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
11/02	82,000	82,700	81,300	82,600	+0.85%	7,009	-	-7.56%	-	-
10/30	81,500	82,400	81,300	81,900	+0.61%	10,363	-	-8.87%	-	-
10/29	81,000	81,700	80,100	81,400	-8.95%	19,579	-	-10.02%	-	-
10/28	91,200	91,700	89,400	89,400	+0.11%	13,193	-	-1.67%	-	-
10/27	90,200	90,300	89,200	89,300	-0.45%	6,196	-	-1.96%	-	-
10/26	89,000	89,900	88,300	89,700	+1.47%	4,786	-	-1.7%	-	-
10/23	87,500	88,800	87,200	88,400	+1.26%	7,051	-	-3.25%	-	-
10/22	88,300	88,300	87,200	87,300	-0.91%	6,121	-	-4.62%	-	-
10/21	87,900	88,500	87,800	88,100	+0.92%	7,094	-	-3.92%	-	-
10/20	88,500	88,500	86,900	87,300	-1.58%	7,112	-	-4.98%	-	-
10/19	89,400	89,500	88,300	88,700	-0.78%	7,786	-	-3.66%	-	-
10/16	90,000	90,400	89,200	89,400	-0.45%	7,338	-	-3.06%	-	-
10/15	89,600	90,000	89,000	89,800	+0.22%	5,674	-	-2.79%	-	-
10/14	90,600	90,600	89,600	89,600	-1.1%	4,481	-	-3.17%	-	-
10/13	90,300	91,300	90,100	90,600	+0.78%	5,498	-	-2.29%	-	-
10/09	89,900	90,100	89,100	89,900	+0.33%	5,460	-	-3.24%	-	-
10/08	90,600	90,600	88,800	89,600	-1.1%	7,638	-	-3.83%	-	-
10/07	91,600	91,700	90,600	90,600	-1.09%	4,355	-	-3.07%	-	-
10/06	91,000	91,800	90,400	91,600	+0.33%	4,455	-	-2.22%	-	-
10/05	92,000	92,000	90,800	91,300	-0.44%	8,336	-	-2.74%	-	-
10/02	92,900	92,900	91,600	91,700	-1.61%	5,524	-	-2.52%	-	-
10/01	93,500	93,900	92,900	93,200	-0.43%	4,851	-	-1.07%	-	-
09/30	93,800	94,100	93,300	93,600	-0.21%	4,594	-	-0.71%	-	-
09/29	95,300	95,300	93,600	93,800	-1.47%	4,976	-	-0.52%	-	-
09/28	95,500	95,900	95,100	95,200	-0.21%	4,177	-	+0.93%	-	-
09/25	97,100	97,200	95,400	95,400	-1.45%	6,280	-	+1.2%	-	-
09/24	96,500	98,700	96,100	96,800	+4.42%	8,701	-	+2.75%	-	-
09/18	93,500	94,000	92,700	92,700	-0.86%	5,546	-	-1.53%	-	-
09/17	94,000	94,100	93,400	93,500	0%	2,653	-	-0.75%	-	-
09/16	93,000	93,600	93,000	93,500	+0.86%	2,807	-	-0.79%	-	-
09/15	92,700	92,800	92,300	92,700	+0.54%	2,817	-	-1.68%	-	-
09/14	91,600	92,600	91,500	92,200	+0.77%	2,293	-	-2.29%	-	-
09/11	93,000	93,000	91,100	91,500	-1.19%	6,979	-	-3.1%	-	-
09/10	92,000	92,700	91,700	92,600	+0.43%	4,746	-	-2.02%	-	-
09/09	92,400	92,700	91,700	92,200	-0.32%	3,859	-	-2.49%	-	-
09/08	93,200	93,500	92,400	92,500	-0.86%	4,203	-	-2.24%	-	-
09/07	93,800	93,900	93,300	93,300	-0.53%	3,338	-	-1.5%	-	-
09/04	94,400	94,500	93,700	93,800	-0.64%	4,366	-	-1.1%	-	-
09/03	95,700	95,700	94,400	94,400	-0.74%	3,921	-	-0.65%	-	-
09/02	96,000	96,200	95,100	95,100	-1.25%	3,558	-	-0.09%	-	-
09/01	97,100	97,200	95,800	96,300	-0.93%	3,701	-	+1.09%	-	-
08/31	96,000	97,800	95,800	97,200	+1.25%	17,264	-	+1.98%	-	-
08/28	96,900	96,900	95,600	96,000	-0.41%	6,171	-	+0.78%	-	-
08/27	96,200	96,800	96,100	96,400	+0.31%	5,720	-	+1.21%	-	-
08/26	95,400	96,400	95,300	96,100	+0.95%	2,984	-	+0.94%	-	-
08/25	95,000	95,800	95,000	95,200	+0.42%	2,977	-	+0.03%	-	-
08/24	94,400	95,200	94,100	94,800	+0.85%	3,121	-	-0.32%	-	-
08/21	94,700	94,700	93,800	94,000	-0.74%	2,536	-	-1.11%	-	-
08/20	94,400	94,800	94,100	94,700	+0.96%	3,704	-	-0.37%	-	-
08/19	93,800	94,200	93,400	93,800	-0.21%	2,460	-	-1.25%	-	-
08/18	94,900	95,000	93,800	94,000	-0.95%	2,372	-	-0.98%	-	-
08/17	95,100	95,700	94,700	94,900	+0.42%	2,626	-	+0.03%	-	-
08/14	94,400	95,000	94,200	94,500	+0.21%	2,234	-	-0.3%	-	-
08/13	95,800	95,800	94,300	94,300	-0.42%	2,774	-	-0.44%	-	-
08/12	94,600	95,200	94,600	94,700	+0.11%	2,287	-	+0.01%	-	-
08/10	94,400	94,600	93,700	94,600	+0.96%	2,709	-	-0.08%	-	-
08/07	93,700	94,900	93,500	93,700	0%	2,968	-	-1.06%	-	-
08/06	93,600	94,000	93,300	93,700	+0.11%	2,896	-	-1.03%	-	-
08/05	94,000	94,100	93,100	93,600	-0.43%	3,173	-	-1.09%	-	-
08/04	95,000	95,000	94,000	94,000	-1.05%	2,774	-	-0.65%	-	-
08/03	96,700	97,000	94,900	95,000	-1.35%	4,577	-	+0.4%	-	-
07/31	98,300	98,300	96,300	96,300	-1.83%	3,417	-	+1.78%	-	-
07/30	98,700	98,700	97,100	98,100	-0.61%	3,558	-	+3.85%	-	-
07/29	97,500	98,700	97,500	98,700	+1.75%	3,573	-	+4.79%	-	-
07/28	97,600	98,200	97,000	97,000	-0.61%	2,701	-	+3.35%	-	-
07/27	96,500	97,600	96,300	97,600	+1.88%	2,765	-	+4.26%	-	-
07/24	95,600	96,400	95,300	95,800	+0.21%	2,766	-	+2.63%	-	-
07/23	95,700	96,500	95,300	95,600	+0.21%	3,215	-	+2.72%	-	-
07/22	95,600	95,700	94,800	95,400	+0.1%	2,901	-	+2.73%	-	-
07/21	94,500	95,800	94,200	95,300	+1.82%	5,763	-	+2.8%	-	-
07/17	93,400	94,000	93,100	93,600	+0.21%	2,801	-	+1.06%	-	-
07/16	93,600	94,000	93,100	93,400	-0.53%	3,830	-	+0.86%	-	-
07/15	93,600	94,200	93,300	93,900	+0.86%	2,715	-	+1.47%	-	-
07/14	92,500	93,200	92,400	93,100	+0.76%	2,433	-	+1%	-	-
07/13	92,800	93,400	92,400	92,400	-0.22%	2,256	-	+0.64%	-	-
07/10	92,900	93,000	92,100	92,600	-0.11%	2,096	-	+1.23%	-	-
07/09	93,200	93,400	92,500	92,700	0%	1,966	-	+1.72%	-	-
07/08	93,600	93,800	92,600	92,700	-1.07%	2,505	-	+2.12%	-	-
07/07	94,900	94,900	93,600	93,700	-0.85%	2,530	-	+3.58%	-	-
07/06	95,100	95,600	94,400	94,500	-0.63%	3,374	-	+4.89%	-	-
07/03	93,500	95,100	93,400	95,100	+2.26%	4,732	-	+5.96%	-	-
07/02	93,000	93,500	92,800	93,000	+0.32%	4,163	-	+4%	-	-
07/01	93,400	93,500	92,500	92,700	-0.43%	4,227	-	+3.98%	-	-
06/30	93,700	94,100	93,100	93,100	-1.27%	5,472	-	+4.77%	-	-
06/29	95,000	95,100	93,900	94,300	-0.53%	3,603	-	+6.45%	-	-
06/26	92,900	94,800	92,600	94,800	+2.49%	5,053	-	+7.41%	-	-
06/25	92,000	93,000	91,400	92,500	+1.43%	3,660	-	+5.19%	-	-
06/24	90,600	91,600	90,200	91,200	+1%	4,933	-	+3.98%	-	-
