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	115,600	115,800	114,600	114,900	-0.61%	4,772	-	-0.66%	-	-
03/05	114,600	116,500	114,600	115,600	+1.31%	5,470	-	-0.06%	-	-
03/04	115,100	115,700	113,700	114,100	-1.3%	9,092	-	-1.29%	-	-
03/03	116,200	116,500	115,200	115,600	-1.03%	5,623	-	0%	-	-
03/02	116,100	117,000	115,500	116,800	+0.78%	5,236	-	+1.08%	-	-
02/27	117,300	117,300	115,800	115,900	-1.19%	7,145	-	+0.38%	-	-
02/26	117,400	117,900	116,900	117,300	-0.09%	4,013	-	+1.65%	-	-
02/25	116,700	117,400	116,200	117,400	+0.6%	5,386	-	+1.78%	-	-
02/24	116,200	117,100	115,500	116,700	+0.78%	6,020	-	+1.19%	-	-
02/20	115,600	115,800	114,800	115,800	+0.61%	3,970	-	+0.37%	-	-
02/19	115,800	115,800	114,700	115,100	-0.69%	3,285	-	-0.28%	-	-
02/18	114,500	116,000	114,500	115,900	+0.78%	4,151	-	+0.35%	-	-
02/17	115,300	115,300	114,100	115,000	-0.43%	4,482	-	-0.47%	-	-
02/16	114,600	115,500	114,100	115,500	+0.87%	5,934	-	-0.08%	-	-
02/13	115,300	115,500	114,100	114,500	-0.95%	5,131	-	-0.97%	-	-
02/12	115,000	115,600	114,800	115,600	0%	3,291	-	-0.09%	-	-
02/10	115,200	115,600	114,800	115,600	+0.52%	3,629	-	-0.11%	-	-
02/09	115,500	115,800	114,800	115,000	-0.17%	3,858	-	-0.6%	-	-
02/06	115,800	115,800	114,800	115,200	-0.6%	3,229	-	-0.4%	-	-
02/05	116,600	116,700	115,600	115,900	-0.09%	4,244	-	+0.26%	-	-
02/04	115,300	116,500	114,700	116,000	+0.17%	3,746	-	+0.41%	-	-
02/03	114,800	115,800	114,400	115,800	+0.96%	3,082	-	+0.27%	-	-
02/02	115,300	115,900	114,500	114,700	-0.09%	4,221	-	-0.62%	-	-
01/30	116,000	116,100	114,300	114,800	-1.71%	7,962	-	-0.49%	-	-
01/29	114,400	116,800	113,500	116,800	+1.57%	7,609	-	+1.35%	-	-
01/28	113,500	115,000	113,100	115,000	+0.97%	5,057	-	-0.09%	-	-
01/27	114,000	114,100	113,100	113,900	-0.26%	4,162	-	-0.94%	-	-
01/26	114,500	114,500	113,600	114,200	-0.26%	4,122	-	-0.62%	-	-
01/23	115,000	115,200	113,800	114,500	0%	5,320	-	-0.28%	-	-
01/22	114,700	115,300	114,400	114,500	+0.26%	4,821	-	-0.16%	-	-
01/21	115,600	116,200	114,000	114,200	-1.64%	6,264	-	-0.31%	-	-
01/20	117,500	117,500	116,100	116,100	-0.77%	4,831	-	+1.5%	-	-
01/19	117,900	118,800	116,900	117,000	-0.59%	3,189	-	+2.51%	-	-
01/16	116,800	117,700	116,500	117,700	+0.6%	4,215	-	+3.39%	-	-
01/15	116,700	117,000	116,100	117,000	-0.09%	5,832	-	+3.09%	-	-
01/14	116,700	117,100	116,100	117,100	+0.17%	4,487	-	+3.46%	-	-
01/13	116,700	116,900	115,600	116,900	+0.6%	3,898	-	+3.52%	-	-
01/09	116,900	116,900	115,700	116,200	-0.09%	3,289	-	+3.1%	-	-
01/08	116,500	117,000	116,000	116,300	-0.26%	5,174	-	+3.34%	-	-
01/07	115,700	116,800	115,500	116,600	+0.26%	5,947	-	+3.77%	-	-
01/06	114,600	116,300	114,400	116,300	+1.39%	4,690	-	+3.61%	-	-
01/05	115,300	115,400	113,700	114,700	+0.53%	5,113	-	+2.21%	-	-
2025
12/30	114,500	115,000	113,900	114,100	+0.35%	3,208	-	+1.65%	-	-
12/29	114,300	114,300	113,500	113,700	-0.44%	3,909	-	+1.3%	-	-
12/26	114,900	114,900	113,100	114,200	-0.61%	5,771	-	+1.72%	-	-
12/25	114,500	114,900	114,000	114,900	+0.79%	2,684	-	+2.34%	-	-
12/24	113,400	114,100	113,100	114,000	+0.62%	3,261	-	+1.59%	-	-
12/23	112,700	113,300	112,500	113,300	+1.34%	5,232	-	+0.97%	-	-
12/22	113,200	113,500	111,800	111,800	-1.32%	4,625	-	-0.45%	-	-
12/19	112,800	113,300	112,400	113,300	+1.07%	4,093	-	+0.79%	-	-
12/18	111,700	112,700	111,700	112,100	0%	3,497	-	-0.31%	-	-
12/17	112,300	112,700	111,100	112,100	+0.09%	4,098	-	-0.37%	-	-
12/16	111,100	112,100	111,100	112,000	+0.9%	3,295	-	-0.52%	-	-
12/15	110,800	111,700	110,800	111,000	-0.27%	2,828	-	-1.42%	-	-
12/12	109,900	111,800	109,900	111,300	+1.37%	9,501	-	-1.19%	-	-
12/11	109,900	110,700	109,200	109,800	-0.09%	4,544	-	-2.56%	-	-
12/10	109,200	110,400	109,100	109,900	+0.18%	2,607	-	-2.55%	-	-
12/09	108,700	109,700	108,200	109,700	+0.64%	2,640	-	-2.77%	-	-
12/08	109,200	110,000	108,400	109,000	-0.18%	4,129	-	-3.41%	-	-
12/05	110,600	110,700	109,100	109,200	-1.27%	2,946	-	-3.3%	-	-
12/04	111,500	112,100	110,000	110,600	-0.9%	3,859	-	-2.11%	-	-
12/03	111,600	112,100	111,200	111,600	-0.36%	4,238	-	-1.27%	-	-
12/02	111,700	112,700	110,500	112,000	0%	3,936	-	-0.94%	-	-
12/01	114,000	114,000	112,000	112,000	-1.5%	7,244	-	-0.92%	-	-
11/28	115,400	115,400	113,300	113,700	-1.64%	5,592	-	+0.56%	-	-
11/27	115,000	116,200	114,900	115,600	+0.35%	4,473	-	+2.28%	-	-
11/26	114,500	115,200	113,600	115,200	+0.96%	5,444	-	+2.08%	-	-
11/25	114,900	115,000	113,400	114,100	-0.26%	4,072	-	+1.24%	-	-
11/21	112,800	114,800	112,700	114,400	+0.18%	3,832	-	+1.64%	-	-
11/20	114,300	115,400	113,900	114,200	+0.71%	2,966	-	+1.63%	-	-
11/19	114,300	114,600	112,900	113,400	-0.61%	2,787	-	+1.12%	-	-
11/18	115,300	115,400	114,100	114,100	-1.13%	4,513	-	+1.96%	-	-
11/17	114,500	115,400	114,100	115,400	+0.7%	3,036	-	+3.36%	-	-
11/14	114,300	115,000	114,000	114,600	+0.35%	3,787	-	+2.91%	-	-
11/13	113,400	114,400	113,400	114,200	+0.44%	2,866	-	+2.8%	-	-
11/12	114,200	115,000	113,700	113,700	-0.26%	2,962	-	+2.56%	-	-
11/11	112,900	114,200	112,800	114,000	+1.42%	2,629	-	+2.99%	-	-
11/10	112,300	113,100	112,000	112,400	+0.45%	3,788	-	+1.76%	-	-
11/07	112,500	112,700	111,300	111,900	-0.44%	3,542	-	+1.51%	-	-
11/06	112,100	112,400	111,600	112,400	+0.36%	2,614	-	+2.13%	-	-
11/05	111,100	112,000	109,900	112,000	+0.72%	3,021	-	+1.95%	-	-
11/04	110,500	111,200	110,000	111,200	+0.72%	3,099	-	+1.45%	-	-
10/31	111,200	111,700	110,400	110,400	-0.54%	5,740	-	+0.72%	-	-
10/30	110,500	111,600	110,200	111,000	+0.36%	7,233	-	+1.26%	-	-
10/29	112,100	112,200	109,700	110,600	-1.07%	5,744	-	+0.91%	-	-
10/28	112,500	112,500	111,400	111,800	-0.53%	3,993	-	+2.02%	-	-
10/27	111,600	112,400	111,300	112,400	+0.9%	3,320	-	+2.62%	-	-
10/24	112,300	112,500	111,400	111,400	-1.07%	4,360	-	+1.77%	-	-
10/23	112,100	112,800	111,500	112,600	+0.09%	5,935	-	+2.91%	-	-
10/22	112,200	112,500	111,500	112,500	+0.9%	8,623	-	+2.91%	-	-
10/21	111,400	112,100	111,200	111,500	0%	5,722	-	+2.11%	-	-
10/20	110,700	111,500	110,000	111,500	+1.09%	6,261	-	+2.24%	-	-
10/17	109,700	110,300	109,300	110,300	+0.64%	5,592	-	+1.27%	-	-
10/16	109,000	109,600	108,400	109,600	+0.92%	3,011	-	+0.72%	-	-
10/15	107,500	108,800	107,300	108,600	+1.02%	4,350	-	-0.1%	-	-
10/14	107,000	107,800	106,200	107,500	-0.28%	3,621	-	-1.03%	-	-
10/10	107,600	108,100	107,000	107,800	-0.28%	3,595	-	-0.71%	-	-
10/09	107,700	108,200	106,800	108,100	+0.19%	4,045	-	-0.39%	-	-
10/08	108,500	109,000	107,900	107,900	-0.55%	4,018	-	-0.55%	-	-
10/07	108,600	109,000	108,000	108,500	-0.82%	3,879	-	-0.02%	-	-

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 3月期	78,600 9/25	61,800 2/4 12/25	57,994 11/27	1159億3971万	911億5870万
2015年 3月期	104,800 1/15	69,500 9/10	203,595 5/28	1545億8628万	1139億8417万
2016年 3月期	91,000 2/29	73,100 1/21	50,515 3/18	1492億4546万	1198億8838万
2017年 3月期	84,400 3/17 10/14 他2件	75,100 11/14	14,989 3/17	1384億2106万	1231億6850万
2018年 3月期	91,700 8/1	78,000 11/9 11/6	9,819 6/26	1503億9350万	1279億2468万
2019年 3月期	102,600 9/10	76,500 12/25	13,555 9/11	1682億7015万	1254億6459万
2020年 3月期	112,300 9/25	67,400 3/19	30,632 6/19	2308億8273万	1105億4004万
2021年 3月期	127,000 8/30	87,400 11/20	34,002 12/4	2707億634万	1796億8968万
最新	114,900 2026/3/6		4,772	2533億4186万

8986 大和証券リビング投資法人

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