| 2024 |
| 04/23 | （IR情報）10:00 当社株式の上場廃止のお知らせ |
| 04/23 | 1,091 | 1,091 | 1,089 | 1,089 | -0.18% | 4,500 | 70億2884万 | 0% |
| 04/22 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 200 | 70億4175万 | +0.18% |
| 04/19 | 1,091 | 1,091 | 1,091 | 1,091 | -0.09% | 200 | 70億4175万 | +0.18% |
| 04/18 | 1,091 | 1,092 | 1,091 | 1,092 | +0.09% | 500 | 70億4820万 | +0.28% |
| 04/16 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 300 | 70億4175万 | +0.18% |
| 04/15 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 300 | 70億4175万 | +0.18% |
| 04/12 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 100 | 70億4175万 | +0.18% |
| 04/11 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 900 | 70億4175万 | +0.18% |
| 04/10 | 1,090 | 1,091 | 1,090 | 1,091 | +0.09% | 400 | 70億4175万 | +0.18% |
| 04/09 | 1,091 | 1,091 | 1,090 | 1,090 | 0% | 1,100 | 70億3529万 | +0.09% |
| 04/08 | 1,091 | 1,094 | 1,090 | 1,090 | +0.18% | 7,000 | 70億3529万 | 0% |
| 04/05 | （IR情報）16:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 04/05 | 1,088 | 1,088 | 1,088 | 1,088 | -0.18% | 100 | 70億2238万 | -0.18% |
| 04/04 | 1,090 | 1,090 | 1,090 | 1,090 | +0.28% | 100 | 70億3529万 | 0% |
| 04/01 | 1,087 | 1,087 | 1,087 | 1,087 | -0.28% | 200 | 70億1593万 | -0.28% |
| 03/29 | 1,086 | 1,090 | 1,086 | 1,090 | +0.55% | 2,200 | 70億3529万 | 0% |
| 03/28 | 1,084 | 1,084 | 1,083 | 1,084 | 0% | 3,100 | 69億9656万 | -0.64% |
| 03/27 | 1,087 | 1,087 | 1,084 | 1,084 | 0% | 900 | 69億9656万 | -0.64% |
| 03/26 | 1,083 | 1,085 | 1,083 | 1,084 | +0.09% | 2,600 | 69億9656万 | -0.64% |
| 03/25 | 1,088 | 1,088 | 1,082 | 1,083 | -0.82% | 900 | 69億9011万 | -0.82% |
| 03/22 | 1,082 | 1,092 | 1,081 | 1,092 | +0.65% | 3,700 | 70億4820万 | 0% |
| 03/21 | 1,094 | 1,094 | 1,085 | 1,085 | +0.37% | 1,000 | 70億302万 | -0.64% |
| 03/19 | 1,064 | 1,085 | 1,064 | 1,081 | -1.19% | 8,800 | 69億7720万 | -1.01% |
| 03/15 | 1,094 | 1,094 | 1,094 | 1,094 | +0.27% | 700 | 70億6111万 | +0.09% |
| 03/14 | 1,094 | 1,094 | 1,091 | 1,091 | -0.27% | 400 | 70億4175万 | -0.18% |
| 03/13 | 1,091 | 1,094 | 1,091 | 1,094 | +0.27% | 200 | 70億6111万 | +0.09% |
| 03/12 | 1,091 | 1,092 | 1,091 | 1,091 | -0.09% | 1,500 | 70億4175万 | -0.18% |
| 03/11 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 100 | 70億4820万 | -0.09% |
| 03/08 | 1,090 | 1,092 | 1,090 | 1,092 | -0.18% | 2,000 | 70億4820万 | -0.09% |
| 03/07 | 1,090 | 1,094 | 1,090 | 1,094 | +0.37% | 700 | 70億6111万 | +0.09% |
| 03/06 | 1,088 | 1,090 | 1,088 | 1,090 | 0% | 700 | 70億3529万 | -0.27% |
| 03/05 | 1,092 | 1,092 | 1,090 | 1,090 | -0.18% | 6,600 | 70億3529万 | -0.27% |
| 03/04 | 1,094 | 1,097 | 1,092 | 1,092 | 0% | 1,900 | 70億4820万 | -0.09% |
| 03/01 | （IR情報）13:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会の開催のお知らせ |
| 02/29 | 1,093 | 1,093 | 1,092 | 1,092 | -0.36% | 2,600 | 70億4820万 | -0.09% |
| 02/28 | 1,095 | 1,097 | 1,095 | 1,096 | +0.09% | 800 | 70億7402万 | +0.27% |
| 02/27 | 1,093 | 1,096 | 1,093 | 1,095 | 0% | 800 | 70億6756万 | +0.18% |
| 02/26 | （5%ルール）村田直樹（3.41%） |
| 02/26 | （5%ルール）三栄建築設計（56.41%）プレサンスコーポレーション（33.75%） |
| 02/26 | 1,093 | 1,096 | 1,093 | 1,095 | +0.18% | 3,900 | 70億6756万 | +0.18% |
| 02/22 | （5%ルール）みずほ証券（0.31%） |
| 02/22 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 20,000 | 70億5465万 | 0% |
| 02/21 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 1,900 | 70億5465万 | 0% |
| 02/20 | 1,094 | 1,094 | 1,093 | 1,093 | -0.09% | 400 | 70億5465万 | 0% |
| 02/19 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 7,600 | 70億6111万 | +0.09% |
| 02/16 | （5%ルール）三栄建築設計（56.41%）プレサンスコーポレーション（33.75%） |
| 02/16 | （5%ルール）三栄建築設計（56.41%）プレサンスコーポレーション（33.75%） |
| 02/16 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 4,400 | 70億5465万 | 0% |
| 02/15 | 1,093 | 1,093 | 1,093 | 1,093 | -0.09% | 1,300 | 70億5465万 | 0% |
| 02/14 | （IR情報）15:30 株式会社プレサンスコーポレーションによる当社株式に対する公開買付けの結果並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 02/14 | 1,092 | 1,094 | 1,092 | 1,094 | +0.18% | 13,800 | 70億6111万 | +0.09% |
| 02/13 | 1,091 | 1,093 | 1,091 | 1,092 | 0% | 7,000 | 70億4820万 | -0.09% |
| 02/09 | 1,093 | 1,095 | 1,091 | 1,092 | -0.09% | 11,100 | 70億4820万 | -0.09% |
| 02/08 | （IR情報）15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,093 | 1,095 | 1,091 | 1,093 | -0.09% | 87,300 | 70億5465万 | 0% |
| 02/07 | 1,093 | 1,094 | 1,092 | 1,094 | +0.09% | 30,200 | 70億6111万 | +0.09% |
| 02/06 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 13,400 | 70億5465万 | 0% |
| 02/05 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 19,900 | 70億6111万 | +0.09% |
| 02/02 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 4,800 | 70億5465万 | 0% |
| 02/01 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 12,400 | 70億6111万 | +0.37% |
| 01/31 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 13,800 | 70億5465万 | +1.2% |
| 01/30 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 8,000 | 70億5465万 | +2.15% |
| 01/29 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 73,400 | 70億5465万 | +3.02% |
| 01/26 | （IR情報）14:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/26 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 126,800 | 70億5465万 | +3.9% |
| 01/25 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 45,100 | 70億5465万 | +4.79% |
| 01/24 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 36,000 | 70億5465万 | +5.81% |
| 01/23 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 34,300 | 70億5465万 | +6.84% |
| 01/22 | （5%ルール）みずほ証券（6.36%） |
| 01/22 | 1,094 | 1,094 | 1,093 | 1,093 | -0.09% | 28,400 | 70億5465万 | +7.79% |
| 01/19 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 56,100 | 70億6111万 | +8.96% |
| 01/18 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 21,100 | 70億5465万 | +9.85% |
| 01/17 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 44,200 | 70億6111万 | +11.07% |
| 01/16 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 27,200 | 70億5465万 | +11.99% |
| 01/15 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 21,800 | 70億6111万 | +13.13% |
| 01/12 | （5%ルール）村田直樹（3.4%） |
| 01/12 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 9,500 | 70億5465万 | +14.09% |
| 01/11 | （5%ルール）みずほ証券（5.17%） |
| 01/11 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 32,300 | 70億6111万 | +15.28% |
| 01/10 | 1,094 | 1,094 | 1,093 | 1,093 | -0.09% | 281,400 | 70億5465万 | +16.28% |
| 01/09 | 1,093 | 1,094 | 1,093 | 1,094 | 0% | 113,600 | 70億6111万 | +17.38% |
| 01/05 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 65,500 | 70億6111万 | +18.66% |
| 01/04 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 42,200 | 70億5465万 | +19.72% |
| 2023 |
| 12/29 | 1,093 | 1,094 | 1,092 | 1,094 | +0.18% | 172,500 | 70億6111万 | +21.02% |
| 12/28 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 425,800 | 70億4820万 | +22.15% |
| 12/27 | （5%ルール）三栄建築設計（56.41%） |
| 12/27 | 1,093 | 1,093 | 1,092 | 1,092 | -0.09% | 80,400 | 70億4820万 | +23.53% |
| 12/26 | 1,093 | 1,094 | 1,092 | 1,093 | +8.65% | 450,400 | 70億5465万 | +25.06% |
| 12/25 | 1,006 | 1,006 | 1,006 | 1,006 | +17.52% | 22,400 | 64億9312万 | +16.3% |
| 12/22 | （IR情報）16:30 2024年6月期の期末配当予想の修正(無配)に関するお知らせ |
| 12/22 | （IR情報）16:30 株式会社プレサンスコーポレーションによる当社株式に対する公開買付けに関する意見表明及び応募推奨に関するお知らせ |
| 12/22 | 847 | 860 | 847 | 856 | +1.06% | 10,900 | 55億2496万 | -0.23% |
| 12/21 | 850 | 852 | 839 | 847 | -1.17% | 7,100 | 54億6687万 | -1.17% |
| 12/20 | 867 | 874 | 857 | 857 | -1.27% | 11,800 | 55億3142万 | +0.12% |
| 12/19 | 848 | 868 | 848 | 868 | +0.93% | 12,400 | 56億241万 | +1.76% |
| 12/18 | 840 | 860 | 840 | 860 | +0.58% | 4,600 | 55億5078万 | +1.18% |
| 12/15 | 847 | 855 | 842 | 855 | +0.83% | 4,100 | 55億1851万 | +0.94% |
| 12/14 | 849 | 852 | 848 | 848 | -1.4% | 1,600 | 54億7333万 | +0.47% |
| 12/13 | 847 | 865 | 846 | 860 | +0.7% | 1,700 | 55億5078万 | +2.14% |
| 12/12 | 856 | 865 | 853 | 854 | -0.23% | 4,200 | 55億1205万 | +1.91% |
| 12/11 | 852 | 858 | 850 | 856 | +0.47% | 2,000 | 55億2496万 | +2.51% |
| 12/08 | 861 | 861 | 845 | 852 | -1.27% | 6,000 | 54億9914万 | +2.28% |
| 12/07 | 867 | 867 | 846 | 863 | -0.58% | 3,700 | 55億7014万 | +3.98% |
| 12/06 | 852 | 868 | 850 | 868 | +0.7% | 4,500 | 56億241万 | +5.08% |
| 12/05 | 863 | 875 | 853 | 862 | -1.37% | 5,500 | 55億6369万 | +4.74% |
| 12/04 | 870 | 875 | 862 | 874 | -0.11% | 5,200 | 56億4114万 | +6.59% |
| 12/01 | 878 | 878 | 869 | 875 | -0.23% | 8,600 | 56億4760万 | +7.23% |
| 11/30 | 859 | 877 | 859 | 877 | +1.86% | 15,200 | 56億6050万 | +8% |
| 11/29 | 857 | 863 | 857 | 861 | +0.12% | 10,300 | 55億5723万 | +6.69% |
| 11/28 | 858 | 860 | 852 | 860 | +0.12% | 10,600 | 55億5078万 | +7.1% |
| 11/27 | 851 | 859 | 847 | 859 | +0.94% | 12,400 | 55億4432万 | +7.24% |
| 11/24 | 847 | 852 | 845 | 851 | +0.47% | 4,300 | 54億9269万 | +6.64% |
| 11/22 | （IR情報）13:00 役付取締役の選定に関するお知らせ |
| 11/22 | 848 | 850 | 843 | 847 | -0.59% | 4,200 | 54億6687万 | +6.41% |
| 11/21 | 845 | 852 | 844 | 852 | +0.83% | 6,600 | 54億9914万 | +7.71% |
| 11/20 | 848 | 852 | 841 | 845 | +0.36% | 8,200 | 54億5396万 | +7.51% |
| 11/17 | 827 | 844 | 826 | 842 | +2.43% | 12,300 | 54億3460万 | +7.4% |
| 11/10 | （IR情報）15:30 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
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。
