大和証券オフィス投資法人（8976）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無料期間延長中無料で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

2026/04/21～2026/09/15

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
09/15	303,000	306,000	302,000	305,500	+0.49%	1,807	-	-3.84%
09/14	302,500	305,000	301,500	304,000	+0.5%	1,421	-	-4.55%
09/11	309,500	309,500	299,500	302,500	-0.98%	3,921	-	-5.3%
09/10	304,000	306,000	303,500	305,500	+0.16%	1,297	-	-4.66%
09/09	305,000	305,500	303,500	305,000	+0.16%	2,574	-	-5.11%
09/08	307,000	307,000	303,500	304,500	-1.46%	3,335	-	-5.55%
09/07	311,000	311,500	307,500	309,000	-0.64%	1,612	-	-4.51%
09/04	313,500	314,000	310,500	311,000	-0.64%	1,523	-	-4.27%
09/03	316,000	317,000	313,000	313,000	-0.95%	1,537	-	-4.11%
09/02	320,500	320,500	316,000	316,000	-1.25%	1,757	-	-3.63%
09/01	321,000	321,500	318,000	320,000	+0.16%	1,353	-	-2.76%
08/31	320,000	321,500	319,000	319,500	-0.31%	1,817	-	-3.22%
08/28	323,500	325,000	319,000	320,500	-1.38%	2,235	-	-3.15%
08/27	324,500	326,000	323,000	325,000	+0.46%	2,149	-	-1.96%
08/26	326,000	326,500	323,000	323,500	-0.31%	2,042	-	-2.56%
08/25	（IR情報）15:30 資金の借入に関するお知らせ
08/25	（IR情報）15:30 自己投資口の取得状況及び取得終了に関するお知らせ
08/25	325,500	326,500	324,500	324,500	-0.15%	1,276	-	-2.39%
08/24	324,500	326,500	322,500	325,000	+0.31%	2,496	-	-2.31%
08/21	327,000	327,000	323,500	324,000	-1.07%	2,142	-	-2.62%
08/20	328,500	329,500	324,500	327,500	+0.92%	2,037	-	-1.66%
08/19	325,500	326,500	323,000	324,500	-0.31%	1,472	-	-2.61%
08/18	328,000	328,500	322,500	325,500	-0.31%	1,510	-	-2.36%
08/17	327,000	329,000	325,500	326,500	+0.31%	1,546	-	-2.1%
08/14	325,500	326,500	324,000	325,500	0%	1,365	-	-2.44%
08/13	329,500	331,500	325,500	325,500	-1.21%	1,436	-	-2.49%
08/12	328,000	330,500	325,500	329,500	+1.23%	1,188	-	-1.34%
08/10	327,500	327,500	323,000	325,500	-0.46%	1,346	-	-2.57%
08/07	328,000	330,500	324,500	327,000	-0.3%	1,813	-	-2.19%
08/06	328,500	329,500	325,000	328,000	-0.61%	1,539	-	-1.89%
08/05	329,500	331,500	325,000	330,000	+0.15%	1,713	-	-1.22%
08/04	333,500	334,500	329,500	329,500	-1.49%	1,560	-	-1.34%
08/03	（IR情報）15:30 自己投資口の取得状況に関するお知らせ
08/03	340,000	340,500	332,500	334,500	-1.91%	2,347	-	+0.15%
07/31	356,000	356,000	341,000	341,000	-2.29%	2,010	-	+2.15%
07/30	351,000	351,500	345,000	349,000	-0.43%	2,545	-	+4.75%
07/29	347,500	351,000	346,000	350,500	+1.45%	2,800	-	+5.54%
07/28	348,000	350,000	343,000	345,500	-0.29%	2,116	-	+4.42%
07/27	340,500	347,500	340,500	346,500	+2.06%	2,867	-	+5.07%
07/24	（IR情報）15:30 格付の取下げに関するお知らせ
07/24	334,500	340,500	333,500	339,500	+1.49%	2,067	-	+3.29%
07/23	337,500	342,000	334,500	334,500	-0.89%	2,362	-	+2.03%
07/22	336,500	337,500	334,000	337,500	+0.75%	2,086	-	+3.14%
07/21	344,000	346,000	334,500	335,000	+1.52%	3,512	-	+2.62%
07/17	（IR情報）15:30 コミットメントライン設定に関するお知らせ
07/17	（IR情報）15:30 2026年5月期(第41期)決算会説明資料
07/17	（IR情報）15:30 2026年5月期決算短信(REIT)
07/17	（IR情報）15:30 規約変更及び役員選任に関するお知らせ
07/17	（IR情報）15:30 投資口分割及び規約の一部変更に関するお知らせ
07/17	（IR情報）15:30 自己投資口取得に係る事項の決定に関するお知らせ
07/17	326,000	332,500	325,500	330,000	+1.23%	1,858	-	+1.21%
07/16	333,000	333,500	325,000	326,000	-1.66%	1,497	-	+0.1%
07/15	333,000	333,500	330,500	331,500	0%	1,295	-	+1.89%
07/14	329,000	332,000	329,000	331,500	+0.61%	1,158	-	+2.06%
07/13	329,000	331,000	327,500	329,500	+0.3%	639	-	+1.65%
07/10	329,000	331,000	327,500	328,500	-0.45%	885	-	+1.51%
07/09	331,000	331,500	327,500	330,000	+0.15%	1,223	-	+2.2%
