イベントチャート

2025/10/07～2026/03/06

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
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%
03/04	（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	143,200	145,800	142,500	144,600	+1.12%	26,886	-	-0.33%
02/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 77,071株（0.87%）+0.01%
02/17	144,700	145,300	142,100	143,000	-1.99%	23,149	-	-1.42%
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	144,400	145,900	143,600	145,900	+1.74%	21,939	-	+0.58%
02/16	（空売り報告）Societe Generale 93,772株（1.06%）-0.13%
02/13	144,900	145,600	143,200	143,400	-1.31%	20,139	-	-1.07%
02/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 75,744株（0.85%）-0.02%
02/12	145,200	146,300	144,100	145,300	-0.95%	33,596	-	+0.24%
02/12	（空売り報告）Societe Generale 105,048株（1.19%）-0.01%
02/10	147,000	147,000	145,100	146,700	+0.55%	19,688	-	+1.26%
02/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 77,519株（0.87%）-0.01%
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%
02/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 78,023株（0.88%）+0.01%
02/05	147,400	148,000	145,900	146,600	+0.07%	23,623	-	+1.44%
02/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 76,872株（0.87%）+0.03%
02/04	145,000	147,200	143,800	146,500	+0.62%	28,463	-	+1.44%
02/04	（空売り報告）Societe Generale 106,346株（1.2%）+0.01%
02/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 74,810株（0.84%）+0.01%
02/03	144,400	145,900	144,100	145,600	+1.25%	21,287	-	+0.88%
02/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 73,292株（0.83%）+0.04%
02/02	144,900	145,500	143,600	143,800	+0.21%	21,627	-	-0.29%
02/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 70,226株（0.79%）+0.01%
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%
01/29	（空売り報告）BNP Paribas Financial Markets SNC 35,904株（0.4%）-0.12%義務消失
01/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 68,947株（0.78%）+0.02%
01/28	140,800	141,500	140,300	141,500	+0.5%	28,064	-	-1.82%
01/28	（空売り報告）BNP Paribas Financial Markets SNC 45,894株（0.52%）再IN
01/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 67,196株（0.76%）+0.01%
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	（IR情報）16:00 資金の借入に関するお知らせ
01/23	144,200	144,200	142,400	143,400	0%	23,006	-	-0.66%
01/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 66,281株（0.75%）-0.01%
01/22	145,300	145,700	143,400	143,400	-0.35%	30,336	-	-0.67%
01/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 66,949株（0.76%）+0.02%
01/21	（IR情報）17:30 第三者割当による新投資口発行における発行口数の確定に関するお知らせ
01/21	145,900	147,200	143,900	143,900	-3.16%	57,198	-	-0.34%
01/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 65,679株（0.74%）+0.01%
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%
01/19	（空売り報告）モルガン・スタンレーMUFG証券 33,045株（0.38%）-0.15%義務消失
01/16	149,300	152,300	148,500	149,300	+1.5%	43,546	-	+3.84%
01/16	（空売り報告）モルガン・スタンレーMUFG証券 46,037株（0.53%）再IN
01/15	145,400	147,500	145,200	147,100	+1.17%	41,961	-	+2.53%
01/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 63,824株（0.73%）+0.02%
01/14	（IR情報）18:10 新投資口発行及び投資口売出しに係る価格等の決定に関するお知らせ
01/14	144,100	145,600	144,100	145,400	+0.9%	32,257	-	+1.49%
01/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 61,974株（0.71%）-0.02%
01/13	143,500	144,200	142,700	144,100	+0.7%	34,116	-	+0.65%
01/13	（空売り報告）Societe Generale 103,457株（1.19%）再IN
01/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 63,459株（0.73%）-0.01%
01/13	（空売り報告）Barclays Capital Securities Ltd 31,260株（0.36%）-0.73%義務消失
01/09	（IR情報）16:00 資金の借入に関するお知らせ
01/09	143,600	144,000	142,800	143,100	+0.07%	16,899	-	-0.06%
01/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 64,594株（0.74%）-0.01%
01/08	143,000	144,000	142,300	143,000	-0.35%	31,072	-	-0.2%
01/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 65,022株（0.75%）-0.01%
01/07	（IR情報）15:45 2026年1月7日付で公表したニュースリリースについての補足説明資料
01/07	（IR情報）15:45 2026年6月期の運用状況及び1口当たり分配金の予想の修正並びに2026年12月期の運用状況及び1口当たり分配金の予想に関するお知らせ
01/07	（IR情報）15:45 国内不動産信託受益権及び国内不動産の取得並びに国内不動産信託受益権の譲渡に関するお知らせ
01/07	（IR情報）15:45 新投資口発行及び投資口売出しに関するお知らせ
01/07	142,500	144,200	142,000	143,500	+0.07%	17,458	-	+0.1%
01/07	（空売り報告）Barclays Bank PLC 29,443株（0.34%）-0.17%義務消失
01/07	（空売り報告）Barclays Capital Securities Ltd 94,509株（1.09%）-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%
01/05	（空売り報告）Barclays Bank PLC 44,803株（0.51%）-0.1%
2025
12/30	144,500	145,000	142,800	142,900	-1.18%	25,643	-	-0.92%
12/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 65,932株（0.76%）+0.01%
12/29	141,900	144,600	141,400	144,600	+0.21%	26,217	-	+0.08%
12/26	（IR情報）15:30 資金の借入に関するお知らせ
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%
12/24	（空売り報告）Barclays Bank PLC 53,407株（0.61%）-0.2%
12/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 65,625株（0.75%）-0.01%
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%
12/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 66,213株（0.76%）-0.01%
12/12	141,400	144,200	141,400	144,000	+1.27%	34,302	-	-1.13%
12/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 66,791株（0.77%）+0.05%
12/11	142,100	142,500	140,600	142,200	-0.14%	13,058	-	-2.36%
12/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 62,575株（0.72%）+0.01%
12/10	141,200	142,900	140,900	142,400	+0.71%	19,556	-	-2.29%
12/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 61,906株（0.71%）+0.01%
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%
12/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 60,721株（0.7%）-0.01%
12/05	142,800	143,000	141,900	142,000	-0.77%	11,553	-	-2.64%
12/05	（空売り報告）Barclays Bank PLC 70,422株（0.81%）+0.07%
12/04	144,900	144,900	143,100	143,100	-1.11%	14,036	-	-1.87%
12/04	（空売り報告）Barclays Bank PLC 64,367株（0.74%）+0.11%
12/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 61,694株（0.71%）+0.01%
12/03	145,400	145,400	143,700	144,700	-0.48%	15,218	-	-0.72%
12/03	（空売り報告）Barclays Bank PLC 54,821株（0.63%）再IN
12/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 61,170株（0.7%）-0.01%
12/03	（空売り報告）Barclays Capital Securities Ltd 103,622株（1.19%）-0.01%
12/02	145,600	146,300	144,400	145,400	+0.35%	21,809	-	-0.17%
12/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 61,596株（0.71%）+0.01%
12/02	（空売り報告）Barclays Capital Securities Ltd 104,392株（1.2%）+0.01%
12/01	148,500	149,400	144,900	144,900	-2.95%	27,419	-	-0.39%
12/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 61,067株（0.7%）+0.01%
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%
11/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 60,508株（0.69%）-0.01%
11/27	（空売り報告）Barclays Capital Securities Ltd 103,463株（1.19%）-0.01%
11/26	（IR情報）16:15 資金の借入に関するお知らせ
11/26	149,500	149,700	148,200	149,700	+0.2%	16,079	-	+3.58%
11/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 60,719株（0.7%）+0.01%
11/26	（空売り報告）Barclays Capital Securities Ltd 103,818株（1.2%）+0.01%
11/25	（IR情報）16:30 資金の借入に関するお知らせ
11/25	149,900	150,000	147,800	149,400	+0.4%	19,194	-	+3.65%
11/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 60,308株（0.69%）-0.01%
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%
11/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 60,992株（0.7%）+0.01%
11/19	146,000	146,700	145,600	145,700	-0.07%	21,787	-	+1.84%
11/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 59,874株（0.69%）+0.01%
11/18	148,100	148,500	145,800	145,800	-1.55%	25,810	-	+2.13%
11/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 59,001株（0.68%）+0.01%
11/18	（空売り報告）Barclays Capital Securities Ltd 103,573株（1.19%）-0.02%
11/17	146,900	148,100	146,400	148,100	+1.09%	16,562	-	+3.96%
11/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 58,210株（0.67%）+0.01%
11/14	147,000	147,900	145,900	146,500	-0.2%	14,174	-	+3.13%
11/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 57,244株（0.66%）+0.01%
11/13	145,600	146,800	145,400	146,800	+0.48%	14,944	-	+3.55%
11/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 56,320株（0.65%）+0.01%
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%
11/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 55,470株（0.64%）+0.01%
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%
11/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,997株（0.63%）+0.02%
11/06	144,100	144,500	143,100	144,000	-0.35%	20,004	-	+2.48%
11/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,465株（0.61%）+0.02%
11/05	142,300	144,500	141,800	144,500	+0.84%	35,739	-	+2.96%
11/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,246株（0.59%）+0.02%
11/04	143,000	143,400	142,100	143,300	+0.77%	20,263	-	+2.25%
11/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,471株（0.57%）+0.02%
10/31	142,000	143,900	142,000	142,200	-0.28%	24,356	-	+1.48%
10/31	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,699株（0.55%）+0.02%
10/30	141,000	142,900	140,600	142,600	+0.85%	18,735	-	+1.79%
10/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,229株（0.53%）-0.01%
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%
10/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,720株（0.54%）+0.01%
10/28	（空売り報告）Barclays Capital Securities Ltd 104,675株（1.21%）+0.11%
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%
10/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,358株（0.53%）-0.01%
10/21	140,400	140,600	139,600	140,000	+0.07%	12,440	-	-0.22%
10/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,749株（0.54%）+0.03%
10/20	140,200	140,600	138,700	139,900	0%	19,222	-	-0.34%
10/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 44,690株（0.51%）+0.01%
10/20	（空売り報告）Barclays Capital Securities Ltd 95,827株（1.1%）+0.1%
10/17	139,100	140,100	139,100	139,900	+0.36%	12,054	-	-0.39%
10/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 43,718株（0.5%）-0.02%
10/16	139,200	139,700	138,500	139,400	+0.72%	10,975	-	-0.81%
10/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 45,089株（0.52%）+0.01%
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%
10/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 44,954株（0.51%）-0.02%
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%
10/09	（空売り報告）Barclays Capital Securities Ltd 86,992株（1%）+0.08%
10/08	140,000	140,900	139,400	139,400	-0.36%	14,279	-	-1.26%
10/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,545株（0.53%）-0.01%
10/07	139,600	141,000	139,400	139,900	-0.43%	13,342	-	-1.04%
10/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,426株（0.54%）-0.01%
10/02	（IR情報）11:30 GRESB評価結果に関するお知らせ
10/02	（空売り報告）Barclays Capital Securities Ltd 80,350株（0.92%）+0.06%
09/30	（IR情報）15:30 国内不動産信託受益権の取得及び譲渡に関するお知らせ(「CONNECT SAPPORO」の取得及び「NBF札幌南二条ビル」の譲渡)

8951 日本ビルファンド投資法人

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート