2021 |
07/27 | 319 | 320 | 319 | 320 | 0% | 9,200 | 36億9285万 | +0.31% |
07/26 | 320 | 320 | 320 | 320 | +0.31% | 100 | 36億9285万 | +0.31% |
07/21 | 319 | 319 | 319 | 319 | -0.31% | 2,700 | 36億8131万 | 0% |
07/20 | 320 | 320 | 320 | 320 | +0.31% | 300 | 36億9285万 | +0.31% |
07/19 | 319 | 319 | 319 | 319 | 0% | 2,200 | 36億8131万 | 0% |
07/16 | 320 | 320 | 319 | 319 | 0% | 700 | 36億8131万 | 0% |
07/15 | 320 | 320 | 319 | 319 | -0.31% | 11,000 | 36億8131万 | 0% |
07/14 | 319 | 320 | 319 | 320 | 0% | 3,300 | 36億9285万 | +0.31% |
07/13 | 320 | 320 | 320 | 320 | 0% | 300 | 36億9285万 | +0.31% |
07/12 | 319 | 320 | 319 | 320 | +0.31% | 3,600 | 36億9285万 | +0.31% |
07/09 | 320 | 320 | 319 | 319 | 0% | 800 | 36億8131万 | 0% |
07/08 | 320 | 320 | 319 | 319 | -0.31% | 700 | 36億8131万 | 0% |
07/07 | 319 | 320 | 319 | 320 | +0.31% | 900 | 36億9285万 | +0.31% |
07/06 | 319 | 320 | 319 | 319 | 0% | 3,300 | 36億8131万 | 0% |
07/05 | 319 | 319 | 319 | 319 | 0% | 6,800 | 36億8131万 | 0% |
07/02 | 319 | 319 | 319 | 319 | 0% | 1,800 | 36億8131万 | 0% |
07/01 | 15:00 ミサワホーム株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
07/01 | 319 | 319 | 319 | 319 | 0% | 14,600 | 36億8131万 | 0% |
06/30 | 319 | 319 | 319 | 319 | 0% | 16,000 | 36億8131万 | 0% |
06/29 | 319 | 319 | 319 | 319 | 0% | 200 | 36億8131万 | 0% |
06/28 | 17:00 支配株主等に関する事項について |
06/28 | 319 | 319 | 319 | 319 | 0% | 5,200 | 36億8131万 | 0% |
06/25 | 319 | 319 | 319 | 319 | 0% | 1,200 | 36億8131万 | 0% |
06/24 | 319 | 320 | 319 | 319 | 0% | 12,500 | 36億8131万 | 0% |
06/23 | 319 | 319 | 319 | 319 | 0% | 2,100 | 36億8131万 | 0% |
06/22 | 13:00 支配株主であるミサワホーム株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
06/22 | 319 | 319 | 319 | 319 | -0.31% | 14,000 | 36億8131万 | 0% |
06/21 | 318 | 320 | 318 | 320 | +0.63% | 50,100 | 36億9285万 | +0.31% |
06/18 | 318 | 319 | 318 | 318 | -0.31% | 11,500 | 36億6977万 | -0.31% |
06/17 | 319 | 320 | 319 | 319 | 0% | 39,300 | 36億8131万 | 0% |
06/16 | 319 | 320 | 319 | 319 | 0% | 23,700 | 36億8131万 | 0% |
06/15 | 319 | 319 | 319 | 319 | 0% | 8,500 | 36億8131万 | 0% |
06/14 | 319 | 320 | 319 | 319 | 0% | 36,400 | 36億8131万 | 0% |
06/11 | 320 | 320 | 319 | 319 | 0% | 42,900 | 36億8131万 | +0.63% |
06/10 | 15:00 非上場の親会社等の決算情報に関するお知らせ |
06/10 | 320 | 320 | 319 | 319 | 0% | 69,400 | 36億8131万 | +1.27% |
06/09 | 320 | 320 | 319 | 319 | 0% | 59,100 | 36億8131万 | +1.92% |
06/08 | 320 | 320 | 319 | 319 | 0% | 89,600 | 36億8131万 | +2.57% |
06/07 | 319 | 320 | 319 | 319 | 0% | 80,500 | 36億8131万 | +3.57% |
06/04 | 319 | 320 | 319 | 319 | 0% | 31,500 | 36億8131万 | +4.25% |
06/03 | 319 | 320 | 319 | 319 | 0% | 34,100 | 36億8131万 | +5.28% |
06/02 | 319 | 319 | 319 | 319 | -0.31% | 47,100 | 36億8131万 | +5.98% |
06/01 | 319 | 320 | 319 | 320 | +0.31% | 19,300 | 36億9285万 | +7.38% |
05/31 | 319 | 319 | 319 | 319 | 0% | 54,200 | 36億8131万 | +8.14% |
05/28 | 319 | 320 | 319 | 319 | 0% | 67,400 | 36億8131万 | +8.87% |
05/27 | 319 | 320 | 319 | 319 | 0% | 2,900 | 36億8131万 | +10% |
05/26 | 320 | 320 | 319 | 319 | 0% | 57,400 | 36億8131万 | +11.15% |
05/25 | 319 | 320 | 319 | 319 | 0% | 81,500 | 36億8131万 | +11.93% |
05/24 | 319 | 319 | 319 | 319 | 0% | 59,300 | 36億8131万 | +13.12% |
05/21 | 319 | 320 | 319 | 319 | 0% | 38,500 | 36億8131万 | +13.93% |
05/20 | 319 | 319 | 319 | 319 | 0% | 21,900 | 36億8131万 | +15.16% |
05/19 | 319 | 319 | 319 | 319 | 0% | 25,500 | 36億8131万 | +16% |
05/18 | 319 | 319 | 319 | 319 | 0% | 51,800 | 36億8131万 | +17.28% |
05/17 | 319 | 319 | 319 | 319 | 0% | 46,700 | 36億8131万 | +18.59% |
05/14 | 319 | 320 | 319 | 319 | 0% | 65,000 | 36億8131万 | +19.48% |
05/13 | 319 | 320 | 319 | 319 | -0.31% | 79,200 | 36億8131万 | +20.38% |
05/12 | 321 | 321 | 319 | 320 | 0% | 140,500 | 36億9285万 | +22.14% |
05/11 | 321 | 327 | 320 | 320 | +16.79% | 546,500 | 36億9285万 | +23.55% |
05/10 | 18:00 2021年3月期決算短信〔日本基準〕(連結) |
05/10 | 18:00 役員の異動に関するお知らせ |
05/10 | 18:00 減損損失(特別損失)計上に関するお知らせ |
05/10 | 18:00 ミサワホーム株式会社によるミサワホーム中国株式会社株式(証券コード1728)に対する公開買付けの開始に関するお知らせ |
05/10 | 18:00 支配株主であるミサワホーム株式会社による当社株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ |
05/10 | 271 | 274 | 266 | 274 | +3.01% | 9,900 | 31億6200万 | +7.03% |
05/07 | 264 | 270 | 264 | 266 | +0.38% | 5,500 | 30億6968万 | +4.31% |
05/06 | 259 | 265 | 258 | 265 | +2.71% | 8,900 | 30億5814万 | +3.92% |
04/30 | 259 | 259 | 256 | 258 | +0.39% | 1,400 | 29億7736万 | +1.18% |
04/28 | 254 | 259 | 253 | 257 | +0.39% | 1,700 | 29億6582万 | +1.18% |
04/27 | 255 | 256 | 254 | 256 | 0% | 3,800 | 29億5428万 | +0.79% |
04/26 | 254 | 257 | 253 | 256 | 0% | 6,400 | 29億5428万 | +0.79% |
04/23 | 255 | 257 | 252 | 256 | +0.79% | 4,000 | 29億5428万 | +0.79% |
04/22 | 253 | 256 | 253 | 254 | +0.79% | 3,700 | 29億3120万 | +0.4% |
04/21 | 252 | 255 | 252 | 252 | -0.79% | 2,200 | 29億812万 | -0.4% |
04/20 | 257 | 257 | 254 | 254 | -0.39% | 2,900 | 29億3120万 | +0.4% |
04/19 | 257 | 257 | 252 | 255 | +0.79% | 900 | 29億4274万 | +0.79% |
04/16 | 254 | 255 | 253 | 253 | 0% | 2,000 | 29億1966万 | +0.4% |
04/15 | 255 | 255 | 253 | 253 | -0.78% | 300 | 29億1966万 | +0.4% |
04/14 | 260 | 260 | 255 | 255 | -0.39% | 1,600 | 29億4274万 | +1.59% |
04/13 | 256 | 256 | 256 | 256 | +0.79% | 1,100 | 29億5428万 | +1.99% |
04/12 | 254 | 255 | 254 | 254 | -0.39% | 800 | 29億3120万 | +1.6% |
04/09 | 255 | 255 | 255 | 255 | +0.39% | 2,100 | 29億4274万 | +2% |
04/08 | 255 | 255 | 254 | 254 | -1.17% | 1,400 | 29億3120万 | +1.6% |
04/07 | 255 | 258 | 255 | 257 | -0.39% | 1,300 | 29億6582万 | +3.21% |
04/06 | 262 | 262 | 258 | 258 | -1.9% | 1,500 | 29億7736万 | +3.61% |
04/05 | 249 | 263 | 249 | 263 | +4.37% | 8,000 | 30億3506万 | +6.05% |
04/02 | 249 | 253 | 249 | 252 | +1.2% | 2,900 | 29億812万 | +1.61% |
04/01 | 247 | 249 | 246 | 249 | +0.4% | 3,600 | 28億7350万 | +0.81% |
03/31 | 248 | 249 | 248 | 248 | -0.8% | 2,800 | 28億6196万 | +0.4% |
03/30 | 250 | 252 | 248 | 250 | -1.96% | 7,800 | 28億8504万 | +1.21% |
03/29 | 253 | 255 | 251 | 255 | +0.79% | 400 | 29億4274万 | +3.24% |
03/26 | 253 | 255 | 253 | 253 | +0.4% | 10,400 | 29億1966万 | +2.85% |
03/25 | 250 | 252 | 248 | 252 | +0.8% | 1,300 | 29億812万 | +2.44% |
03/24 | 251 | 252 | 247 | 250 | -0.79% | 5,000 | 28億8504万 | +2.04% |
03/23 | 252 | 252 | 251 | 252 | +0.4% | 900 | 29億812万 | +2.86% |
03/22 | 251 | 255 | 251 | 251 | -0.4% | 4,400 | 28億9658万 | +2.45% |
03/19 | 252 | 252 | 248 | 252 | 0% | 9,400 | 29億812万 | +2.86% |
03/18 | 245 | 253 | 245 | 252 | +2.86% | 12,100 | 29億812万 | +3.28% |
03/17 | 244 | 246 | 244 | 245 | +0.41% | 5,100 | 28億2734万 | +0.41% |
03/16 | 244 | 244 | 242 | 244 | +1.24% | 4,300 | 28億1580万 | -0.41% |
03/15 | 244 | 245 | 241 | 241 | -0.82% | 3,500 | 27億8118万 | -1.63% |
03/12 | 243 | 244 | 241 | 243 | +0.41% | 4,200 | 28億426万 | -0.82% |
03/11 | 239 | 243 | 239 | 242 | +0.41% | 2,700 | 27億9272万 | -1.22% |
03/10 | 241 | 243 | 239 | 241 | -1.63% | 22,300 | 27億8118万 | -1.63% |
03/09 | 247 | 247 | 245 | 245 | -0.81% | 1,300 | 28億2734万 | 0% |
03/08 | 249 | 249 | 243 | 247 | +1.23% | 1,000 | 28億5042万 | +0.82% |
03/05 | 246 | 246 | 242 | 244 | -0.81% | 600 | 28億1580万 | -0.81% |
03/04 | 242 | 246 | 242 | 246 | -1.2% | 1,700 | 28億3888万 | 0% |
03/03 | 249 | 249 | 249 | 249 | +2.47% | 1,000 | 28億7350万 | +1.22% |
03/02 | 243 | 245 | 243 | 243 | -0.82% | 1,100 | 28億426万 | -1.62% |