| 2024 |
| 04/25 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 04/25 | 747 | 747 | 747 | 747 | 0% | 1,600 | 17億7691万 | +0.13% |
| 04/24 | 747 | 747 | 747 | 747 | 0% | 3,300 | 17億7691万 | +0.13% |
| 04/23 | 747 | 747 | 747 | 747 | 0% | 600 | 17億7691万 | +0.13% |
| 04/22 | （5%ルール）みずほ証券（5.04%） |
| 04/22 | 747 | 747 | 747 | 747 | 0% | 800 | 17億7691万 | +0.13% |
| 04/19 | 747 | 747 | 747 | 747 | 0% | 8,000 | 17億7691万 | +0.13% |
| 04/18 | 747 | 747 | 747 | 747 | 0% | 2,100 | 17億7691万 | +0.13% |
| 04/17 | 747 | 747 | 747 | 747 | -0.13% | 700 | 17億7691万 | +0.13% |
| 04/16 | 747 | 748 | 747 | 748 | +0.13% | 12,600 | 17億7929万 | +0.27% |
| 04/15 | 747 | 747 | 747 | 747 | 0% | 1,000 | 17億7691万 | +0.27% |
| 04/12 | 747 | 748 | 747 | 747 | +0.13% | 2,100 | 17億7691万 | +0.27% |
| 04/11 | 747 | 748 | 746 | 746 | -0.13% | 3,700 | 17億7454万 | +0.13% |
| 04/10 | 747 | 748 | 747 | 747 | 0% | 2,800 | 17億7691万 | +0.27% |
| 04/09 | （IR情報）15:00 株式併合、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 |
| 04/09 | 747 | 747 | 747 | 747 | 0% | 200 | 17億7691万 | +0.27% |
| 04/08 | 747 | 747 | 747 | 747 | +0.27% | 3,100 | 17億7691万 | +0.27% |
| 04/02 | 745 | 745 | 745 | 745 | 0% | 200 | 17億7216万 | -0.13% |
| 04/01 | 745 | 746 | 745 | 745 | 0% | 400 | 17億7216万 | -0.13% |
| 03/29 | 745 | 745 | 745 | 745 | +0.4% | 2,100 | 17億7216万 | -0.13% |
| 03/27 | 745 | 745 | 738 | 742 | -0.67% | 8,600 | 17億6502万 | -0.54% |
| 03/26 | 743 | 747 | 743 | 747 | +0.4% | 3,700 | 17億7691万 | +0.13% |
| 03/25 | 744 | 744 | 744 | 744 | 0% | 900 | 17億6978万 | -0.27% |
| 03/22 | 744 | 744 | 744 | 744 | 0% | 100 | 17億6978万 | -0.27% |
| 03/21 | 744 | 744 | 744 | 744 | -0.4% | 200 | 17億6978万 | -0.27% |
| 03/19 | 747 | 747 | 747 | 747 | +0.13% | 200 | 17億7691万 | 0% |
| 03/18 | 746 | 747 | 746 | 746 | +0.13% | 1,100 | 17億7454万 | -0.13% |
| 03/15 | 745 | 745 | 745 | 745 | +0.4% | 1,000 | 17億7216万 | -0.27% |
| 03/14 | 747 | 747 | 742 | 742 | -0.67% | 26,200 | 17億6502万 | -0.67% |
| 03/13 | 747 | 747 | 746 | 747 | 0% | 400 | 17億7691万 | 0% |
| 03/12 | 745 | 747 | 745 | 747 | +0.27% | 3,200 | 17億7691万 | 0% |
| 03/11 | 745 | 745 | 745 | 745 | +0.13% | 300 | 17億7216万 | -0.27% |
| 03/08 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 03/08 | （IR情報）15:00 株式併合、単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 03/08 | 742 | 747 | 742 | 744 | -0.13% | 600 | 17億6978万 | -0.4% |
| 03/07 | （5%ルール）アルインコ（0%） |
| 03/07 | 745 | 745 | 745 | 745 | -0.13% | 200 | 17億7216万 | -0.27% |
| 03/06 | 746 | 746 | 746 | 746 | 0% | 400 | 17億7454万 | -0.13% |
| 03/05 | 746 | 746 | 746 | 746 | 0% | 200 | 17億7454万 | -0.13% |
| 03/04 | 746 | 746 | 746 | 746 | 0% | 900 | 17億7454万 | -0.13% |
| 03/01 | 746 | 746 | 746 | 746 | -0.13% | 100 | 17億7454万 | -0.13% |
| 02/29 | 747 | 747 | 747 | 747 | 0% | 2,000 | 17億7691万 | 0% |
| 02/28 | 747 | 747 | 747 | 747 | 0% | 1,200 | 17億7691万 | 0% |
| 02/27 | 748 | 748 | 747 | 747 | -0.27% | 4,200 | 17億7691万 | 0% |
| 02/26 | 748 | 749 | 748 | 749 | +0.27% | 5,300 | 17億8167万 | +0.13% |
| 02/22 | 747 | 747 | 747 | 747 | -0.13% | 1,200 | 17億7691万 | -0.13% |
| 02/21 | （5%ルール）東海東京証券（0%） |
| 02/21 | 748 | 748 | 748 | 748 | 0% | 10,200 | 17億7929万 | 0% |
| 02/20 | 749 | 749 | 748 | 748 | 0% | 1,300 | 17億7929万 | 0% |
| 02/19 | 748 | 748 | 748 | 748 | 0% | 900 | 17億7929万 | 0% |
| 02/16 | 748 | 748 | 747 | 748 | 0% | 5,000 | 17億7929万 | 0% |
| 02/15 | 748 | 749 | 748 | 748 | 0% | 14,400 | 17億7929万 | 0% |
| 02/14 | 748 | 748 | 748 | 748 | 0% | 2,300 | 17億7929万 | 0% |
| 02/13 | 748 | 749 | 748 | 748 | 0% | 4,500 | 17億7929万 | 0% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 748 | 749 | 748 | 748 | +0.13% | 8,300 | 17億7929万 | 0% |
| 02/08 | 748 | 748 | 747 | 747 | -0.13% | 9,900 | 17億7691万 | -0.13% |
| 02/07 | 747 | 748 | 747 | 748 | +0.13% | 27,600 | 17億7929万 | 0% |
| 02/06 | （5%ルール）東海東京証券（5.76%） |
| 02/06 | 747 | 748 | 747 | 747 | 0% | 4,300 | 17億7691万 | -0.13% |
| 02/05 | 747 | 748 | 747 | 747 | 0% | 64,100 | 17億7691万 | -0.13% |
| 02/02 | （5%ルール）旭化成ホームズ（82.13%） |
| 02/02 | （IR情報）15:00 旭化成ホームズ株式会社による当社株式に対する公開買付けの結果及び親会社の異動に関するお知らせ |
| 02/02 | （IR情報）15:00 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 |
| 02/02 | 746 | 747 | 746 | 747 | +0.13% | 5,400 | 17億7691万 | -0.13% |
| 02/01 | 746 | 747 | 746 | 746 | 0% | 10,000 | 17億7454万 | -0.27% |
| 01/31 | 747 | 747 | 746 | 746 | -0.13% | 5,200 | 17億7454万 | -0.27% |
| 01/30 | 746 | 747 | 746 | 747 | +0.13% | 2,200 | 17億7691万 | -0.13% |
| 01/29 | 747 | 747 | 746 | 746 | -0.27% | 2,900 | 17億7454万 | -0.27% |
| 01/26 | 746 | 748 | 746 | 748 | +0.27% | 32,400 | 17億7929万 | -0.13% |
| 01/25 | 747 | 747 | 746 | 746 | -0.13% | 41,300 | 17億7454万 | -0.27% |
| 01/24 | 748 | 748 | 747 | 747 | -0.27% | 10,600 | 17億7691万 | +0.54% |
| 01/23 | 748 | 749 | 748 | 749 | 0% | 93,100 | 17億8167万 | +2.04% |
| 01/22 | 749 | 750 | 748 | 749 | 0% | 61,100 | 17億8167万 | +3.17% |
| 01/19 | 749 | 750 | 748 | 749 | 0% | 46,300 | 17億8167万 | +4.46% |
| 01/18 | 749 | 750 | 748 | 749 | +0.13% | 27,100 | 17億8167万 | +5.79% |
| 01/17 | 749 | 750 | 748 | 748 | -0.13% | 29,200 | 17億7929万 | +7.01% |
| 01/16 | 749 | 750 | 749 | 749 | -0.13% | 7,800 | 17億8167万 | +8.39% |
