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	130,500	131,700	129,800	130,000	-1.44%	10,344	-	-3.44%	-	-
03/05	131,100	132,600	131,100	131,900	+1.93%	12,636	-	-2.19%	-	-
03/04	131,500	131,600	129,300	129,400	-2.04%	15,707	-	-4.15%	-	-
03/03	132,900	133,200	131,500	132,100	-1.27%	9,483	-	-2.34%	-	-
03/02	132,900	134,100	131,700	133,800	+0.6%	10,369	-	-1.24%	-	-
02/27	135,800	136,000	133,000	133,000	-1.63%	17,464	-	-1.96%	-	-
02/26	135,000	135,700	134,200	135,200	-1.74%	22,872	-	-0.5%	-	-
02/25	137,000	137,800	136,500	137,600	+0.36%	20,252	-	+1.09%	-	-
02/24	136,000	137,600	135,200	137,100	+1.26%	22,485	-	+0.6%	-	-
02/20	135,100	136,000	134,600	135,400	+0.67%	15,454	-	-0.82%	-	-
02/19	134,900	135,000	133,500	134,500	-0.66%	8,481	-	-1.69%	-	-
02/18	134,000	135,800	133,500	135,400	+0.97%	11,420	-	-1.25%	-	-
02/17	135,000	135,100	133,600	134,100	-0.96%	6,267	-	-2.4%	-	-
02/16	133,900	135,400	132,900	135,400	+1.73%	10,218	-	-1.71%	-	-
02/13	135,200	135,500	133,100	133,100	-1.7%	13,481	-	-3.61%	-	-
02/12	134,500	135,500	134,400	135,400	0%	10,767	-	-2.25%	-	-
02/10	135,100	136,000	134,700	135,400	+0.3%	15,363	-	-2.49%	-	-
02/09	135,900	136,400	134,100	135,000	-0.52%	12,915	-	-3%	-	-
02/06	136,800	137,000	135,400	135,700	-0.51%	7,631	-	-2.73%	-	-
02/05	136,800	137,200	136,200	136,400	-0.29%	9,334	-	-2.45%	-	-
02/04	135,700	137,100	135,100	136,800	+0.51%	13,290	-	-2.35%	-	-
02/03	135,400	136,700	134,800	136,100	+0.96%	6,677	-	-3.04%	-	-
02/02	135,600	136,000	134,600	134,800	0%	9,731	-	-4.15%	-	-
01/30	137,300	137,300	134,600	134,800	-1.96%	14,074	-	-4.38%	-	-
01/29	135,000	137,500	134,100	137,500	+1.55%	15,362	-	-2.67%	-	-
01/28	135,400	135,800	134,500	135,400	-0.22%	12,851	-	-4.29%	-	-
01/27	136,000	136,000	134,000	135,700	-0.15%	14,882	-	-4.23%	-	-
01/26	136,900	136,900	135,400	135,900	-1.24%	14,459	-	-4.25%	-	-
01/23	138,800	139,000	137,100	137,600	-0.43%	8,574	-	-3.2%	-	-
01/22	139,900	139,900	138,200	138,200	-0.22%	8,582	-	-2.87%	-	-
01/21	141,500	141,600	137,800	138,500	-1.77%	10,442	-	-2.74%	-	-
01/20	142,200	142,600	140,500	141,000	-0.49%	8,524	-	-1.01%	-	-
01/19	144,000	144,200	141,700	141,700	-1.05%	5,919	-	-0.49%	-	-
01/16	142,600	143,300	142,300	143,200	+0.35%	6,881	-	+0.63%	-	-
01/15	142,600	142,700	141,900	142,700	+0.42%	7,734	-	+0.39%	-	-
01/14	141,700	142,500	141,500	142,100	-0.21%	10,046	-	+0.05%	-	-
01/13	142,800	143,200	140,800	142,400	-0.42%	14,932	-	+0.33%	-	-
01/09	143,200	143,700	142,700	143,000	-0.56%	10,833	-	+0.8%	-	-
01/08	143,200	143,800	142,200	143,800	-0.07%	12,812	-	+1.42%	-	-
01/07	143,300	144,300	142,500	143,900	0%	7,030	-	+1.57%	-	-
01/06	143,500	143,900	142,800	143,900	+0.42%	4,533	-	+1.64%	-	-
01/05	144,700	144,700	141,500	143,300	+0.07%	8,802	-	+1.25%	-	-
2025
12/30	143,600	144,700	143,200	143,200	-0.28%	7,472	-	+1.24%	-	-
12/29	143,900	144,000	142,800	143,600	+0.21%	5,947	-	+1.59%	-	-
12/26	143,800	144,400	142,300	143,300	-0.28%	8,158	-	+1.47%	-	-
12/25	144,200	144,200	142,800	143,700	+0.63%	5,400	-	+1.91%	-	-
12/24	143,100	143,500	142,300	142,800	-0.21%	5,099	-	+1.46%	-	-
12/23	142,800	143,100	142,000	143,100	+0.49%	5,745	-	+1.85%	-	-
12/22	142,700	144,000	141,800	142,400	+0.14%	7,282	-	+1.47%	-	-
12/19	141,300	142,900	140,600	142,200	+0.64%	15,128	-	+1.47%	-	-
12/18	141,600	143,000	140,900	141,300	-0.21%	11,606	-	+0.94%	-	-
12/17	140,300	142,000	140,100	141,600	+0.35%	7,720	-	+1.25%	-	-
12/16	140,800	141,900	140,500	141,100	0%	7,168	-	+1.01%	-	-
12/15	141,000	141,900	140,700	141,100	+0.07%	7,809	-	+1.14%	-	-
12/12	138,700	141,800	138,700	141,000	+0.93%	25,727	-	+1.22%	-	-
12/11	140,100	140,500	138,700	139,700	-0.21%	5,004	-	+0.43%	-	-
12/10	139,300	140,900	139,200	140,000	+0.57%	7,263	-	+0.77%	-	-
12/09	139,900	139,900	138,100	139,200	-0.07%	8,513	-	+0.36%	-	-
12/08	139,700	140,300	138,300	139,300	-0.21%	7,412	-	+0.62%	-	-
12/05	139,700	140,600	139,300	139,600	-0.07%	5,847	-	+1.04%	-	-
12/04	140,300	140,600	139,300	139,700	-0.71%	8,336	-	+1.33%	-	-
12/03	140,600	141,200	139,800	140,700	-0.42%	8,452	-	+2.27%	-	-
12/02	140,800	142,100	140,500	141,300	+0.36%	8,551	-	+2.94%	-	-
12/01	142,800	143,200	140,800	140,800	-0.56%	12,271	-	+2.86%	-	-
11/28	143,000	144,500	141,600	141,600	-0.7%	11,772	-	+3.71%	-	-
11/27	141,700	142,900	141,600	142,600	+0.92%	9,392	-	+4.77%	-	-
11/26	140,500	141,500	140,100	141,300	+0.43%	8,221	-	+4.19%	-	-
11/25	141,400	141,400	140,000	140,700	+0.14%	9,625	-	+4.07%	-	-
11/21	138,200	141,100	138,100	140,500	+2.03%	14,382	-	+4.27%	-	-
11/20	138,400	139,200	137,700	137,700	+0.29%	8,530	-	+2.54%	-	-
11/19	136,800	137,800	136,600	137,300	+0.51%	9,592	-	+2.54%	-	-
11/18	139,100	139,800	136,500	136,600	-1.8%	9,434	-	+2.29%	-	-
11/17	137,600	139,100	137,200	139,100	+1.09%	8,132	-	+4.42%	-	-
11/14	138,100	139,200	137,600	137,600	-0.36%	11,928	-	+3.63%	-	-
11/13	137,800	138,400	137,100	138,100	+0.07%	7,315	-	+4.31%	-	-
11/12	137,800	139,000	137,700	138,000	+0.15%	8,600	-	+4.53%	-	-
11/11	136,700	138,400	136,400	137,800	+1.1%	6,885	-	+4.67%	-	-
11/10	136,700	137,500	136,200	136,300	+0.29%	9,512	-	+3.9%	-	-
11/07	136,300	136,700	135,700	135,900	-0.29%	8,590	-	+3.93%	-	-
11/06	135,700	136,900	135,500	136,300	+0.66%	8,690	-	+4.58%	-	-
11/05	134,200	135,400	133,400	135,400	+0.89%	15,520	-	+4.21%	-	-
11/04	133,000	134,800	132,800	134,200	+1.05%	8,335	-	+3.63%	-	-
10/31	132,100	133,900	132,100	132,800	+0.45%	10,992	-	+2.77%	-	-
10/30	132,200	133,000	131,500	132,200	0%	9,518	-	+2.51%	-	-
10/29	132,900	133,500	131,200	132,200	-0.15%	9,092	-	+2.7%	-	-
10/28	132,900	133,000	132,000	132,400	-0.3%	8,883	-	+3.04%	-	-
10/27	132,300	133,200	132,300	132,800	+0.76%	7,758	-	+3.57%	-	-
10/24	132,500	133,000	131,400	131,800	-0.3%	9,453	-	+2.95%	-	-
10/23	131,000	132,200	130,500	132,200	+0.92%	10,775	-	+3.37%	-	-
10/22	130,400	131,100	130,100	131,000	+0.69%	7,867	-	+2.53%	-	-
10/21	130,900	131,300	129,500	130,100	-0.61%	7,929	-	+1.92%	-	-
10/20	130,300	131,700	129,700	130,900	+1.24%	10,148	-	+2.63%	-	-
10/17	129,000	130,100	128,600	129,300	0%	6,557	-	+1.52%	-	-
10/16	128,500	129,400	128,300	129,300	+1.02%	5,003	-	+1.62%	-	-
10/15	127,500	128,500	127,500	128,000	-0.08%	9,000	-	+0.71%	-	-
10/14	128,300	128,900	127,100	128,100	-0.23%	9,401	-	+0.88%	-	-
10/10	128,500	129,200	128,100	128,400	-0.08%	6,025	-	+1.19%	-	-
10/09	128,000	128,500	127,300	128,500	+0.39%	6,173	-	+1.34%	-	-
10/08	129,000	129,400	128,000	128,000	-0.47%	5,331	-	+0.96%	-	-
10/07	129,200	129,400	128,200	128,600	-0.16%	8,813	-	+1.43%	-	-

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
2013年 2月期	115,625 462,500 3/27	67,875 543,000 9/12 543,000 9/4	20,888 5,222 3/19	1484億9487万	-
2014年 2月期	123,750 495,000 7/8 495,000 7/7	88,875 355,500 9/4	16,640 4,160 10/29	1850億6565万	1141億4038万
2015年 2月期	152,000 608,000 1/21	110,300 220,600 8/27	12,604 6,302 5/11	2273億1296万	1649億5144万
2016年 2月期	157,500 315,000 8/12	104,850 209,700 9/10	154,454 77,227 8/26	2355億3810万	1568億107万
2017年 2月期	149,200 298,400 10/4	124,050 248,100 7/18 248,100 7/14	84,772 42,386 3/22	4533億5315万	4192億8900万
2018年 2月期	139,200 278,400 8/1	120,550 241,100 3/13	229,780 114,890 3/20	5364億7680万	4074億5900万
2019年 2月期	140,800 281,600 8/26	117,450 234,900 12/25	122,296 61,148 3/4	5843億2000万	4526億5230万
2020年 2月期	160,250 320,500 10/31	90,550 181,100 3/19	105,336 52,668 3/3	6650億3750万	3976億9560万
2021年 2月期	170,500 341,000 8/10 341,000 8/5	120,000 240,000 11/19	77,600 38,800 11/30	7488億3600万	5270億4000万
2022年 2月期	177,000 354,000 1/4	144,850 289,700 6/15	110,696 55,348 9/2	8212億8000万	-
最新	130,000 2026/3/6		10,344	6032億

8984 大和ハウスリート投資法人

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