ジャパンリアルエステイト投資法人（8952）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える新規登録の受付は残り6日本日23:59まで無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/06/02～2026/10/27

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
10/27	110,000	110,000	108,800	109,300	-0.36%	19,874	-	+0.85%
10/26	107,600	110,200	107,600	109,700	+1.76%	17,656	-	+1.02%
10/23	106,600	109,100	106,000	107,800	+1.89%	20,984	-	-0.91%
10/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 45,049株（0.61%）-0.02%
10/22	（IR情報）16:00 借入金の期限前弁済に関するお知らせ
10/22	106,300	106,400	105,500	105,800	-0.66%	21,557	-	-2.98%
10/21	106,500	106,900	105,700	106,500	+0.19%	20,179	-	-2.64%
10/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,538株（0.63%）+0.12%
10/20	107,000	107,000	105,900	106,300	-0.65%	12,382	-	-3.13%
10/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 37,672株（0.51%）-0.01%
10/19	107,500	108,100	106,700	107,000	-0.47%	11,134	-	-2.79%
10/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 38,375株（0.52%）+0.01%
10/16	108,600	108,600	107,100	107,500	-0.28%	15,345	-	-2.6%
10/15	105,400	107,800	105,000	107,800	+2.08%	25,235	-	-2.61%
10/14	105,600	106,000	105,300	105,600	0%	11,161	-	-4.9%
10/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 37,551株（0.51%）+0.01%
10/13	106,500	106,600	105,400	105,600	-0.66%	14,694	-	-5.27%
10/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 36,967株（0.5%）-0.02%
10/09	105,100	106,400	105,100	106,300	+1.24%	14,616	-	-5.05%
10/09	（空売り報告）Barclays Capital Securities Ltd 34,338株（0.47%）-0.04%義務消失
10/08	105,000	105,500	104,600	105,000	-0.76%	20,882	-	-6.62%
10/07	106,900	106,900	105,800	105,800	-0.66%	15,128	-	-6.33%
10/06	105,300	107,200	105,100	106,500	+1.33%	16,979	-	-6.1%
10/05	（IR情報）16:30 GRESB 評価結果に関するお知らせ（最高位の「５ Stars 」獲得）
10/05	106,900	107,300	105,100	105,100	-1.96%	15,910	-	-7.74%
10/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 38,431株（0.52%）-0.01%
10/02	108,700	108,800	106,900	107,200	-1.74%	15,883	-	-6.36%
10/01	108,200	109,400	108,200	109,100	+0.18%	18,728	-	-5.09%
09/30	108,600	109,900	108,600	108,900	+0.09%	21,586	-	-5.6%
09/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 39,139株（0.53%）-0.03%
09/29	110,100	110,400	108,500	108,800	-3.89%	26,372	-	-6%
09/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,513株（0.56%）-0.01%
09/29	（空売り報告）Barclays Capital Securities Ltd 37,502株（0.51%）再IN
09/28	113,000	113,600	112,800	113,200	+0.27%	24,259	-	-2.57%
09/25	113,900	114,100	112,900	112,900	-0.7%	17,348	-	-2.99%
09/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,744株（0.57%）+0.01%
09/24	113,500	113,900	112,700	113,700	+0.18%	16,994	-	-2.49%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 31,026株（0.42%）-0.58%義務消失
09/18	114,800	114,800	113,500	113,500	-0.96%	36,027	-	-2.82%
09/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,313株（0.56%）-0.01%
09/17	114,300	114,600	113,800	114,600	0%	9,658	-	-2.02%
09/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,562株（0.57%）+0.01%
09/16	114,800	114,900	113,700	114,600	-0.09%	12,702	-	-2.15%
09/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,494株（0.56%）-0.01%
09/15	114,200	114,900	113,900	114,700	+0.35%	14,321	-	-2.22%
09/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,909株（0.57%）+0.01%
09/14	113,900	115,000	113,900	114,300	+0.18%	14,309	-	-2.69%
09/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,495株（0.56%）-0.01%
09/11	117,800	117,800	113,600	114,100	-1.04%	38,974	-	-3.03%
09/10	114,700	115,700	114,500	115,300	+0.52%	16,802	-	-2.18%
09/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,543株（0.57%）+0.01%
09/09	114,400	115,100	113,900	114,700	+0.17%	27,074	-	-2.81%
09/08	114,400	115,400	113,600	114,500	-0.78%	21,566	-	-3.1%
09/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 41,320株（0.56%）+0.01%
09/07	116,600	116,800	115,300	115,400	-0.94%	14,483	-	-2.5%
09/04	116,600	117,400	116,300	116,500	-0.17%	17,175	-	-1.8%
