日本ロジスティクスファンド投資法人（8967）の株価チャート
株価
9/10
- 前日 (9/9)
- 93,800
- 始値
- 93,800
- 高値
- 93,900
- 安値
- 93,000
- 終値 -0.32%
- 93,500
- 出来高 -25.96%
- 4,392
乖離率
- 株価（5日）
移動平均値 - -0.32%
93,800 - 株価（25日）
移動平均値 - -1.61%
95,032 - 出来高（5日）
移動平均値 - -31.25%
6,388
2026/04/16～2026/09/10
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/10 | 93,800 | 93,900 | 93,000 | 93,500 | -0.32% | 4,392 | - | -1.61% | - | - |
| 09/09 | 93,200 | 94,000 | 93,100 | 93,800 | +0.64% | 5,932 | - | -1.4% | - | - |
| 09/08 | 93,600 | 94,000 | 93,100 | 93,200 | -0.96% | 8,435 | - | -2.08% | - | - |
| 09/07 | 94,500 | 94,500 | 93,900 | 94,100 | -0.32% | 6,913 | - | -1.27% | - | - |
| 09/04 | 94,000 | 94,700 | 94,000 | 94,400 | -0.11% | 6,267 | - | -1.15% | - | - |
| 09/03 | 94,900 | 95,100 | 94,100 | 94,500 | -0.32% | 5,630 | - | -1.34% | - | - |
| 09/02 | 94,400 | 95,000 | 93,900 | 94,800 | -0.21% | 5,730 | - | -1.4% | - | - |
| 09/01 | 94,300 | 95,000 | 94,000 | 95,000 | +0.74% | 6,728 | - | -1.48% | - | - |
| 08/31 | 94,600 | 95,000 | 94,000 | 94,300 | -0.32% | 6,893 | - | -2.47% | - | - |
| 08/28 | 95,300 | 95,700 | 93,800 | 94,600 | -1.56% | 9,905 | - | -2.4% | - | - |
| 08/27 | 95,100 | 96,300 | 95,000 | 96,100 | +0.63% | 10,848 | - | -1.07% | - | - |
| 08/26 | 96,400 | 96,700 | 95,500 | 95,500 | -0.42% | 6,322 | - | -1.84% | - | - |
| 08/25 | 95,900 | 96,300 | 95,700 | 95,900 | 0% | 6,531 | - | -1.6% | - | - |
| 08/24 | 96,000 | 96,300 | 95,100 | 95,900 | +0.74% | 8,332 | - | -1.7% | - | - |
| 08/21 | 95,900 | 96,000 | 94,900 | 95,200 | -0.73% | 6,252 | - | -2.49% | - | - |
| 08/20 | 96,100 | 96,600 | 95,300 | 95,900 | +0.42% | 10,150 | - | -1.9% | - | - |
| 08/19 | 95,200 | 96,000 | 95,000 | 95,500 | -0.21% | 7,719 | - | -2.39% | - | - |
| 08/18 | 95,800 | 95,800 | 94,600 | 95,700 | +0.42% | 7,150 | - | -2.24% | - | - |
| 08/17 | 95,800 | 96,300 | 95,100 | 95,300 | +0.42% | 5,793 | - | -2.68% | - | - |
| 08/14 | 95,000 | 95,400 | 94,400 | 94,900 | 0% | 6,187 | - | -3.14% | - | - |
| 08/13 | 95,800 | 96,300 | 94,800 | 94,900 | -0.84% | 6,840 | - | -3.2% | - | - |
| 08/12 | 96,000 | 96,000 | 94,800 | 95,700 | +0.31% | 5,115 | - | -2.46% | - | - |
| 08/10 | 95,600 | 95,800 | 94,900 | 95,400 | -0.1% | 4,934 | - | -2.82% | - | - |
| 08/07 | 96,200 | 96,800 | 95,000 | 95,500 | -0.73% | 5,891 | - | -2.76% | - | - |
| 08/06 | 96,000 | 96,200 | 95,300 | 96,200 | +0.21% | 5,052 | - | -2.01% | - | - |
| 08/05 | 95,800 | 96,100 | 94,900 | 96,000 | +0.95% | 6,128 | - | -2.11% | - | - |
| 08/04 | 97,000 | 97,100 | 94,800 | 95,100 | -1.25% | 7,517 | - | -2.98% | - | - |
| 08/03 | 99,000 | 99,000 | 96,300 | 96,300 | -2.63% | 11,877 | - | -1.77% | - | - |
| 07/31 | 100,500 | 100,600 | 98,900 | 98,900 | -2.47% | 8,827 | - | +0.93% | - | - |
| 07/30 | 100,100 | 101,400 | 99,500 | 101,400 | -2.22% | 12,226 | - | +3.69% | - | - |
| 07/29 | 102,500 | 103,700 | 102,000 | 103,700 | +1.77% | 16,962 | - | +6.41% | - | - |
| 07/28 | 101,100 | 102,600 | 100,900 | 101,900 | +0.59% | 7,879 | - | +5.03% | - | - |
| 07/27 | 100,800 | 101,600 | 100,500 | 101,300 | +1% | 8,616 | - | +4.82% | - | - |
| 07/24 | 100,000 | 100,800 | 99,000 | 100,300 | +0.4% | 7,605 | - | +4.15% | - | - |
| 07/23 | 99,500 | 100,400 | 99,500 | 99,900 | 0% | 5,990 | - | +4.08% | - | - |
| 07/22 | 99,800 | 100,100 | 99,200 | 99,900 | +0.2% | 6,008 | - | +4.41% | - | - |
| 07/21 | 99,400 | 100,400 | 99,100 | 99,700 | +1.22% | 6,050 | - | +4.53% | - | - |
| 07/17 | 97,800 | 99,600 | 97,700 | 98,500 | +0.72% | 5,676 | - | +3.54% | - | - |
| 07/16 | 98,300 | 98,900 | 97,500 | 97,800 | -0.41% | 6,119 | - | +3.05% | - | - |
| 07/15 | 98,400 | 99,000 | 98,200 | 98,200 | +0.31% | 6,264 | - | +3.7% | - | - |
| 07/14 | 97,000 | 98,200 | 96,900 | 97,900 | +1.03% | 5,421 | - | +3.64% | - | - |
| 07/13 | 96,600 | 97,400 | 96,500 | 96,900 | +0.41% | 4,619 | - | +2.87% | - | - |
| 07/10 | 96,500 | 96,900 | 96,400 | 96,500 | 0% | 4,576 | - | +2.69% | - | - |
| 07/09 | 96,600 | 97,200 | 96,300 | 96,500 | -0.1% | 4,083 | - | +2.92% | - | - |
| 07/08 | 97,000 | 97,300 | 96,500 | 96,600 | -0.21% | 3,600 | - | +3.28% | - | - |
| 07/07 | 97,500 | 97,900 | 96,800 | 96,800 | -0.21% | 5,927 | - | +3.69% | - | - |
| 07/06 | 96,700 | 97,600 | 96,400 | 97,000 | +0.62% | 5,767 | - | +4.18% | - | - |
| 07/03 | 95,000 | 96,600 | 94,800 | 96,400 | +1.9% | 6,328 | - | +3.79% | - | - |
| 07/02 | 94,100 | 95,300 | 93,900 | 94,600 | +1.07% | 6,641 | - | +2.05% | - | - |
| 07/01 | 94,800 | 94,900 | 93,500 | 93,600 | -1.37% | 6,190 | - | +1.04% | - | - |
| 06/30 | 95,200 | 96,000 | 94,900 | 94,900 | -0.42% | 5,900 | - | +2.49% | - | - |
| 06/29 | 95,300 | 95,800 | 94,900 | 95,300 | 0% | 5,591 | - | +3.05% | - | - |
| 06/26 | 94,600 | 95,500 | 93,900 | 95,300 | +1.6% | 6,127 | - | +3.21% | - | - |
| 06/25 | 93,100 | 94,500 | 92,700 | 93,800 | +0.86% | 5,290 | - | +1.72% | - | - |
| 06/24 | 93,100 | 93,200 | 92,400 | 93,000 | +0.22% | 5,579 | - | +0.92% | - | - |
| 06/23 | 92,500 | 93,000 | 92,200 | 92,800 | +0.22% | 6,231 | - | +0.75% | - | - |
| 06/22 | 92,500 | 92,600 | 91,800 | 92,600 | -0.11% | 5,702 | - | +0.56% | - | - |
| 06/19 | 92,500 | 93,000 | 92,100 | 92,700 | +0.32% | 5,634 | - | +0.7% | - | - |
| 06/18 | 92,400 | 92,600 | 91,600 | 92,400 | 0% | 4,553 | - | +0.38% | - | - |
| 06/17 | 92,500 | 92,700 | 91,800 | 92,400 | +0.22% | 3,333 | - | +0.35% | - | - |
| 06/16 | 93,300 | 93,500 | 91,700 | 92,200 | -1.39% | 5,059 | - | +0.11% | - | - |
| 06/15 | 93,500 | 94,000 | 92,700 | 93,500 | +0.54% | 4,138 | - | +1.47% | - | - |
| 06/12 | 92,600 | 93,600 | 92,100 | 93,000 | +0.54% | 10,161 | - | +0.91% | - | - |
| 06/11 | 92,500 | 93,600 | 92,000 | 92,500 | +0.11% | 5,729 | - | +0.33% | - | - |
| 06/10 | 91,500 | 92,400 | 91,000 | 92,400 | +1.43% | 3,305 | - | +0.15% | - | - |
| 06/09 | 92,200 | 92,200 | 90,800 | 91,100 | -0.44% | 3,084 | - | -1.36% | - | - |
| 06/08 | 90,600 | 91,900 | 90,300 | 91,500 | +0.33% | 4,241 | - | -1.1% | - | - |
| 06/05 | 91,300 | 92,000 | 90,900 | 91,200 | +0.66% | 4,128 | - | -1.59% | - | - |
| 06/04 | 91,600 | 92,200 | 90,500 | 90,600 | -1.74% | 4,556 | - | -2.49% | - | - |
| 06/03 | 91,000 | 92,300 | 90,800 | 92,200 | +1.65% | 6,524 | - | -1.05% | - | - |
| 06/02 | 91,000 | 91,200 | 89,900 | 90,700 | -0.77% | 7,615 | - | -2.85% | - | - |
| 06/01 | 92,000 | 92,100 | 91,100 | 91,400 | -0.54% | 6,066 | - | -2.38% | - | - |
| 05/29 | 93,600 | 93,800 | 91,900 | 91,900 | -1.18% | 15,110 | - | -2.13% | - | - |
| 05/28 | 91,900 | 93,100 | 91,800 | 93,000 | +0.65% | 8,196 | - | -1.24% | - | - |
| 05/27 | 92,600 | 92,600 | 91,600 | 92,400 | +0.43% | 6,420 | - | -2.09% | - | - |
| 05/26 | 91,900 | 92,400 | 91,700 | 92,000 | +0.11% | 4,612 | - | -2.79% | - | - |
| 05/25 | 91,700 | 92,600 | 91,600 | 91,900 | -0.22% | 4,633 | - | -3.15% | - | - |
| 05/22 | 92,500 | 92,600 | 91,600 | 92,100 | -0.11% | 4,713 | - | -3.21% | - | - |
| 05/21 | 92,700 | 92,700 | 91,700 | 92,200 | +0.11% | 4,744 | - | -3.32% | - | - |
| 05/20 | 92,900 | 93,300 | 91,500 | 92,100 | 0% | 7,985 | - | -3.65% | - | - |
| 05/19 | 91,700 | 92,400 | 91,500 | 92,100 | +0.33% | 3,318 | - | -3.88% | - | - |
| 05/18 | 92,700 | 92,700 | 91,000 | 91,800 | -0.97% | 4,623 | - | -4.45% | - | - |
| 05/15 | 92,900 | 93,400 | 92,200 | 92,700 | -0.32% | 4,962 | - | -3.71% | - | - |
| 05/14 | 93,000 | 93,300 | 92,100 | 93,000 | +0.11% | 5,024 | - | -3.59% | - | - |
| 05/13 | 93,800 | 93,900 | 92,700 | 92,900 | -0.54% | 3,780 | - | -3.85% | - | - |
| 05/12 | 94,200 | 94,700 | 93,200 | 93,400 | -0.53% | 5,655 | - | -3.45% | - | - |
| 05/11 | 94,000 | 94,600 | 93,700 | 93,900 | +0.11% | 4,405 | - | -3.1% | - | - |
| 05/08 | 94,700 | 94,700 | 93,600 | 93,800 | -0.53% | 7,253 | - | -3.27% | - | - |
| 05/07 | 95,200 | 95,400 | 94,100 | 94,300 | -0.53% | 5,748 | - | -2.86% | - | - |
| 05/01 | 95,100 | 95,400 | 94,700 | 94,800 | -0.32% | 5,177 | - | -2.55% | - | - |
| 04/30 | 95,400 | 95,500 | 94,800 | 95,100 | -0.31% | 5,690 | - | -2.47% | - | - |
| 04/28 | 96,900 | 96,900 | 94,800 | 95,400 | -1.85% | 7,697 | - | -2.42% | - | - |
| 04/27 | 97,000 | 97,300 | 96,500 | 97,200 | +0.1% | 4,667 | - | -0.77% | - | - |
| 04/24 | 96,900 | 97,200 | 96,700 | 97,100 | +0.31% | 2,480 | - | -1% | - | - |
| 04/23 | 97,200 | 97,800 | 96,500 | 96,800 | -0.62% | 5,200 | - | -1.52% | - | - |
| 04/22 | 98,300 | 98,300 | 97,200 | 97,400 | -0.92% | 4,454 | - | -1.19% | - | - |
| 04/21 | 99,000 | 99,000 | 98,000 | 98,300 | -0.1% | 5,089 | - | -0.52% | - | - |
| 04/20 | 98,200 | 99,100 | 98,200 | 98,400 | +0.2% | 5,174 | - | -0.62% | - | - |
| 04/17 | 98,900 | 99,100 | 98,100 | 98,200 | -0.81% | 4,926 | - | -0.97% | - | - |
| 04/16 | 98,700 | 99,000 | 98,000 | 99,000 | +0.61% | 5,517 | - | -0.33% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 1月期 | 94,000 1,410,000 5/29 1,410,000 5/28 | 36,733 551,000 3/17 | 64,185 4,279 8/24 | - | - | +16.25% 12/12 | -17.69% 7/27 |
| 2009年 1月期 | 45,000 675,000 9/18 675,000 9/17 | 30,133 452,000 2/19 | 24,180 1,612 10/10 | - | - | +19.64% 3/27 | -13.27% 10/10 |
| 2010年 1月期 | 51,200 768,000 3/18 | 40,133 602,000 2/9 | 28,380 1,892 2/24 | - | - | +12.33% 3/18 | -10.75% 2/9 |
| 2011年 1月期 | 56,667 850,000 1/14 | 36,667 550,000 3/15 | 51,000 3,400 10/22 | - | - | +11.62% 1/14 | -18.25% 3/15 |
| 2012年 1月期 | 48,867 733,000 8/19 | 40,400 606,000 11/24 | 15,735 1,049 6/29 | - | - | +9.97% 2/28 | -6.79% 11/24 |
| 2013年 1月期 | 76,533 1,148,000 4/5 | 44,733 671,000 8/13 | 72,720 4,848 3/15 | - | - | +19.45% 3/15 | -13.35% 5/15 |
| 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 | - | +9.66% 12/30 | -3.91% 5/7 |
| 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 | +6.12% 12/1 | -11.13% 9/2 |
| 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 | +11.43% 2/4 | -11.19% 9/9 |
| 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 | +7.43% 12/29 | -6.05% 7/18 |
| 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 | +4% 3/15 | -5.01% 2/6 |
| 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 | +6.56% 7/11 | -4.32% 12/25 |
| 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 | +14.98% 5/11 | -37.6% 3/19 |
| 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 | +7.36% 9/28 | -6.84% 3/9 |
| 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 | - | +5.69% 12/17 | -11.98% 1/20 |
| 2023年 1月期 | 111,833 335,500 9/13 | 95,233 285,700 2/17 | 41,283 13,761 7/28 | - | - | +5.78% 4/28 | -6.38% 9/27 |
| 2024年 1月期 | 103,000 309,000 9/6 | 83,733 251,200 7/30 | 36,942 12,314 7/30 | - | - | +7.46% 3/22 | -7.38% 8/5 |
| 2025年 1月期 | 96,200 5/2 | 80,033 240,100 8/5 | 21,579 7,193 1/29 | - | - | +5.93% 3/18 | -2.96% 12/4 |
| 2026年 1月期 | 107,000 1/9 | 93,600 8/4 8/1 | 17,826 1/28 | - | - | +3.3% 11/11 | -3.39% 2/2 |
| 最新 | 93,500 2026/9/10 | 4,392 | 2538億7297万 | -1.61% 95,032 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/09/10 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
30,133円（2009/02/19） - 210%（3.1倍）
93,500円（9/10）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