06/23	91,200	91,400	90,100	90,300	-0.88%	4,420	-	+3.18%	-	-
06/22	90,800	91,300	90,100	91,100	+0.33%	6,302	-	+4.28%	-	-
06/19	89,000	91,400	88,700	90,800	+2.02%	4,947	-	+4.18%	-	-
06/18	91,900	92,000	88,600	89,000	-1.66%	6,686	-	+2.27%	-	-
06/17	91,400	91,700	90,500	90,500	-0.88%	2,442	-	+4.1%	-	-
06/16	93,200	93,200	90,800	91,300	-1.93%	4,533	-	+5.19%	-	-
06/15	95,100	95,300	92,800	93,100	-0.32%	5,903	-	+7.45%	-	-
06/12	93,100	93,800	92,200	93,400	+1.97%	8,059	-	+8%	-	-
06/11	97,000	98,100	88,000	91,600	+7.76%	9,831	-	+6.17%	-	-
06/10	83,900	85,000	83,700	85,000	+1.43%	1,669	-	-1.4%	-	-
06/09	84,000	84,400	83,200	83,800	-0.24%	2,233	-	-3%	-	-
06/08	83,200	84,000	83,200	84,000	-0.12%	1,813	-	-3.07%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2007年 10月期	80,286 561,999 4/3	50,429 353,000 9/11	3,255 465 2/1	-	-	+9.81% 2/26	-19.93% 8/20
2008年 4月期	69,000 483,000 11/1	18,557 129,900 10/29 129,900 10/28	2,968 424 10/21	-	-	+9.95% 2/25	-54.51% 10/16
2009年 4月期	31,414 219,900 9/29	17,357 121,500 11/21	2,023 289 12/11	-	-	+23.21% 12/11	-11.42% 10/29
2010年 4月期	43,429 304,000 4/26	23,714 166,000 12/21	17,080 2,440 6/9	-	-	+23.55% 4/26	-12.7% 5/11
2011年 4月期	42,929 300,500 3/11 300,500 3/9	27,500 192,500 8/8	2,534 362 11/26	-	-	+21.81% 10/27	-19.31% 8/8
2012年 4月期	42,800 10/31	25,000 11/22	13,468 7/13	-	-	+12.6% 2/24	-5.66% 5/10
2013年 4月期	72,600 4/5	40,000 11/14 11/13	15,084 5/28	-	-	+15.55% 3/28	-9.31% 6/6
2014年 4月期	86,000 10/7 10/6	59,400 11/8	21,210 12/4	882億6377万	500億6368万	+10.7% 12/3	-4.43% 10/17
2015年 4月期	103,700 1/15	76,200 10/15	45,157 5/7	1172億1449万	1079億2381万	+11.97% 1/15	-10.2% 7/10
2016年 4月期	91,400 2/1	68,400 10/20	41,034 5/24	1294億5192万	1048億843万	+7.23% 2/1	-8.34% 2/12
2017年 4月期	77,200 10/20 11/30	62,600 5/1	16,924 4/25	1182億9255万	959億2116万	+7.51% 7/31	-6.78% 4/28
2018年 4月期	94,600 10/3	73,500 11/1	12,028 7/30	1449億5435万	1126億2309万	+5.79% 1/18	-6.18% 2/14
2019年 4月期	118,900 10/10	90,800 11/30	17,058 7/30	1821億8892万	1391億3165万	+8.65% 10/9	-5.5% 11/13
2020年 4月期	120,000 2/21	54,300 3/19	53,967 12/20	1838億7444万	832億318万	+10.83% 6/10	-46.02% 3/19
2021年 4月期	102,800 6/11 6/9	67,200 11/2	12,074 1/29	1555億7412万	1029億6968万	+13.04% 2/16	-5.92% 9/22
2022年 4月期	90,100 3/30	75,500 1/21	16,918 10/27	-	-	+5.91% 3/29	-7.46% 12/20
2023年 4月期	102,600 4/14	83,200 1/19 1/6	22,798 5/31	-	-	+11.46% 4/3	-8.73% 4/27
2024年 4月期	86,300 11/6	76,000 8/5	30,357 7/30	-	-	+4.82% 3/22	-6.87% 8/5
2025年 4月期	99,200 8/20	76,400 12/17 12/16	15,967 6/20	-	-	+6.15% 6/23	-3.49% 3/12
2026年 4月期	100,500 11/28	90,200 4/30	11,376 4/27	-	-	+2.16% 2/26	-6.15% 5/18
最新	82,600 2026/11/2		7,009	1250億411万		-7.56% 89,360

年間値上がり率

2006/12/29 vs 2005/12/30: 11%（1.11倍）
2007/12/28 vs 2006/12/29: -3%（0.97倍）
2008/12/30 vs 2007/12/28: -69%（0.31倍）
2009/12/30 vs 2008/12/30: 47%（1.47倍）
2010/12/30 vs 2009/12/30: 27%（1.27倍）
2011/12/30 vs 2010/12/30: -16%（0.84倍）
2012/12/28 vs 2011/12/30: 54%（1.54倍）
2013/12/30 vs 2012/12/28: 38%（1.38倍）
2014/12/30 vs 2013/12/30: 45%（1.45倍）
2015/12/30 vs 2014/12/30: -7%（0.93倍）
2016/12/30 vs 2015/12/30: -12%（0.88倍）
2017/12/29 vs 2016/12/30: 2%（1.02倍）
2018/12/28 vs 2017/12/29: 25%（1.25倍）
2019/12/30 vs 2018/12/28: 17%（1.17倍）
2020/12/30 vs 2019/12/30: -34%（0.66倍）
2021/12/30 vs 2020/12/30: 11%（1.11倍）
2022/12/30 vs 2021/12/30: 3%（1.03倍）
2023/12/29 vs 2022/12/30: -3%（0.97倍）
2024/12/30 vs 2023/12/29: -3%（0.97倍）
2025/12/30 vs 2024/12/30: 22%（1.22倍）
2026/11/02 vs 2025/12/30: -15%（0.85倍）
過去安値 17,357円（2008/11/21）: 376%（4.76倍）
82,600円（11/2）

いちごオフィスリート投資法人（8975）の株価チャート

株価

11/2

乖離率

2026/06/08～2026/11/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート