| 2026 |
| 03/06 | 428 | 428 | 422 | 428 | +0.23% | 6,700 | 41億4372万 | +1.18% |
| 03/05 | 426 | 427 | 424 | 427 | +0.95% | 8,900 | 41億3404万 | +1.18% |
| 03/04 | 426 | 426 | 422 | 423 | -0.94% | 10,000 | 40億9531万 | +0.24% |
| 03/03 | 430 | 430 | 426 | 427 | -0.23% | 6,300 | 41億3404万 | +1.18% |
| 03/02 | 427 | 430 | 421 | 428 | 0% | 14,900 | 41億4372万 | +1.42% |
| 02/27 | 427 | 430 | 426 | 428 | +0.23% | 14,900 | 41億4372万 | +1.66% |
| 02/26 | 426 | 429 | 424 | 427 | +0.47% | 19,100 | 41億3404万 | +1.43% |
| 02/25 | 425 | 426 | 424 | 425 | 0% | 14,800 | 41億1468万 | +0.95% |
| 02/24 | 425 | 427 | 423 | 425 | -0.23% | 19,900 | 41億1468万 | +1.19% |
| 02/20 | 427 | 427 | 425 | 426 | -0.23% | 32,400 | 41億2436万 | +1.43% |
| 02/19 | 424 | 431 | 424 | 427 | +0.71% | 18,800 | 41億3404万 | +1.67% |
| 02/18 | 423 | 428 | 422 | 424 | +0.47% | 14,900 | 41億499万 | +0.95% |
| 02/17 | 427 | 427 | 421 | 422 | -0.24% | 11,000 | 40億8563万 | +0.48% |
| 02/16 | 421 | 440 | 420 | 423 | 0% | 38,300 | 40億9531万 | +0.95% |
| 02/13 | 421 | 425 | 419 | 423 | -0.7% | 13,400 | 40億9531万 | +0.95% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:30 役員等人事に関するお知らせ |
| 02/12 | 422 | 432 | 421 | 426 | +1.43% | 25,200 | 41億2436万 | +1.67% |
| 02/10 | 420 | 423 | 418 | 420 | +0.24% | 27,100 | 40億6627万 | +0.48% |
| 02/09 | 422 | 422 | 418 | 419 | -0.24% | 10,200 | 40億5659万 | +0.24% |
| 02/06 | 419 | 420 | 417 | 420 | +0.48% | 5,200 | 40億6627万 | +0.48% |
| 02/05 | 419 | 421 | 418 | 418 | +0.24% | 22,100 | 40億4690万 | 0% |
| 02/04 | 419 | 420 | 417 | 417 | 0% | 11,000 | 40億3722万 | -0.24% |
| 02/03 | 420 | 421 | 415 | 417 | -0.48% | 27,200 | 40億3722万 | 0% |
| 02/02 | 418 | 419 | 418 | 419 | +0.48% | 1,800 | 40億5659万 | +0.48% |
| 01/30 | 416 | 418 | 416 | 417 | 0% | 800 | 40億3722万 | 0% |
| 01/29 | 420 | 420 | 415 | 417 | +0.24% | 2,900 | 40億3722万 | 0% |
| 01/28 | 417 | 417 | 415 | 416 | 0% | 2,200 | 40億2754万 | 0% |
| 01/27 | 420 | 420 | 416 | 416 | -0.48% | 700 | 40億2754万 | 0% |
| 01/26 | 420 | 420 | 414 | 418 | -0.48% | 5,500 | 40億4690万 | +0.48% |
| 01/23 | 421 | 422 | 419 | 420 | 0% | 8,500 | 40億6627万 | +0.96% |
| 01/22 | 419 | 423 | 417 | 420 | +0.24% | 30,800 | 40億6627万 | +1.2% |
| 01/21 | 420 | 421 | 417 | 419 | -0.24% | 7,000 | 40億5659万 | +0.96% |
| 01/20 | 421 | 423 | 419 | 420 | 0% | 18,700 | 40億6627万 | +1.45% |
| 01/19 | 426 | 426 | 420 | 420 | -0.47% | 9,400 | 40億6627万 | +1.45% |
| 01/16 | 423 | 423 | 419 | 422 | +0.48% | 6,900 | 40億8563万 | +1.93% |
| 01/15 | 424 | 424 | 419 | 420 | -0.71% | 14,400 | 40億6627万 | +1.69% |
| 01/14 | 420 | 430 | 418 | 423 | +1.2% | 41,300 | 40億9531万 | +2.42% |
| 01/13 | 420 | 423 | 416 | 418 | +0.24% | 14,300 | 40億4690万 | +1.46% |
| 01/09 | 417 | 424 | 416 | 417 | +0.48% | 35,700 | 40億3722万 | +1.21% |
| 01/08 | 416 | 418 | 415 | 415 | -0.24% | 3,000 | 40億1786万 | +0.73% |
| 01/07 | 416 | 418 | 414 | 416 | -0.24% | 11,300 | 40億2754万 | +0.97% |
| 01/06 | 416 | 418 | 414 | 417 | +0.72% | 5,300 | 40億3722万 | +1.21% |
| 01/05 | 420 | 420 | 413 | 414 | +0.24% | 11,500 | 40億818万 | +0.73% |
| 2025 |
| 12/30 | 415 | 415 | 413 | 413 | -0.48% | 3,400 | 39億9850万 | +0.24% |
| 12/29 | 414 | 418 | 414 | 415 | +0.48% | 13,500 | 40億1786万 | +0.73% |
| 12/26 | 410 | 416 | 410 | 413 | +0.24% | 16,300 | 39億9850万 | +0.24% |
| 12/25 | 412 | 412 | 410 | 412 | 0% | 9,700 | 39億8881万 | 0% |
| 12/24 | 411 | 413 | 409 | 412 | +0.49% | 16,800 | 39億8881万 | 0% |
| 12/23 | 412 | 413 | 409 | 410 | -0.49% | 5,800 | 39億6945万 | -0.49% |
| 12/22 | 410 | 413 | 408 | 412 | +0.49% | 9,700 | 39億8881万 | 0% |
| 12/19 | 409 | 411 | 409 | 410 | +0.24% | 800 | 39億6945万 | -0.49% |
| 12/18 | 409 | 411 | 408 | 409 | -0.24% | 12,400 | 39億5977万 | -0.73% |
| 12/17 | 411 | 412 | 408 | 410 | -0.24% | 10,700 | 39億6945万 | -0.49% |
| 12/16 | 410 | 412 | 409 | 411 | +0.24% | 17,100 | 39億7913万 | -0.24% |
| 12/15 | 413 | 414 | 406 | 410 | +0.24% | 13,500 | 39億6945万 | -0.49% |
| 12/12 | 409 | 411 | 406 | 409 | -0.24% | 10,000 | 39億5977万 | -0.73% |
| 12/11 | 412 | 413 | 409 | 410 | -0.24% | 24,900 | 39億6945万 | -0.49% |
| 12/10 | 411 | 412 | 406 | 411 | 0% | 21,200 | 39億7913万 | -0.48% |
| 12/09 | 411 | 413 | 411 | 411 | 0% | 5,100 | 39億7913万 | -0.48% |
| 12/08 | 410 | 411 | 410 | 411 | +0.24% | 7,000 | 39億7913万 | -0.48% |
| 12/05 | 411 | 411 | 409 | 410 | -0.24% | 4,400 | 39億6945万 | -0.73% |
| 12/04 | （IR情報）15:30 宮古島で１８年※１ぶりの新築分譲マンション供給 『クレアエムディア宮古島』 |
| 12/04 | 408 | 414 | 408 | 411 | +0.24% | 7,900 | 39億7913万 | -0.48% |
| 12/03 | 411 | 411 | 407 | 410 | -0.49% | 4,700 | 39億6945万 | -0.73% |
| 12/02 | 411 | 413 | 411 | 412 | 0% | 3,800 | 39億8881万 | -0.24% |
| 12/01 | 419 | 420 | 412 | 412 | -0.48% | 16,800 | 39億8881万 | -0.24% |
| 11/28 | 418 | 418 | 414 | 414 | -0.24% | 21,700 | 40億818万 | 0% |
| 11/27 | 415 | 419 | 414 | 415 | -0.24% | 3,800 | 40億1786万 | +0.24% |
| 11/26 | 417 | 419 | 416 | 416 | -0.24% | 2,600 | 40億2754万 | +0.73% |
| 11/25 | 419 | 420 | 416 | 417 | +0.24% | 4,800 | 40億3722万 | +0.97% |
| 11/21 | 415 | 417 | 415 | 416 | +0.24% | 1,000 | 40億2754万 | +0.73% |
| 11/20 | 416 | 418 | 415 | 415 | -0.24% | 3,100 | 40億1786万 | +0.73% |
| 11/19 | 411 | 416 | 410 | 416 | +0.97% | 3,000 | 40億2754万 | +0.97% |
| 11/18 | 416 | 416 | 411 | 412 | -0.24% | 7,100 | 39億8881万 | +0.24% |
| 11/17 | 417 | 417 | 410 | 413 | -0.96% | 15,100 | 39億9850万 | +0.49% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 11/14 | 411 | 421 | 409 | 417 | +1.46% | 17,500 | 40億3722万 | +1.46% |
| 11/13 | 413 | 413 | 409 | 411 | 0% | 2,400 | 39億7913万 | 0% |
| 11/12 | 408 | 414 | 408 | 411 | +0.74% | 7,600 | 39億7913万 | 0% |
| 11/11 | 407 | 411 | 407 | 408 | -0.73% | 23,100 | 39億5009万 | -0.73% |
| 11/10 | 411 | 413 | 411 | 411 | +0.24% | 2,200 | 39億7913万 | 0% |
| 11/07 | 414 | 414 | 410 | 410 | -0.49% | 1,100 | 39億6945万 | -0.24% |
| 11/06 | 412 | 412 | 410 | 412 | 0% | 11,900 | 39億8881万 | +0.24% |
| 11/05 | 416 | 416 | 410 | 412 | -0.24% | 4,400 | 39億8881万 | +0.24% |
| 11/04 | 412 | 416 | 412 | 413 | +0.24% | 7,500 | 39億9850万 | +0.24% |
| 10/31 | 413 | 414 | 410 | 412 | 0% | 8,800 | 39億8881万 | 0% |
| 10/30 | 414 | 414 | 412 | 412 | 0% | 3,400 | 39億8881万 | -0.24% |
| 10/29 | 415 | 415 | 412 | 412 | -0.96% | 8,100 | 39億8881万 | -0.48% |
| 10/28 | 417 | 418 | 415 | 416 | -0.24% | 5,500 | 40億2754万 | +0.24% |
| 10/27 | 418 | 419 | 416 | 417 | +0.24% | 4,400 | 40億3722万 | +0.24% |
| 10/24 | 414 | 417 | 414 | 416 | 0% | 2,400 | 40億2754万 | -0.24% |
| 10/23 | 412 | 416 | 412 | 416 | +0.73% | 900 | 40億2754万 | -0.48% |
| 10/22 | 413 | 413 | 411 | 413 | 0% | 1,800 | 39億9850万 | -1.43% |
| 10/21 | 409 | 413 | 409 | 413 | +1.47% | 12,000 | 39億9850万 | -1.67% |
| 10/20 | 409 | 410 | 406 | 407 | +0.25% | 14,000 | 39億4041万 | -3.33% |
| 10/17 | （IR情報）15:30 クレアシリーズ初の『ZEH-M Ready』採用『クレアネクスト別府四丁目』（セントラル総合開発・クラフティアグループの新築分譲マンション共同事業第 6 弾） |
| 10/17 | 407 | 407 | 405 | 406 | 0% | 50,400 | 39億3072万 | -4.02% |
| 10/16 | 401 | 406 | 401 | 406 | +1% | 6,900 | 39億3072万 | -4.47% |
| 10/15 | 399 | 403 | 398 | 402 | +1.01% | 21,600 | 38億9200万 | -5.41% |
| 10/14 | 405 | 405 | 398 | 398 | -2.21% | 38,800 | 38億5327万 | -6.57% |
| 10/10 | 409 | 412 | 407 | 407 | 0% | 13,600 | 39億4041万 | -4.68% |
| 10/09 | 416 | 416 | 407 | 407 | -2.16% | 24,200 | 39億4041万 | -4.68% |
| 10/08 | 419 | 419 | 416 | 416 | -0.48% | 3,600 | 40億2754万 | -2.8% |
| 10/07 | 418 | 420 | 414 | 418 | +0.97% | 9,700 | 40億4690万 | -2.34% |
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。
