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	103,200	103,700	102,500	102,500	-1.16%	5,902	-	+0.36%	-	-
03/05	103,000	104,600	103,000	103,700	+1.37%	4,183	-	+1.5%	-	-
03/04	103,000	103,100	101,700	102,300	-1.16%	6,821	-	+0.15%	-	-
03/03	103,700	104,300	102,900	103,500	-0.77%	4,853	-	+1.28%	-	-
03/02	103,200	104,300	102,800	104,300	+0.48%	5,968	-	+2.05%	-	-
02/27	104,800	104,800	103,300	103,800	-0.57%	9,520	-	+1.56%	-	-
02/26	104,000	104,500	103,000	104,400	+0.77%	6,234	-	+2.15%	-	-
02/25	103,000	103,600	102,700	103,600	+0.29%	5,740	-	+1.36%	-	-
02/24	102,300	103,600	101,900	103,300	+1.57%	6,151	-	+1.02%	-	-
02/20	102,000	102,400	101,500	101,700	+0.3%	5,985	-	-0.65%	-	-
02/19	101,400	101,500	100,600	101,400	-0.29%	4,173	-	-1.08%	-	-
02/18	100,600	101,800	100,400	101,700	+1.09%	4,258	-	-0.94%	-	-
02/17	101,600	101,600	100,300	100,600	-0.98%	3,583	-	-2.18%	-	-
02/16	100,400	101,600	100,000	101,600	+1.6%	4,710	-	-1.42%	-	-
02/13	101,100	101,300	99,800	100,000	-0.99%	7,666	-	-3.15%	-	-
02/12	101,000	101,500	100,700	101,000	-0.2%	5,845	-	-2.39%	-	-
02/10	101,500	101,800	101,100	101,200	-0.3%	5,369	-	-2.37%	-	-
02/09	101,500	102,200	100,800	101,500	+0.4%	5,958	-	-2.21%	-	-
02/06	102,300	102,300	101,100	101,100	-1.08%	5,329	-	-2.69%	-	-
02/05	101,900	102,900	101,700	102,200	+0.1%	6,001	-	-1.78%	-	-
02/04	101,500	102,500	100,600	102,100	+0.39%	5,290	-	-1.95%	-	-
02/03	101,000	102,200	100,800	101,700	+0.89%	4,743	-	-2.44%	-	-
02/02	101,200	101,900	100,600	100,800	-0.3%	5,912	-	-3.39%	-	-
01/30	102,400	102,400	100,900	101,100	-1.08%	6,742	-	-3.2%	-	-
01/29	100,600	102,200	100,000	102,200	-1.26%	12,835	-	-2.2%	-	-
01/28	102,100	103,500	102,000	103,500	+0.49%	17,826	-	-1.01%	-	-
01/27	103,500	103,500	102,400	103,000	-0.48%	5,712	-	-1.47%	-	-
01/26	103,600	103,900	102,700	103,500	-0.19%	7,441	-	-1.03%	-	-
01/23	104,100	104,900	103,300	103,700	-0.77%	7,023	-	-0.82%	-	-
01/22	104,200	105,600	103,800	104,500	+0.87%	10,041	-	-0.02%	-	-
01/21	104,600	104,700	103,100	103,600	-0.96%	8,112	-	-0.82%	-	-
01/20	105,600	105,800	104,600	104,600	-0.1%	6,265	-	+0.25%	-	-
01/19	106,500	106,800	104,700	104,700	-1.41%	5,217	-	+0.48%	-	-
01/16	105,500	106,400	105,400	106,200	+0.85%	6,204	-	+2.06%	-	-
01/15	105,500	105,500	104,800	105,300	0%	5,408	-	+1.43%	-	-
01/14	106,100	106,100	105,300	105,300	-0.75%	5,824	-	+1.62%	-	-
01/13	106,100	106,300	105,200	106,100	+0.09%	6,287	-	+2.54%	-	-
01/09	106,500	107,000	105,400	106,000	-0.28%	5,301	-	+2.59%	-	-
01/08	105,900	106,500	105,500	106,300	+0.57%	5,198	-	+3.01%	-	-
01/07	105,400	106,100	104,800	105,700	+0.19%	3,233	-	+2.58%	-	-
01/06	104,600	105,500	104,600	105,500	+0.86%	3,013	-	+2.47%	-	-
01/05	105,700	105,700	103,600	104,600	+0.48%	5,677	-	+1.63%	-	-
2025
12/30	105,300	105,700	104,100	104,100	-0.76%	3,918	-	+1.17%	-	-
12/29	104,800	105,100	104,200	104,900	+0.67%	5,056	-	+1.98%	-	-
12/26	105,300	105,400	103,800	104,200	-0.67%	5,217	-	+1.37%	-	-
12/25	104,200	104,900	104,100	104,900	+0.87%	2,641	-	+2.13%	-	-
12/24	103,200	104,100	103,100	104,000	+0.48%	2,557	-	+1.38%	-	-
12/23	102,600	103,500	102,300	103,500	+0.98%	2,762	-	+0.96%	-	-
12/22	103,900	104,200	102,500	102,500	-1.16%	3,132	-	-0.03%	-	-
12/19	103,100	104,200	103,000	103,700	+0.58%	5,501	-	+1.14%	-	-
12/18	104,000	104,600	103,000	103,100	-0.77%	8,387	-	+0.6%	-	-
12/17	103,100	104,400	103,100	103,900	+0.78%	3,661	-	+1.38%	-	-
12/16	103,000	103,500	102,800	103,100	+0.29%	3,378	-	+0.62%	-	-
12/15	102,900	103,500	102,500	102,800	0%	4,291	-	+0.37%	-	-
12/12	101,000	102,800	100,900	102,800	+1.98%	10,986	-	+0.41%	-	-
12/11	101,400	101,800	99,900	100,800	-0.3%	2,652	-	-1.52%	-	-
12/10	101,000	101,500	100,500	101,100	+0.2%	2,498	-	-1.29%	-	-
12/09	99,700	101,000	99,200	100,900	+0.7%	4,394	-	-1.5%	-	-
12/08	100,600	101,200	99,400	100,200	-0.4%	4,106	-	-2.14%	-	-
12/05	101,500	101,700	100,300	100,600	-0.89%	3,753	-	-1.74%	-	-
12/04	101,900	102,600	101,400	101,500	-0.88%	3,702	-	-0.83%	-	-
12/03	102,200	102,600	101,700	102,400	-0.39%	4,184	-	+0.1%	-	-
12/02	102,500	103,300	102,000	102,800	+0.29%	5,135	-	+0.55%	-	-
12/01	104,300	104,300	102,500	102,500	-1.06%	6,084	-	+0.36%	-	-
11/28	104,300	104,600	103,600	103,600	-0.96%	5,134	-	+1.5%	-	-
11/27	104,000	104,700	103,700	104,600	+0.58%	4,582	-	+2.61%	-	-
11/26	103,500	104,000	103,100	104,000	+0.87%	3,053	-	+2.24%	-	-
11/25	103,400	103,500	102,300	103,100	0%	3,812	-	+1.56%	-	-
11/21	102,300	103,400	102,100	103,100	+0.68%	4,114	-	+1.72%	-	-
11/20	102,800	103,200	102,200	102,400	+0.69%	3,302	-	+1.21%	-	-
11/19	102,100	102,300	101,300	101,700	-0.49%	2,949	-	+0.69%	-	-
11/18	103,800	103,800	102,000	102,200	-1.54%	4,189	-	+1.32%	-	-
11/17	102,800	103,800	102,400	103,800	+1.17%	3,006	-	+3.07%	-	-
11/14	102,600	103,500	102,300	102,600	0%	3,183	-	+2.11%	-	-
11/13	103,200	103,400	102,300	102,600	-0.39%	2,173	-	+2.3%	-	-
11/12	103,300	103,800	102,900	103,000	-0.29%	3,483	-	+2.86%	-	-
11/11	102,200	103,300	102,100	103,300	+1.27%	2,821	-	+3.3%	-	-
11/10	102,400	102,900	101,800	102,000	+0.2%	4,867	-	+2.22%	-	-
11/07	102,200	102,500	101,600	101,800	-0.49%	3,699	-	+2.21%	-	-
11/06	102,300	102,300	101,500	102,300	-0.2%	4,384	-	+2.9%	-	-
11/05	101,400	102,500	100,900	102,500	+1.08%	5,866	-	+3.29%	-	-
11/04	100,000	101,400	100,000	101,400	+1.5%	4,681	-	+2.37%	-	-
10/31	99,600	100,400	99,400	99,900	0%	6,046	-	+0.93%	-	-
10/30	99,600	100,100	99,200	99,900	+0.1%	3,463	-	+0.97%	-	-
10/29	100,200	100,300	99,100	99,800	-0.3%	4,435	-	+0.93%	-	-
10/28	100,700	100,800	99,800	100,100	-0.79%	3,756	-	+1.3%	-	-
10/27	100,700	101,000	100,200	100,900	+0.8%	3,561	-	+2.18%	-	-
10/24	100,800	101,100	100,100	100,100	-0.99%	4,008	-	+1.47%	-	-
10/23	99,700	101,100	99,400	101,100	+0.9%	5,836	-	+2.57%	-	-
10/22	99,600	100,500	99,300	100,200	+0.91%	4,012	-	+1.78%	-	-
10/21	99,200	99,500	98,700	99,300	+0.4%	5,342	-	+1.03%	-	-
10/20	98,900	99,500	98,000	98,900	0%	5,015	-	+0.78%	-	-
10/17	98,600	99,300	98,200	98,900	+0.1%	5,641	-	+0.93%	-	-
10/16	98,000	99,100	97,900	98,800	+0.92%	4,188	-	+0.98%	-	-
10/15	98,000	98,300	97,400	97,900	-0.41%	4,653	-	+0.22%	-	-
10/14	97,800	98,300	97,400	98,300	+0.1%	4,212	-	+0.75%	-	-
10/10	98,300	98,600	97,800	98,200	+0.1%	4,057	-	+0.78%	-	-
10/09	98,000	98,200	97,300	98,100	+0.1%	4,959	-	+0.78%	-	-
10/08	98,400	98,700	97,700	98,000	-0.61%	4,590	-	+0.7%	-	-
10/07	99,700	99,700	98,300	98,600	-1.1%	4,666	-	+1.32%	-	-

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
2014年 1月期	81,967 245,900 7/25	57,400 861,000 8/9	36,900 2,460 10/3	2040億9700万	-
2015年 1月期	92,867 278,600 1/19	75,700 227,100 7/9	18,090 6,030 1/27	2312億3800万	1884億9300万
2016年 1月期	86,400 259,200 7/19	64,433 193,300 9/10	54,264 18,088 9/17	2280億9600万	1604億3900万
2017年 1月期	83,200 249,600 12/30	72,367 217,100 11/22	14,529 4,843 7/5	2196億4800万	1910億4800万
2018年 1月期	77,100 231,300 8/22	66,333 199,000 2/6	48,285 16,095 9/28	2035億4400万	1840億7500万
2019年 1月期	90,000 270,000 7/26	69,733 209,200 8/31	17,931 5,977 7/29	2443億6971万	1912億880万
2020年 1月期	107,000 321,000 7/28	53,333 160,000 3/19	35,094 11,698 3/19	2905億2843万	1448億1168万
2021年 1月期	115,833 347,500 7/7	92,400 277,200 9/9	38,709 12,903 12/18	3145億1286万	2508億8623万
2022年 1月期	120,833 362,500 1/4	96,967 290,900 3/16	35,091 11,697 2/21	3280億8896万	-
最新	102,500 2026/3/6		5,902	2783億994万

8967 日本ロジスティクスファンド投資法人

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