125,700	128,600	125,200	127,500	+1.59%	74,782	-	+3.86%
06/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,184株（0.58%）+0.01%
06/25	124,400	126,400	123,100	125,500	+1.62%	53,450	-	+2.42%
06/25	（空売り報告）Barclays Capital Securities Ltd 88,626株（1%）+0.07%
06/24	122,000	123,800	122,000	123,500	+1.48%	46,195	-	+0.85%
06/24	（空売り報告）BNP Paribas Financial Markets SNC 152,629株（1.73%）+0.05%
06/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,311株（0.57%）+0.02%
06/23	122,700	122,700	121,600	121,700	+0.08%	55,885	-	-0.57%
06/23	（空売り報告）BNP Paribas Financial Markets SNC 148,890株（1.68%）+0.15%
06/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,293株（0.55%）-0.03%
06/22	121,500	122,000	120,800	121,600	-0.65%	28,532	-	-0.74%
06/22	（空売り報告）BNP Paribas Financial Markets SNC 135,478株（1.53%）+0.11%
06/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,752株（0.58%）-0.01%
06/19	121,800	122,400	120,800	122,400	+0.58%	39,977	-	-0.12%
06/19	（空売り報告）Barclays Capital Securities Ltd 82,578株（0.93%）+0.09%
06/18	121,900	121,900	120,300	121,700	+0.33%	30,586	-	-0.81%
06/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,190株（0.59%）-0.03%
06/17	121,600	121,900	120,200	121,300	-0.25%	38,059	-	-1.21%
06/17	（空売り報告）Societe Generale 88,973株（1%）+0.05%
06/16	123,700	123,700	121,300	121,600	-2.01%	33,359	-	-1.1%
06/16	（空売り報告）BNP Paribas Financial Markets SNC 125,214株（1.42%）+0.03%
06/15	124,400	126,200	123,700	124,100	+0.4%	34,364	-	+0.75%
06/15	（空売り報告）Barclays Capital Securities Ltd 74,323株（0.84%）-0.06%
06/12	123,700	124,800	122,300	123,600	+0.82%	45,174	-	+0.18%
06/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 55,037株（0.62%）+0.02%
06/12	（空売り報告）Barclays Capital Securities Ltd 80,119株（0.9%）+0.07%
06/11	123,700	124,300	122,500	122,600	-0.89%	30,741	-	-0.79%
06/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,482株（0.6%）+0.03%
06/10	121,500	123,700	120,700	123,700	+2.57%	32,390	-	-0.14%
06/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,818株（0.57%）+0.02%
06/09	121,500	121,500	119,700	120,600	-0.99%	26,535	-	-2.87%
06/09	（空売り報告）BNP Paribas Financial Markets SNC 123,126株（1.39%）-0.01%
06/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,171株（0.55%）+0.01%
06/08	119,400	121,800	119,000	121,800	+2.01%	34,385	-	-2.23%
06/08	（空売り報告）BNP Paribas Financial Markets SNC 124,266株（1.4%）+0.09%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 70,881株（0.8%）+0.07%
06/05	120,700	121,200	119,200	119,400	-0.25%	42,083	-	-4.45%
06/04	121,500	121,700	119,700	119,700	-1.72%	39,523	-	-4.62%
06/03	123,000	123,800	121,700	121,800	-0.49%	43,687	-	-3.36%
06/03	（空売り報告）BNP Paribas Financial Markets SNC 116,189株（1.31%）+0.06%
06/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,642株（0.54%）-0.01%
06/02	124,600	124,800	122,300	122,400	-1.77%	44,001	-	-3.2%
06/02	（空売り報告）BNP Paribas Financial Markets SNC 111,031株（1.25%）+0.08%
06/01	128,000	128,000	124,600	124,600	-2.2%	33,005	-	-1.81%
06/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,836株（0.55%）-0.01%
05/29	125,000	128,000	123,700	127,400	+2.66%	94,044	-	+0.04%
05/29	（空売り報告）BNP Paribas Financial Markets SNC 103,649株（1.17%）-0.13%
05/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,504株（0.56%）+0.02%
05/29	（空売り報告）Barclays Capital Securities Ltd 73,717株（0.83%）+0.22%
05/28	（IR情報）15:30 資金の借入に関するお知らせ
05/28	122,700	124,100	122,300	124,100	+0.16%	33,469	-	-2.83%
05/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,434株（0.54%）-0.01%
05/27	（IR情報）16:15 資金の借換に関するお知らせ
05/27	122,600	123,900	121,200	123,900	+2.23%	45,512	-	-3.33%
05/27	（空売り報告）BNP Paribas Financial Markets SNC 115,091株（1.3%）+0.04%
05/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,214株（0.55%）-0.02%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 64,546株（0.73%）+0.09%
05/26	121,300	122,100	120,500	121,200	-0.08%	39,809	-	-5.86%
05/26	（空売り報告）BNP Paribas Financial Markets SNC 111,659株（1.26%）+0.15%
05/25	121,500	123,100	121,200	121,300	-0.41%	29,746	-	-6.23%
05/22	122,900	123,100	121,700	121,800	-1.46%	36,906	-	-6.35%
05/22	（空売り報告）Barclays Capital Securities Ltd 54,522株（0.61%）+0.08%
05/21	123,000	123,800	121,800	123,600	+1.31%	35,014	-	-5.41%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 57,160株（0.64%）+0.13%
05/20	（IR情報）16:30 資金の借入に関するお知らせ
05/20	124,500	124,800	121,900	122,000	-2.09%	42,187	-	-7.01%
05/20	（空売り報告）BNP Paribas Financial Markets SNC 98,450株（1.11%）+0.11%
05/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,816株（0.57%）-0.01%
05/19	122,900	124,600	122,600	124,600	+1.8%	31,345	-	-5.45%
05/18	125,400	125,900	121,900	122,400	-2.86%	39,610	-	-7.51%
05/18	（空売り報告）BNP Paribas Financial Markets SNC 88,448株（1%）+0.1%
05/15	124,400	126,300	124,100	126,000	+1.53%	36,507	-	-5.17%
05/15	（空売り報告）BNP Paribas Financial Markets SNC 79,612株（0.9%）+0.02%
05/14	125,400	126,200	124,100	124,100	-1.12%	38,066	-	-6.88%
05/14	（空売り報告）BNP Paribas Financial Markets SNC 77,839株（0.88%）+0.1%
05/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,613株（0.58%）-0.03%
05/14	（空売り報告）Barclays Capital Securities Ltd 47,262株（0.53%）再IN
05/13	127,000	127,300	125,200	125,500	-1.41%	37,284	-	-6.17%
05/13	（空売り報告）BNP Paribas Financial Markets SNC 68,927株（0.78%）+0.1%
05/13	（空売り報告）Barclays Capital Securities Ltd 43,904株（0.49%）-0.02%義務消失
05/12	129,500	129,500	126,700	127,300	-1.24%	27,965	-	-5.1%
05/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,849株（0.61%）+0.02%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 45,477株（0.51%）再IN
05/11	129,600	130,400	128,200	128,900	+0.08%	24,111	-	-4.15%
05/08	130,600	130,900	128,100	128,800	-0.77%	36,292	-	-4.33%
05/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,799株（0.59%）-0.01%
05/07	131,000	131,800	129,300	129,800	-0.92%	54,052	-	-3.7%
05/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,177株（0.6%）-0.01%
05/07	（空売り報告）Barclays Capital Securities Ltd 45,767株（0.51%）再IN
05/01	130,900	132,200	130,300	131,000	-0.08%	30,849	-	-3.01%
05/01	（空売り報告）BNP Paribas Financial Markets SNC 60,737株（0.68%）-0.02%
05/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,001株（0.61%）+0.01%
04/30	131,700	131,700	130,400	131,100	-0.15%	39,900	-	-3.08%
04/28	（IR情報）15:30 国内不動産の取得に関するお知らせ
04/28	133,300	133,500	131,000	131,300	-1.28%	34,707	-	-3.11%
04/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,566株（0.6%）-0.01%
04/27	（IR情報）16:30 資金の借換に関するお知らせ
04/27	133,500	133,500	132,500	133,000	-0.08%	20,498	-	-2.01%
04/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,894株（0.61%）+0.02%
04/24	132,800	133,400	132,000	133,100	+0.76%	20,497	-	-2.08%
04/23	133,500	134,100	131,300	132,100	-1.12%	30,456	-	-3.07%
04/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,679株（0.59%）-0.02%
04/22	136,000	136,000	133,600	133,600	-1.69%	28,948	-	-2.36%
04/22	（空売り報告）BNP Paribas Financial Markets SNC 62,224株（0.7%）+0.03%
04/22	（空売り報告）JPM Securities Japan Co Ltd. 17,265株（0.19%）-0.53%義務消失
04/22	（空売り報告）モルガン・スタンレーMUFG証券 25,319株（0.28%）-0.22%義務消失
04/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,087株（0.61%）-0.01%
04/21	136,200	136,600	134,800	135,900	-0.51%	22,344	-	-1.01%
04/21	（空売り報告）Societe Generale 84,423株（0.95%）-0.07%
04/20	135,900	136,600	135,600	136,600	+1.04%	23,482	-	-0.76%
04/20	（空売り報告）モルガン・スタンレーMUFG証券 44,338株（0.5%）再IN
04/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,981株（0.62%）+0.01%
04/17	137,900	138,600	135,200	135,200	-2.38%	27,967	-	-1.98%
04/17	（空売り報告）JPM Securities Japan Co Ltd. 63,554株（0.72%）+0.04%
04/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,556株（0.61%）+0.02%
04/16	137,100	138,500	135,600	138,500	+1.47%	27,546	-	+0.14%
04/16	（空売り報告）JPM Securities Japan Co Ltd. 60,515株（0.68%）-0.02%
04/15	139,800	139,900	136,500	136,500	-1.59%	24,413	-	-1.5%
04/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,635株（0.59%）+0.01%
04/14	138,000	138,700	137,200	138,700	+1.24%	23,168	-	-0.14%
04/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,478株（0.58%）-0.01%
04/13	137,100	137,500	135,800	137,000	0%	28,101	-	-1.48%
04/13	（空売り報告）BNP Paribas Financial Markets SNC 59,291株（0.67%）-0.24%
04/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,317株（0.59%）+0.03%
04/10	136,600	137,000	135,800	137,000	+0.44%	21,521	-	-1.67%
04/10	（空売り報告）JPM Securities Japan Co Ltd. 62,389株（0.7%）-0.1%
04/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,947株（0.56%）+0.02%
04/09	138,300	138,700	135,400	136,400	-1.52%	21,546	-	-2.31%
04/08	138,800	138,800	136,200	138,500	+1.99%	25,893	-	-0.98%
04/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,463株（0.54%）+0.01%
04/07	136,500	137,600	135,800	135,800	-0.29%	13,923	-	-3.06%
04/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,954株（0.53%）-0.01%
04/06	（IR情報）17:00 資金の借入に関するお知らせ
04/06	136,200	136,800	135,900	136,200	+0.07%	8,234	-	-3.07%
04/03	135,200	136,400	134,600	136,100	+0.74%	13,011	-	-3.39%
04/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,686株（0.54%）+0.01%
04/02	137,500	138,400	134,400	135,100	-0.52%	25,221	-	-4.46%
04/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,550株（0.53%）-0.01%
04/01	（IR情報）11:30 運用資産の名称変更に関するお知らせ
04/01	133,700	135,900	133,700	135,800	+2.41%	26,360	-	-4.3%
04/01	（空売り報告）JPM Securities Japan Co Ltd. 71,131株（0.8%）+0.01%
04/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,723株（0.54%）-0.01%
03/31	133,000	133,300	131,500	132,600	-0.15%	46,184	-	-6.77%
03/31	（空売り報告）Societe Generale 90,609株（1.02%）+0.12%
03/31	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,109株（0.55%）-0.04%
03/30	135,000	135,700	132,800	132,800	-2.92%	49,733	-	-6.94%
03/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,385株（0.59%）-0.05%
03/27	136,200	136,900	135,500	136,800	+0.59%	43,995	-	-4.4%
03/27	（空売り報告）BNP Paribas Financial Markets SNC 80,530株（0.91%）+0.08%
03/27	（空売り報告）JPM Securities Japan Co Ltd. 69,659株（0.79%）-0.01%
03/27	（空売り報告）Societe Generale 79,875株（0.9%）+0.06%
03/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 56,634株（0.64%）-0.04%
03/26	（IR情報）16:45 資金の借入に関するお知らせ
03/26	137,500	137,500	135,500	136,000	-0.8%	32,357	-	-5.17%
03/26	（空売り報告）Societe Generale 74,614株（0.84%）+0.12%
03/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 60,655株（0.68%）-0.05%
03/25	137,800	138,100	136,700	137,100	+0.15%	28,683	-	-4.59%
03/25	（空売り報告）JPM Securities Japan Co Ltd. 71,166株（0.8%）+0.22%
03/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 64,393株（0.73%）-0.05%
03/24	138,000	139,500	136,900	136,900	-0.65%	34,159	-	-4.96%
03/24	（空売り報告）JPM Securities Japan Co Ltd. 51,681株（0.58%）-0.04%
03/23	139,100	141,700	137,200	137,800	-3.03%	33,932	-	-4.51%
03/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 68,763株（0.78%）+0.02%
03/19	144,900	145,400	142,100	142,100	-2.47%	40,336	-	-1.73%
03/19	（空売り報告）BNP Paribas Financial Markets SNC 73,184株（0.83%）+0.06%
03/18	145,100	146,100	144,600	145,700	+0.34%	18,718	-	+0.63%
03/18	（空売り報告）JPM Securities Japan Co Ltd. 54,776株（0.62%）+0.09%
03/18	（空売り報告）Societe Generale 63,834株（0.72%）-0.11%
03/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 67,613株（0.76%）-0.02%
03/17	（IR情報）13:00 資産運用会社における重要な使用人の変更予定に関するお知らせ
03/17	（IR情報）13:00 資産運用会社における取締役及び監査役の変更予定に関するお知らせ
03/17	145,400	146,100	144,700	145,200	+0.41%	16,299	-	+0.28%
03/16	143,500	145,400	143,000	144,600	+0.49%	18,232	-	-0.16%
03/16	（空売り報告）JPM Securities Japan Co Ltd. 47,187株（0.53%）再IN
03/16	（空売り報告）Societe Generale 73,803株（0.83%）-0.27%
03/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 69,487株（0.78%）+0.01%
03/13	143,900	145,800	143,400	143,900	-0.55%	28,499	-	-0.7%
03/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 68,654株（0.77%）-0.13%
03/12	144,000	144,900	143,300	144,700	-0.41%	16,666	-	-0.22%
03/12	（空売り報告）BNP Paribas Financial Markets SNC 68,601株（0.77%）+0.27%
03/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 79,635株（0.9%）+0.01%
03/11	144,400	145,900	143,200	145,300	+0.76%	14,686	-	+0.17%
03/11	（空売り報告）BNP Paribas Financial Markets SNC 44,234株（0.5%）再IN
03/11	（空売り報告）Barclays Capital Securities Ltd 22,463株（0.25%）-0.27%義務消失
03/10	143,500	144,400	142,900	144,200	+0.98%	24,603	-	-0.55%
03/09	141,000	143,500	140,300	142,800	-0.56%	30,440	-	-1.5%
03/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 78,997株（0.89%）-0.01%
03/06	144,000	144,700	142,700	143,600	-0.76%	26,076	-	-1.01%
03/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 79,938株（0.9%）+0.02%
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%
03/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 77,640株（0.88%）+0.01%
03/03	144,200	144,800	143,300	144,000	-1.64%	24,154	-	-0.57%
03/03	（空売り報告）Societe Generale 97,322株（1.1%）+0.04%
03/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 76,712株（0.87%）+0.01%
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%
02/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 76,603株（0.86%）-0.03%
02/26	147,400	149,600	146,600	149,400	+1.36%	36,940	-	+3.3%
02/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 78,640株（0.89%）+0.02%
02/25	（IR情報）17:15 資金の借入に関するお知らせ
02/25	145,200	147,400	144,500	147,400	+2.15%	32,350	-	+1.94%
02/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 77,149株（0.87%）-0.02%
02/25	（空売り報告）Barclays Capital Securities Ltd 45,853株（0.52%）再IN
02/24	145,700	145,700	143,500	144,300	+0.07%	31,065	-	-0.25%
02/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 78,853株（0.89%）+0.01%
02/20	143,600	144,300	143,200	144,200	+0.98%	22,957	-	-0.46%
02/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 77,741株（0.88%）+0.02%
02/19	144,100	144,300	142,700	142,800	-1.24%	20,340	-	-1.5%
02/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 76,480株（0.86%）-0.01%
02/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 77,071株（0.87%）+0.01%
02/17	（IR情報）8:30 2025年12月期(第49期)決算説明会資料
02/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 75,966株（0.86%）+0.01%
02/16	（IR情報）15:30 2025年12月期_決算概要
02/16	（IR情報）15:30 2025年12月期決算短信(REIT)
02/16	（空売り報告）Societe Generale 93,772株（1.06%）-0.13%
02/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 75,744株（0.85%）-0.02%

日本ビルファンド投資法人（8951）のイベントチャート

2026/02/19～2026/07/16

イベント情報＆株価推移

開示資料

決算

株式

チャート