大和証券リビング投資法人（8986）の株価チャート
株価
7/30
- 前日 (7/29)
- 100,500
- 始値
- 99,400
- 高値
- 99,400
- 安値
- 97,500
- 終値 -1.59%
- 98,900
- 出来高 -9.32%
- 8,668
乖離率
- 株価（5日）
移動平均値 - +0.08%
98,820 - 株価（25日）
移動平均値 - -0.25%
99,148 - 出来高（5日）
移動平均値 - +26.06%
6,876
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 99,400 | 99,400 | 97,500 | 98,900 | -1.59% | 8,668 | - | -0.25% | - | - |
| 07/29 | 98,700 | 100,500 | 98,700 | 100,500 | +2.24% | 9,559 | - | +1.32% | - | - |
| 07/28 | 98,700 | 99,300 | 97,600 | 98,300 | -0.41% | 5,687 | - | -0.84% | - | - |
| 07/27 | 98,100 | 98,700 | 97,700 | 98,700 | +1.02% | 5,052 | - | -0.42% | - | - |
| 07/24 | 98,000 | 98,200 | 97,300 | 97,700 | -0.51% | 5,416 | - | -1.42% | - | - |
| 07/23 | 98,800 | 99,800 | 97,600 | 98,200 | -1.01% | 5,596 | - | -0.91% | - | - |
| 07/22 | 99,900 | 100,100 | 98,700 | 99,200 | -0.5% | 4,462 | - | +0.1% | - | - |
| 07/21 | 100,000 | 100,500 | 99,500 | 99,700 | +0.91% | 4,738 | - | +0.64% | - | - |
| 07/17 | 98,200 | 100,000 | 98,200 | 98,800 | +0.61% | 5,201 | - | -0.29% | - | - |
| 07/16 | 99,600 | 99,800 | 98,000 | 98,200 | -0.91% | 4,241 | - | -0.96% | - | - |
| 07/15 | 99,300 | 99,900 | 99,100 | 99,100 | +0.1% | 6,210 | - | -0.09% | - | - |
| 07/14 | 98,000 | 99,400 | 98,000 | 99,000 | +0.92% | 3,246 | - | -0.21% | - | - |
| 07/13 | 98,300 | 98,400 | 97,500 | 98,100 | +0.2% | 3,047 | - | -1.09% | - | - |
| 07/10 | 99,100 | 99,200 | 97,900 | 97,900 | -1.21% | 2,466 | - | -1.31% | - | - |
| 07/09 | 99,600 | 99,600 | 98,700 | 99,100 | -0.7% | 2,199 | - | -0.1% | - | - |
| 07/08 | 99,900 | 100,100 | 99,300 | 99,800 | 0% | 4,454 | - | +0.67% | - | - |
| 07/07 | 100,000 | 100,600 | 99,600 | 99,800 | -0.3% | 4,874 | - | +0.73% | - | - |
| 07/06 | 100,700 | 101,500 | 99,900 | 100,100 | -0.4% | 5,652 | - | +1.12% | - | - |
| 07/03 | 99,400 | 101,100 | 99,300 | 100,500 | +1.21% | 6,781 | - | +1.59% | - | - |
| 07/02 | 99,500 | 99,700 | 98,700 | 99,300 | +0.81% | 7,019 | - | +0.34% | - | - |
| 07/01 | 99,500 | 99,600 | 98,500 | 98,500 | -1.01% | 5,596 | - | -0.55% | - | - |
| 06/30 | 100,000 | 100,600 | 99,500 | 99,500 | -0.4% | 4,674 | - | +0.34% | - | - |
| 06/29 | 100,700 | 100,900 | 99,800 | 99,900 | -0.5% | 6,377 | - | +0.7% | - | - |
| 06/26 | 99,700 | 100,700 | 99,000 | 100,400 | +0.9% | 6,121 | - | +1.09% | - | - |
| 06/25 | 100,000 | 100,500 | 99,200 | 99,500 | -0.4% | 6,253 | - | +0.06% | - | - |
| 06/24 | 99,700 | 100,000 | 98,900 | 99,900 | +0.71% | 6,444 | - | +0.27% | - | - |
| 06/23 | 98,500 | 99,600 | 98,300 | 99,200 | +1.33% | 7,136 | - | -0.59% | - | - |
| 06/22 | 98,400 | 98,600 | 97,700 | 97,900 | -0.51% | 4,306 | - | -2.12% | - | - |
| 06/19 | 97,600 | 98,500 | 97,600 | 98,400 | +0.92% | 4,566 | - | -1.86% | - | - |
| 06/18 | 98,200 | 98,800 | 97,500 | 97,500 | -0.71% | 4,781 | - | -3.02% | - | - |
| 06/17 | 98,900 | 99,000 | 98,200 | 98,200 | -0.2% | 2,599 | - | -2.61% | - | - |
| 06/16 | 100,000 | 100,100 | 98,000 | 98,400 | -1.8% | 3,676 | - | -2.67% | - | - |
| 06/15 | 101,100 | 101,500 | 100,200 | 100,200 | -0.2% | 4,205 | - | -1.15% | - | - |
| 06/12 | 100,100 | 100,900 | 99,000 | 100,400 | +1.21% | 7,819 | - | -1.17% | - | - |
| 06/11 | 99,500 | 100,400 | 99,200 | 99,200 | -0.4% | 3,742 | - | -2.57% | - | - |
| 06/10 | 98,700 | 99,700 | 98,100 | 99,600 | +1.43% | 3,663 | - | -2.45% | - | - |
| 06/09 | 98,800 | 98,900 | 97,800 | 98,200 | -0.51% | 2,962 | - | -4.09% | - | - |
| 06/08 | 97,500 | 99,000 | 97,300 | 98,700 | +0.82% | 4,560 | - | -3.94% | - | - |
| 06/05 | 98,200 | 99,200 | 97,600 | 97,900 | +0.51% | 3,137 | - | -5.01% | - | - |
| 06/04 | 98,100 | 98,600 | 97,400 | 97,400 | -0.81% | 3,637 | - | -5.89% | - | - |
| 06/03 | 97,700 | 99,000 | 97,500 | 98,200 | +0.41% | 3,564 | - | -5.5% | - | - |
| 06/02 | 98,200 | 98,300 | 96,600 | 97,800 | -0.71% | 7,925 | - | -6.25% | - | - |
| 06/01 | 101,000 | 101,000 | 98,200 | 98,500 | -2.86% | 6,453 | - | -5.95% | - | - |
| 05/29 | 101,700 | 102,300 | 100,600 | 101,400 | +0.1% | 6,306 | - | -3.56% | - | - |
| 05/28 | 100,400 | 101,500 | 100,200 | 101,300 | -0.2% | 7,692 | - | -3.98% | - | - |
| 05/27 | 101,500 | 101,500 | 100,600 | 101,500 | +1% | 6,847 | - | -4.07% | - | - |
| 05/26 | 102,200 | 102,400 | 100,100 | 100,500 | -2.14% | 9,227 | - | -5.33% | - | - |
| 05/25 | 102,500 | 103,600 | 102,500 | 102,700 | -0.87% | 4,645 | - | -3.62% | - | - |
| 05/22 | 104,800 | 105,000 | 102,600 | 103,600 | -0.58% | 5,716 | - | -3.07% | - | - |
| 05/21 | 104,400 | 104,400 | 103,700 | 104,200 | +0.48% | 4,335 | - | -2.75% | - | - |
| 05/20 | 105,000 | 105,300 | 103,200 | 103,700 | -1.33% | 7,254 | - | -3.42% | - | - |
| 05/19 | 105,000 | 105,300 | 104,200 | 105,100 | +1.06% | 3,814 | - | -2.33% | - | - |
| 05/18 | 105,000 | 105,000 | 103,600 | 104,000 | -1.23% | 4,443 | - | -3.57% | - | - |
| 05/15 | 104,900 | 105,900 | 104,700 | 105,300 | +0.38% | 3,849 | - | -2.53% | - | - |
| 05/14 | 104,600 | 105,200 | 104,400 | 104,900 | +0.1% | 3,872 | - | -3.03% | - | - |
| 05/13 | 104,900 | 105,200 | 104,200 | 104,800 | -0.19% | 3,820 | - | -3.24% | - | - |
| 05/12 | 106,100 | 106,200 | 104,400 | 105,000 | -0.76% | 5,410 | - | -3.14% | - | - |
| 05/11 | 106,100 | 106,600 | 105,400 | 105,800 | -0.28% | 4,638 | - | -2.52% | - | - |
| 05/08 | 106,900 | 106,900 | 105,700 | 106,100 | -0.19% | 6,992 | - | -2.25% | - | - |
| 05/07 | 107,400 | 107,400 | 105,600 | 106,300 | -0.37% | 6,383 | - | -2.12% | - | - |
| 05/01 | 107,000 | 107,500 | 106,500 | 106,700 | -0.56% | 3,596 | - | -1.94% | - | - |
| 04/30 | 106,400 | 107,300 | 106,300 | 107,300 | +0.56% | 5,529 | - | -1.59% | - | - |
| 04/28 | 108,100 | 108,400 | 106,400 | 106,700 | -1.75% | 4,724 | - | -2.32% | - | - |
| 04/27 | 108,300 | 108,700 | 107,600 | 108,600 | +0.65% | 4,644 | - | -0.76% | - | - |
| 04/24 | 108,000 | 108,600 | 107,400 | 107,900 | -0.28% | 4,042 | - | -1.52% | - | - |
| 04/23 | 108,000 | 108,800 | 107,300 | 108,200 | +0.09% | 4,068 | - | -1.47% | - | - |
| 04/22 | 110,000 | 110,000 | 107,900 | 108,100 | -0.83% | 5,055 | - | -1.86% | - | - |
| 04/21 | 110,100 | 110,100 | 109,000 | 109,000 | -1% | 3,843 | - | -1.31% | - | - |
| 04/20 | 110,000 | 110,500 | 109,800 | 110,100 | +0.92% | 3,060 | - | -0.53% | - | - |
| 04/17 | 109,900 | 109,900 | 109,000 | 109,100 | -1% | 2,819 | - | -1.56% | - | - |
| 04/16 | 111,100 | 111,100 | 109,500 | 110,200 | -0.36% | 3,876 | - | -0.76% | - | - |
| 04/15 | 111,600 | 111,600 | 110,600 | 110,600 | -0.18% | 5,017 | - | -0.58% | - | - |
| 04/14 | 111,000 | 111,700 | 110,800 | 110,800 | +0.54% | 4,514 | - | -0.5% | - | - |
| 04/13 | 109,200 | 110,200 | 108,700 | 110,200 | +0.36% | 4,769 | - | -1.16% | - | - |
| 04/10 | 110,100 | 110,100 | 108,400 | 109,800 | +0.09% | 6,445 | - | -1.68% | - | - |
| 04/09 | 110,500 | 110,700 | 109,500 | 109,700 | -1.17% | 5,099 | - | -1.97% | - | - |
| 04/08 | 109,900 | 111,000 | 109,400 | 111,000 | +2.21% | 5,338 | - | -0.97% | - | - |
| 04/07 | 108,900 | 109,700 | 108,600 | 108,600 | -0.28% | 3,327 | - | -3.27% | - | - |
| 04/06 | 107,800 | 109,200 | 107,800 | 108,900 | +0.65% | 2,092 | - | -3.28% | - | - |
| 04/03 | 107,300 | 108,400 | 106,800 | 108,200 | +0.84% | 2,883 | - | -4.14% | - | - |
| 04/02 | 108,400 | 109,200 | 107,000 | 107,300 | -0.83% | 5,439 | - | -5.25% | - | - |
| 04/01 | 107,100 | 108,200 | 106,800 | 108,200 | +2.08% | 5,564 | - | -4.79% | - | - |
| 03/31 | 107,400 | 107,600 | 105,800 | 106,000 | -1.4% | 7,917 | - | -7% | - | - |
| 03/30 | 108,300 | 108,400 | 106,600 | 107,500 | -3.76% | 8,465 | - | -6.01% | - | - |
| 03/27 | 111,700 | 112,700 | 111,500 | 111,700 | -0.36% | 9,805 | - | -2.6% | - | - |
| 03/26 | 112,400 | 112,700 | 111,300 | 112,100 | -0.18% | 5,292 | - | -2.39% | - | - |
| 03/25 | 112,300 | 112,900 | 112,100 | 112,300 | +0.63% | 2,995 | - | -2.32% | - | - |
| 03/24 | 112,700 | 113,100 | 111,600 | 111,600 | -0.36% | 6,215 | - | -3.03% | - | - |
| 03/23 | 113,400 | 113,400 | 111,400 | 112,000 | -1.84% | 8,061 | - | -2.78% | - | - |
| 03/19 | 115,800 | 116,000 | 114,100 | 114,100 | -2.06% | 7,013 | - | -1.09% | - | - |
| 03/18 | 116,100 | 116,500 | 115,500 | 116,500 | +0.69% | 4,170 | - | +0.94% | - | - |
| 03/17 | 114,900 | 116,300 | 114,900 | 115,700 | +0.7% | 4,853 | - | +0.3% | - | - |
| 03/16 | 113,400 | 115,700 | 113,400 | 114,900 | +0.97% | 4,878 | - | -0.37% | - | - |
| 03/13 | 114,100 | 115,000 | 113,700 | 113,800 | -0.61% | 7,395 | - | -1.36% | - | - |
| 03/12 | 114,800 | 115,200 | 114,200 | 114,500 | -0.61% | 4,859 | - | -0.83% | - | - |
| 03/11 | 114,200 | 116,000 | 113,400 | 115,200 | +1.59% | 4,630 | - | -0.27% | - | - |
| 03/10 | 114,600 | 115,000 | 113,400 | 113,400 | -0.53% | 5,503 | - | -1.81% | - | - |
| 03/09 | 113,000 | 115,000 | 112,900 | 114,000 | -0.78% | 7,820 | - | -1.34% | - | - |
| 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% | - | - |
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 3月期 | 146,500 586,000 4/12 | 38,875 155,500 9/25 | 21,680 5,420 8/13 | - | - | +7.35% 11/5 | -53.04% 10/14 |
| 2009年 3月期 | 42,750 171,000 10/1 | 12,163 48,650 2/24 | 27,716 6,929 11/17 | - | - | +72.6% 10/13 | -32.75% 11/14 |
| 2010年 3月期 | 46,950 187,800 10/13 | 24,200 96,800 10/2 | 18,920 4,730 10/13 | - | - | +20.68% 12/16 | -19.89% 11/19 |
| 2011年 3月期 | 38,600 6/9 | 25,200 10/6 | 6,341 12/1 | - | - | +18.87% 12/15 | -15.09% 8/9 |
| 2012年 3月期 | 44,250 9/19 | 26,760 10/5 | 13,807 12/15 | - | - | +10.75% 2/27 | -5.87% 5/16 |
| 2013年 3月期 | 82,300 3/28 | 42,500 10/4 | 9,087 4/5 | - | - | +14.81% 1/28 | -14.4% 5/15 |
| 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 | +9.05% 7/29 | -6.23% 11/27 |
| 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 | +14.39% 12/2 | -10.92% 9/7 |
| 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 | +9.05% 2/25 | -8.77% 1/21 |
| 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 | +4.38% 1/20 | -6.62% 11/14 |
| 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 | +4.81% 1/24 | -3.27% 2/9 |
| 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 | +6.4% 8/23 | -5.31% 1/4 |
| 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 | +7.51% 5/29 | -30.63% 3/19 |
| 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 | +7.35% 3/17 | -9.97% 11/24 |
| 2022年 3月期 | 126,600 8/2 8/1 | 101,800 1/21 | 29,979 9/16 | - | - | +9.01% 3/22 | -8.83% 1/20 |
| 2023年 3月期 | 120,500 11/22 | 106,000 3/20 | 19,781 10/4 | - | - | +4.49% 11/21 | -7.38% 10/5 |
| 2024年 3月期 | 115,500 10/27 | 95,400 8/5 | 66,988 10/13 | - | - | +6.74% 3/25 | -5.96% 8/5 |
| 2025年 3月期 | 111,800 9/19 | 86,300 12/19 12/17 他2件 | 16,088 6/5 | - | - | +6.33% 8/5 | -3.91% 12/12 |
| 2026年 3月期 | 118,800 1/19 | 105,800 3/31 | 9,805 3/27 | - | - | +3.77% 1/7 | -7% 3/31 |
| 最新 | 98,900 2026/7/30 | 8,668 | 2180億6362万 | -0.25% 99,148 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 91%（1.91倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 65%（1.65倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/07/30 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
12,163円（2009/02/24） - 713%（8.13倍）
98,900円（7/30）
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。