| 01/15 | 749 | 750 | 749 | 750 | +0.13% | 15,300 | 17億8405万 | +9.97% |
| 01/12 | 749 | 750 | 749 | 749 | 0% | 124,800 | 17億8167万 | +11.29% |
| 01/11 | 749 | 750 | 748 | 749 | -0.13% | 10,700 | 17億8167万 | +12.63% |
| 01/10 | 749 | 750 | 749 | 750 | +0.13% | 21,800 | 17億8405万 | +14.33% |
| 01/09 | 749 | 750 | 748 | 749 | 0% | 29,900 | 17億8167万 | +15.59% |
| 01/05 | 749 | 750 | 749 | 749 | 0% | 13,400 | 17億8167万 | +17.21% |
| 01/04 | 749 | 750 | 748 | 749 | 0% | 30,200 | 17億8167万 | +18.7% |
| 2023 |
| 12/29 | 749 | 749 | 749 | 749 | +0.13% | 66,300 | 17億8167万 | +20.42% |
| 12/28 | 749 | 749 | 748 | 748 | 0% | 21,900 | 17億7929万 | +22.02% |
| 12/27 | 749 | 749 | 748 | 748 | 0% | 73,500 | 17億7929万 | +23.64% |
| 12/26 | 748 | 749 | 748 | 748 | 0% | 61,800 | 17億7929万 | +25.5% |
| 12/25 | 748 | 748 | 748 | 748 | 0% | 124,600 | 17億7929万 | +27.21% |
| 12/22 | 749 | 750 | 748 | 748 | -0.13% | 177,000 | 17億7929万 | +29.19% |
| 12/21 | 749 | 750 | 749 | 749 | 0% | 37,300 | 17億8167万 | +31.17% |
| 12/20 | 750 | 750 | 748 | 749 | 0% | 104,200 | 17億8167万 | +33.27% |
| 12/19 | 750 | 755 | 748 | 749 | +2.88% | 693,700 | 17億8167万 | +35.44% |
| 12/18 | 728 | 728 | 728 | 728 | +15.92% | 2,200 | 17億3172万 | +33.58% |
| 12/15 | 628 | 628 | 628 | 628 | +18.94% | 5,000 | 14億9384万 | +16.73% |
| 12/14 | （IR情報）15:00 剰余金の配当(無配)に関するお知らせ |
| 12/14 | （IR情報）15:00 旭化成ホームズ株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 12/14 | 528 | 528 | 528 | 528 | -0.19% | 2,000 | 12億5597万 | -1.31% |
| 12/13 | 532 | 532 | 529 | 529 | -0.75% | 4,500 | 12億5835万 | -1.12% |
| 12/12 | 530 | 533 | 530 | 533 | +0.57% | 1,000 | 12億6786万 | -0.56% |
| 12/11 | 533 | 533 | 530 | 530 | -0.56% | 600 | 12億6073万 | -1.12% |
| 12/08 | 532 | 533 | 532 | 533 | +0.57% | 600 | 12億6786万 | -0.56% |
| 12/07 | 531 | 535 | 530 | 530 | 0% | 400 | 12億6073万 | -1.12% |
| 12/06 | 530 | 533 | 530 | 530 | -0.75% | 2,600 | 12億6073万 | -1.3% |
| 12/05 | 534 | 534 | 534 | 534 | 0% | 200 | 12億7024万 | -0.56% |
| 12/04 | 533 | 534 | 533 | 534 | +0.19% | 700 | 12億7024万 | -0.56% |
| 12/01 | 540 | 541 | 533 | 533 | -0.93% | 800 | 12億6786万 | -0.93% |
| 11/29 | 538 | 538 | 538 | 538 | -0.19% | 600 | 12億7976万 | 0% |
| 11/28 | 538 | 539 | 532 | 539 | -0.19% | 1,100 | 12億8214万 | +0.19% |
| 11/27 | 533 | 540 | 533 | 540 | +1.5% | 1,600 | 12億8451万 | +0.37% |
| 11/24 | 536 | 536 | 530 | 532 | +0.19% | 2,800 | 12億6548万 | -1.3% |
| 11/22 | 533 | 534 | 529 | 531 | +0.19% | 4,900 | 12億6311万 | -1.67% |
| 11/21 | 532 | 535 | 530 | 530 | 0% | 1,300 | 12億6073万 | -1.85% |