07/08	331,000	332,000	328,500	329,500	-0.15%	1,010	-	+2.27%
07/07	332,500	335,000	330,000	330,000	-0.6%	1,069	-	+2.61%
07/06	331,000	336,000	329,500	332,000	+0.15%	1,692	-	+3.45%
07/03	328,500	333,000	328,000	331,500	+1.38%	1,499	-	+3.53%
07/02	325,000	327,500	323,000	327,000	+1.55%	2,191	-	+2.3%
07/01	326,500	327,500	321,000	322,000	-1.53%	1,466	-	+0.89%
06/30	329,000	332,000	325,500	327,000	-1.06%	2,281	-	+2.46%
06/29	330,000	331,000	328,000	330,500	+0.15%	2,632	-	+3.64%
06/26	325,500	330,000	323,500	330,000	+1.69%	1,707	-	+3.6%
06/25	323,500	327,000	321,000	324,500	+0.62%	1,475	-	+2.01%
06/24	320,000	322,500	319,500	322,500	+0.78%	1,202	-	+1.38%
06/23	318,000	321,000	317,500	320,000	+0.63%	1,807	-	+0.58%
06/22	318,000	318,500	316,000	318,000	-0.47%	1,342	-	-0.15%
06/19	318,500	320,500	318,000	319,500	+0.31%	1,600	-	+0.25%
06/18	322,000	322,000	316,000	318,500	0%	1,332	-	-0.19%
06/17	318,000	320,000	316,000	318,500	0%	1,207	-	-0.31%
06/16	322,500	322,500	316,000	318,500	-2%	2,097	-	-0.41%
06/15	323,500	325,000	321,500	325,000	+1.4%	2,071	-	+1.47%
06/12	320,000	322,000	317,500	320,500	+0.94%	2,696	-	-0.02%
06/11	314,000	322,000	313,500	317,500	-0.16%	1,723	-	-1.07%
06/10	316,000	318,000	314,500	318,000	+0.79%	1,219	-	-1.13%
06/09	315,000	316,500	310,500	315,500	0%	1,537	-	-2.09%
06/08	309,000	316,500	308,500	315,500	+1.45%	2,300	-	-2.3%
06/05	313,500	315,000	309,500	311,000	-0.48%	1,558	-	-3.91%
06/04	315,000	315,500	311,500	312,500	-0.79%	1,466	-	-3.75%
06/03	312,000	317,000	312,000	315,000	+0.8%	1,688	-	-3.24%
06/02	312,500	312,500	309,000	312,500	-0.48%	2,692	-	-4.24%
06/01	（IR情報）15:30 特定関係法人の異動に関するお知らせ
06/01	319,500	319,500	311,500	314,000	-1.26%	2,475	-	-4.06%
05/29	（IR情報）15:30 国内不動産信託受益権の一部譲渡完了に関するお知らせ(第2回)
05/29	316,500	321,500	314,000	318,000	+1.11%	4,173	-	-3.15%
05/28	311,000	314,500	310,500	314,500	-2.33%	3,590	-	-4.49%
05/27	（IR情報）15:30 金利スワップ契約の締結に関するお知らせ
05/27	320,500	322,000	318,000	322,000	+0.47%	4,743	-	-2.54%
05/26	320,000	322,000	319,000	320,500	-0.16%	1,761	-	-3.25%
05/25	319,500	321,500	318,500	321,000	+0.31%	1,519	-	-3.35%
05/22	（IR情報）15:30 資金の借入(グリーンローン含む)に関するお知らせ
05/22	323,500	323,500	319,500	320,000	-1.39%	1,515	-	-3.89%
05/21	326,000	326,500	322,000	324,500	+0.31%	1,750	-	-2.73%
05/20	328,500	328,500	321,500	323,500	-1.37%	2,218	-	-3.18%
05/19	323,500	328,000	322,500	328,000	+1.39%	1,906	-	-2%
05/18	328,500	328,500	322,000	323,500	-1.82%	2,075	-	-3.52%
05/15	328,500	330,000	326,500	329,500	+0.46%	1,499	-	-1.87%
05/14	328,500	330,500	327,000	328,000	+0.31%	1,506	-	-2.38%
05/13	329,500	330,000	326,500	327,000	-1.06%	2,016	-	-2.75%
05/12	332,000	332,500	328,500	330,500	-0.3%	1,480	-	-1.78%
05/11	331,000	333,500	330,000	331,500	+0.45%	1,893	-	-1.53%
05/08	333,500	334,000	329,500	330,000	-1.35%	2,626	-	-1.93%
05/07	335,000	337,000	332,500	334,500	+0.45%	2,076	-	-0.61%
05/01	333,500	335,500	331,500	333,000	-0.15%	1,609	-	-1.13%
04/30	331,000	334,500	329,000	333,500	+0.15%	1,866	-	-1.12%
04/28	335,500	336,000	331,000	333,000	-1.19%	1,529	-	-1.44%
04/27	335,500	337,000	334,000	337,000	+0.9%	1,633	-	-0.38%
04/24	333,500	336,000	333,000	334,000	-0.3%	1,496	-	-1.36%
04/23	336,500	338,000	332,500	335,000	-0.3%	1,608	-	-1.26%
04/22	339,500	340,500	336,000	336,000	-1.32%	1,124	-	-1.2%
04/21	342,000	342,000	339,500	340,500	-0.44%	1,018	-	-0.11%

大和証券オフィス投資法人（8976）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート