| 2024 |
| 11/08 | 4,645 | 4,645 | 4,645 | 4,645 | 0% | 100 | 53億5690万 | +0.15% |
| 11/06 | 4,625 | 4,645 | 4,625 | 4,645 | -0.21% | 200 | 53億5690万 | +0.17% |
| 11/01 | 4,655 | 4,660 | 4,655 | 4,655 | +0.11% | 400 | 53億6843万 | +0.43% |
| 10/31 | 4,650 | 4,650 | 4,605 | 4,650 | +0.98% | 300 | 53億6267万 | +0.35% |
| 10/30 | 4,650 | 4,650 | 4,605 | 4,605 | -0.86% | 400 | 53億1077万 | -0.56% |
| 10/29 | 4,675 | 4,675 | 4,645 | 4,645 | +0.87% | 200 | 53億5690万 | +0.32% |
| 10/28 | 15:30 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/28 | 4,560 | 4,675 | 4,560 | 4,605 | +1.1% | 900 | 53億1077万 | -0.56% |
| 10/25 | 4,600 | 4,600 | 4,555 | 4,555 | -1.09% | 700 | 52億5311万 | -1.66% |
| 10/24 | 4,605 | 4,605 | 4,605 | 4,605 | 0% | 900 | 53億1077万 | -0.73% |
| 10/23 | 4,605 | 4,605 | 4,605 | 4,605 | 0% | 200 | 53億1077万 | -0.8% |
| 10/22 | 4,615 | 4,615 | 4,605 | 4,605 | -0.22% | 500 | 53億1077万 | -0.9% |
| 10/21 | 4,620 | 4,620 | 4,615 | 4,615 | -0.43% | 300 | 53億2230万 | -0.86% |
| 10/18 | 4,635 | 4,635 | 4,635 | 4,635 | +0.22% | 100 | 53億4537万 | -0.6% |
| 10/15 | 4,625 | 4,630 | 4,625 | 4,625 | +0.11% | 600 | 53億3384万 | -0.86% |
| 10/11 | 4,625 | 4,625 | 4,620 | 4,620 | -0.11% | 200 | 53億2807万 | -1.05% |
| 10/09 | 4,625 | 4,625 | 4,625 | 4,625 | -0.75% | 200 | 53億3384万 | -1.01% |
| 10/08 | 4,665 | 4,665 | 4,660 | 4,660 | -0.21% | 200 | 53億7420万 | -0.34% |
| 10/07 | 4,695 | 4,695 | 4,655 | 4,670 | -0.53% | 700 | 53億8573万 | -0.19% |
| 10/04 | 4,700 | 4,700 | 4,695 | 4,695 | 0% | 200 | 54億1456万 | +0.3% |
| 10/03 | 4,660 | 4,695 | 4,660 | 4,695 | +0.75% | 300 | 54億1456万 | +0.26% |
| 10/02 | 4,685 | 4,690 | 4,660 | 4,660 | +0.11% | 800 | 53億7420万 | -0.51% |
| 10/01 | 4,690 | 4,690 | 4,635 | 4,655 | +0.43% | 700 | 53億6843万 | -0.75% |
| 09/30 | 4,615 | 4,660 | 4,615 | 4,635 | -0.86% | 700 | 53億4537万 | -1.32% |
| 09/27 | 4,670 | 4,675 | 4,670 | 4,675 | 0% | 300 | 53億9150万 | -0.38% |
| 09/26 | 4,600 | 4,675 | 4,600 | 4,675 | +1.63% | 500 | 53億9150万 | -0.26% |
| 09/25 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 400 | 53億500万 | -1.71% |
| 09/24 | 4,645 | 4,645 | 4,585 | 4,600 | -0.86% | 900 | 53億500万 | -1.6% |
| 09/20 | 4,645 | 4,645 | 4,640 | 4,640 | +1.31% | 1,000 | 53億5114万 | -0.6% |
| 09/19 | 4,580 | 4,580 | 4,580 | 4,580 | 0% | 100 | 52億8194万 | -1.63% |
| 09/17 | 4,585 | 4,585 | 4,580 | 4,580 | -1.51% | 300 | 52億8194万 | -1.67% |
| 09/12 | 4,650 | 4,650 | 4,650 | 4,650 | +0.22% | 100 | 53億6267万 | -0.49% |
| 09/11 | 4,690 | 4,690 | 4,570 | 4,640 | -1.69% | 700 | 53億5114万 | -1% |
| 09/09 | 4,630 | 4,720 | 4,630 | 4,720 | +0.85% | 700 | 54億4340万 | +0.43% |
| 09/04 | 4,730 | 4,730 | 4,680 | 4,680 | -1.27% | 1,200 | 53億9727万 | -0.7% |
| 09/03 | 4,740 | 4,765 | 4,740 | 4,740 | -1.25% | 500 | 54億6646万 | +0.34% |
| 09/02 | 4,855 | 4,855 | 4,800 | 4,800 | -0.31% | 1,000 | 55億3566万 | +1.5% |
| 08/30 | 4,795 | 4,815 | 4,725 | 4,815 | +2.45% | 1,300 | 55億5296万 | +1.69% |
| 08/29 | 4,745 | 4,745 | 4,700 | 4,700 | -0.11% | 200 | 54億2033万 | -0.86% |
| 08/28 | 4,700 | 4,705 | 4,700 | 4,705 | -0.21% | 200 | 54億2610万 | -0.95% |
| 08/27 | 4,735 | 4,750 | 4,715 | 4,715 | 0% | 400 | 54億3763万 | -1.01% |
| 08/26 | 15:30 株式会社ヒョウ工務店の株式の取得(子会社化)に関するお知らせ |
| 08/26 | 4,720 | 4,720 | 4,715 | 4,715 | -0.21% | 400 | 54億3763万 | -1.28% |
| 08/23 | 4,735 | 4,735 | 4,720 | 4,725 | -0.21% | 400 | 54億4916万 | -1.34% |
| 08/22 | 4,735 | 4,735 | 4,735 | 4,735 | +0.11% | 100 | 54億6070万 | -1.37% |
| 08/19 | 4,790 | 4,790 | 4,730 | 4,730 | +0.21% | 600 | 54億5493万 | -1.72% |
| 08/16 | 4,815 | 4,815 | 4,720 | 4,720 | -2.28% | 500 | 54億4340万 | -2.18% |
| 08/15 | 4,815 | 4,830 | 4,815 | 4,830 | +0.31% | 200 | 55億7026万 | -0.23% |
| 08/14 | 4,600 | 4,815 | 4,600 | 4,815 | +5.82% | 1,800 | 55億5296万 | -0.72% |
| 08/13 | 4,535 | 4,550 | 4,510 | 4,550 | +0.89% | 500 | 52億4734万 | -6.44% |
| 08/09 | 4,575 | 4,590 | 4,510 | 4,510 | +0.11% | 700 | 52億121万 | -7.62% |
| 08/08 | 4,535 | 4,605 | 4,500 | 4,505 | +0.78% | 900 | 51億9544万 | -7.99% |
| 08/07 | 4,360 | 4,500 | 4,360 | 4,470 | +0.9% | 2,100 | 51億5508万 | -9.02% |
| 08/06 | 4,475 | 4,475 | 4,350 | 4,430 | +2.19% | 4,900 | 51億895万 | -10.12% |
| 08/05 | 4,595 | 4,595 | 4,285 | 4,335 | -6.57% | 4,600 | 49億9939万 | -12.35% |
| 08/02 | 4,910 | 4,925 | 4,640 | 4,640 | -6.45% | 4,800 | 53億5114万 | -6.7% |
| 08/01 | 5,040 | 5,040 | 4,960 | 4,960 | -0.6% | 600 | 57億2018万 | -0.56% |
| 07/31 | 4,990 | 4,990 | 4,970 | 4,990 | +0.4% | 400 | 57億5478万 | -0.02% |
| 07/30 | 5,000 | 5,100 | 4,970 | 4,970 | -1.39% | 2,300 | 57億3171万 | -0.4% |
| 07/29 | 15:30 第2四半期業績予想と実績値の差異に関するお知らせ |
| 07/29 | 15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/29 | 4,980 | 5,040 | 4,980 | 5,040 | +1.82% | 700 | 58億1244万 | +1.02% |
| 07/26 | 4,915 | 4,950 | 4,905 | 4,950 | +1.75% | 900 | 57億865万 | -0.72% |
| 07/25 | 4,925 | 4,925 | 4,855 | 4,865 | -1.72% | 1,600 | 56億1062万 | -2.47% |
| 07/24 | 4,960 | 4,960 | 4,950 | 4,950 | -0.5% | 300 | 57億865万 | -0.88% |
| 07/23 | 4,930 | 4,975 | 4,915 | 4,975 | +1.12% | 700 | 57億3748万 | -0.48% |
| 07/22 | 4,920 | 4,920 | 4,920 | 4,920 | -1.99% | 100 | 56億7405万 | -1.68% |
| 07/18 | 4,970 | 5,020 | 4,965 | 5,020 | -0.4% | 500 | 57億8938万 | +0.28% |
| 07/17 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 100 | 58億1244万 | +0.7% |
| 07/16 | 5,040 | 5,040 | 5,040 | 5,040 | +0.2% | 100 | 58億1244万 | +0.78% |
| 07/12 | 5,000 | 5,030 | 5,000 | 5,030 | -0.2% | 200 | 58億91万 | +0.68% |
| 07/10 | 5,030 | 5,040 | 5,030 | 5,040 | +0.2% | 200 | 58億1244万 | +0.96% |
| 07/09 | 5,020 | 5,030 | 5,010 | 5,030 | -1.76% | 2,700 | 58億91万 | +0.82% |
| 07/08 | 5,120 | 5,120 | 5,120 | 5,120 | +1.39% | 100 | 59億470万 | +2.61% |
| 07/05 | 5,090 | 5,090 | 5,050 | 5,050 | -1.75% | 400 | 58億2397万 | +1.2% |
| 07/04 | 5,020 | 5,140 | 5,020 | 5,140 | +2.39% | 1,900 | 59億2777万 | +2.99% |
| 07/03 | 5,020 | 5,080 | 5,000 | 5,020 | +2.87% | 4,300 | 57億8938万 | +0.7% |
| 07/02 | 15:30 中期経営計画策定に関するお知らせ |
| 07/02 | 4,925 | 4,925 | 4,880 | 4,880 | -0.91% | 800 | 56億2792万 | -2.03% |
| 07/01 | 4,880 | 4,945 | 4,880 | 4,925 | +1.23% | 800 | 56億7982万 | -1.22% |
| 06/28 | 4,860 | 4,970 | 4,860 | 4,865 | +0.1% | 35,400 | 56億1062万 | -2.43% |
| 06/27 | 4,890 | 4,940 | 4,855 | 4,860 | -2.99% | 3,000 | 56億485万 | -2.55% |
| 06/26 | 5,020 | 5,020 | 4,980 | 5,010 | -0.2% | 800 | 57億7784万 | +0.42% |
| 06/25 | 5,030 | 5,030 | 5,000 | 5,020 | -0.2% | 400 | 57億8938万 | +0.7% |
| 06/24 | 4,955 | 5,070 | 4,955 | 5,030 | +1.51% | 900 | 58億91万 | +1.02% |
| 06/21 | 4,955 | 4,995 | 4,955 | 4,955 | 0% | 700 | 57億1441万 | -0.38% |
| 06/20 | 4,950 | 4,955 | 4,950 | 4,955 | -0.1% | 200 | 57億1441万 | -0.36% |
| 06/19 | 5,000 | 5,000 | 4,960 | 4,960 | -1% | 500 | 57億2018万 | -0.18% |
| 06/18 | 4,960 | 5,010 | 4,960 | 5,010 | +0.2% | 200 | 57億7784万 | +0.83% |
| 06/17 | 5,030 | 5,050 | 5,000 | 5,000 | -1.38% | 1,000 | 57億6631万 | +0.66% |
| 06/14 | 5,030 | 5,070 | 5,030 | 5,070 | -0.59% | 300 | 58億4704万 | +2.16% |
| 06/13 | 4,970 | 5,100 | 4,970 | 5,100 | +2.62% | 1,000 | 58億8164万 | +2.93% |
| 06/12 | 4,970 | 5,010 | 4,970 | 4,970 | -0.6% | 600 | 57億3171万 | +0.46% |
| 06/11 | 4,950 | 5,010 | 4,950 | 5,000 | +1.21% | 1,000 | 57億6631万 | +1.13% |
| 06/10 | 4,915 | 4,940 | 4,915 | 4,940 | +0.61% | 900 | 56億9711万 | -0.04% |
| 06/07 | 4,915 | 4,915 | 4,910 | 4,910 | -0.81% | 600 | 56億6252万 | -0.69% |
| 06/06 | 4,950 | 4,960 | 4,950 | 4,950 | -0.1% | 1,400 | 57億865万 | +0.04% |
| 06/05 | 4,960 | 5,030 | 4,955 | 4,955 | -2.08% | 2,500 | 57億1441万 | -0.04% |
| 06/04 | 5,120 | 5,120 | 5,060 | 5,060 | -0.98% | 400 | 58億3551万 | +2.02% |
| 06/03 | 5,080 | 5,110 | 5,020 | 5,110 | +0.59% | 900 | 58億9317万 | +3.04% |
| 05/31 | 5,070 | 5,170 | 5,050 | 5,080 | +1.8% | 4,200 | 58億5857万 | +2.44% |
| 05/30 | 4,985 | 4,990 | 4,985 | 4,990 | +1.32% | 500 | 57億5478万 | +0.58% |
| 05/29 | 4,925 | 4,925 | 4,925 | 4,925 | -1.4% | 100 | 56億7982万 | -0.79% |
| 05/28 | 4,920 | 4,995 | 4,920 | 4,995 | +1.52% | 3,000 | 57億6054万 | +0.52% |
| 05/27 | 4,905 | 4,920 | 4,905 | 4,920 | +0.41% | 600 | 56億7405万 | -1.11% |