09/03	117,600	118,000	116,700	116,700	-0.51%	16,708	-	-1.91%
09/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 40,434株（0.55%）+0.02%
09/02	117,900	118,000	117,100	117,300	-1.1%	20,995	-	-1.72%
09/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 39,091株（0.53%）+0.01%
09/01	（IR情報）16:00 コミットメントラインの契約期限の延長に関するお知らせ
09/01	117,900	118,900	117,400	118,600	+0.76%	19,956	-	-0.83%
09/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 38,332株（0.52%）-0.02%
08/31	（IR情報）16:00 資金の借入に関するお知らせ
08/31	118,000	118,600	117,700	117,700	+0.09%	19,491	-	-1.78%
08/28	（IR情報）16:45 資産運用会社における組織の変更および役員の異動に関するお知らせ
08/28	（IR情報）16:00 資金の借入に関するお知らせ
08/28	118,100	118,800	117,600	117,600	-1.18%	18,202	-	-2.02%
08/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 39,904株（0.54%）-0.01%
08/27	119,000	119,900	118,700	119,000	-0.17%	24,372	-	-0.98%
08/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 40,286株（0.55%）+0.01%
08/26	119,000	119,800	118,800	119,200	+0.34%	11,168	-	-0.92%
08/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 39,680株（0.54%）+0.01%
08/25	119,500	119,700	118,800	118,800	-0.59%	13,501	-	-1.38%
08/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 38,991株（0.53%）-0.02%
08/24	118,700	119,600	118,400	119,500	+0.84%	10,537	-	-0.86%
08/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 40,563株（0.55%）-0.04%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 72,848株（1%）+0.09%
08/21	119,900	119,900	117,800	118,500	-1%	12,956	-	-1.68%
08/20	119,400	120,200	118,600	119,700	+1.27%	14,702	-	-0.78%
08/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 43,414株（0.59%）-0.1%
08/19	117,700	118,700	117,500	118,200	-0.08%	19,151	-	-2.07%
08/18	118,500	118,500	116,900	118,300	-0.08%	16,563	-	-2.03%
08/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,816株（0.69%）+0.01%
08/17	118,500	119,200	118,200	118,400	+0.34%	13,017	-	-1.96%
08/14	（IR情報）16:00 資金の借入に関するお知らせ
08/14	118,700	118,900	117,800	118,000	-0.42%	14,875	-	-2.33%
08/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,835株（0.68%）+0.02%
08/13	（IR情報）16:00 借入金の期限前弁済に関するお知らせ
08/13	119,300	119,500	118,200	118,500	-0.42%	11,052	-	-1.94%
08/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,780株（0.66%）-0.01%
08/12	118,900	119,200	117,900	119,000	+0.17%	12,060	-	-1.54%
08/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,952株（0.67%）-0.02%
08/10	119,200	119,200	117,700	118,800	-0.34%	12,249	-	-1.75%
08/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,714株（0.69%）-0.01%
08/07	（IR情報）16:00 借入金の期限前弁済に関するお知らせ
08/07	119,500	120,200	118,500	119,200	-0.17%	14,394	-	-1.44%
08/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,640株（0.7%）-0.03%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 66,770株（0.91%）+0.02%
08/06	118,600	119,400	118,100	119,400	+0.42%	12,711	-	-1.21%
08/05	118,400	119,100	117,300	118,900	+0.42%	19,505	-	-1.48%
08/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,811株（0.73%）-0.03%
08/04	119,600	119,600	117,800	118,400	-0.92%	16,355	-	-1.79%
08/03	121,800	122,200	118,900	119,500	-2.13%	24,901	-	-0.86%
07/31	124,800	125,200	121,900	122,100	-2.32%	21,424	-	+1.35%
07/31	（空売り報告）MERRILL LYNCH INTERNATIONAL 55,623株（0.76%）+0.02%
07/30	123,800	125,000	123,200	125,000	-0.87%	25,958	-	+3.97%
07/29	123,500	126,100	123,200	126,100	+2.19%	28,562	-	+5.24%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 65,201株（0.89%）-0.01%
07/28	124,400	125,200	123,000	123,400	-1.04%	15,151	-	+3.41%
07/27	123,400	124,800	123,100	124,700	+1.8%	14,078	-	+4.83%
07/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,391株（0.74%）-0.01%
07/24	121,000	122,800	120,700	122,500	+1.07%	11,778	-	+3.39%
07/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 55,349株（0.75%）+0.01%
07/23	122,300	122,700	120,800	121,200	-0.9%	19,033	-	+2.6%
07/22	123,100	123,400	121,700	122,300	-0.81%	17,142	-	+3.78%
07/21	（IR情報）16:00 資金の借入に関するお知らせ
07/21	122,000	123,500	121,900	123,300	+2.41%	28,684	-	+4.93%
07/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,138株（0.74%）+0.01%
07/17	119,600	122,200	119,200	120,400	+1.01%	22,250	-	+2.71%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 66,023株（0.9%）+0.03%
07/16	121,500	121,900	118,700	119,200	-1.89%	19,591	-	+1.89%
07/15	121,300	121,900	120,900	121,500	+0.25%	22,723	-	+4.04%
07/14	120,000	121,500	119,400	121,200	+1.34%	13,958	-	+4.03%
07/13	119,000	120,100	118,500	119,600	+0.93%	9,520	-	+2.99%
07/10	119,500	119,700	118,200	118,500	-1.09%	12,003	-	+2.3%
07/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,442株（0.73%）+0.02%
07/09	118,800	119,800	118,300	119,800	+1.01%	13,157	-	+3.69%
07/08	119,100	119,100	117,100	118,600	-0.34%	14,287	-	+2.94%
07/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,853株（0.71%）+0.01%
07/07	120,800	121,300	119,000	119,000	-1.16%	16,203	-	+3.48%
07/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,474株（0.7%）+0.01%
07/06	（IR情報）16:30 資産運用会社における取締役等の異動に関するお知らせ
07/06	119,000	121,600	118,900	120,400	+1.01%	21,227	-	+4.95%
07/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,392株（0.69%）+0.01%
07/03	118,100	119,600	117,500	119,200	+1.53%	21,693	-	+4.15%
07/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,575株（0.68%）+0.01%
07/02	117,000	118,600	115,100	117,400	+2.09%	24,881	-	+2.76%
07/01	116,100	116,200	114,600	115,000	-0.69%	19,600	-	+0.8%
07/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,056株（0.67%）+0.01%
06/30	117,300	118,200	115,800	115,800	-1.53%	22,567	-	+1.55%
06/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,666株（0.66%）+0.02%
06/29	117,500	118,300	116,800	117,600	-0.34%	18,204	-	+3.25%
06/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,167株（0.64%）+0.01%
06/26	116,600	118,200	115,600	118,000	+1.72%	25,088	-	+3.77%
06/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 45,914株（0.63%）+0.01%
06/25	（IR情報）16:00 資金の借入に関するお知らせ
06/25	115,300	116,300	114,000	116,000	+1.05%	27,026	-	+2.2%
06/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 45,872株（0.62%）+0.02%
06/24	113,900	114,800	113,600	114,800	+0.7%	15,438	-	+1.23%
06/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 44,330株（0.6%）+0.01%
06/23	（IR情報）16:00 借入金の期限前弁済及び資金の借入に関するお知らせ
06/23	114,000	115,000	113,300	114,000	+0.18%	22,967	-	+0.58%
06/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 43,611株（0.59%）+0.01%
06/22	113,200	113,800	113,000	113,800	+0.62%	15,793	-	+0.35%
06/19	113,500	114,300	113,100	113,100	-0.44%	60,398	-	-0.25%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 64,082株（0.87%）-0.03%
06/18	114,200	114,300	112,600	113,600	-0.35%	14,589	-	+0.08%
06/17	113,700	114,500	112,800	114,000	0%	31,790	-	+0.36%
06/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 42,936株（0.58%）-0.01%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 66,260株（0.9%）+0.01%
06/16	115,300	115,500	113,100	114,000	-1.81%	20,531	-	+0.32%
06/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 43,035株（0.59%）+0.01%
06/15	115,600	117,300	114,900	116,100	+1.31%	20,807	-	+2.08%
06/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 42,650株（0.58%）+0.02%
06/12	114,000	115,700	112,800	114,600	+0.61%	35,599	-	+0.73%
06/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 40,809株（0.56%）+0.04%
06/11	113,900	115,200	113,600	113,900	-0.52%	18,259	-	+0.05%
06/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 38,482株（0.52%）再IN
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 65,154株（0.89%）-0.05%
06/10	112,100	114,500	111,500	114,500	+2.32%	23,047	-	+0.4%
06/09	112,300	112,300	110,800	111,900	-0.36%	18,445	-	-2.02%
06/08	110,700	112,300	110,300	112,300	+1.08%	13,803	-	-1.94%
06/05	112,200	112,700	110,600	111,100	-0.54%	16,323	-	-3.2%
06/04	112,400	113,300	111,400	111,700	-1.33%	14,339	-	-3%
06/03	112,600	113,500	112,100	113,200	+1.07%	20,368	-	-2%
06/02	113,400	113,600	111,500	112,000	-1.41%	24,135	-	-3.27%

ジャパンリアルエステイト投資法人（8952）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート