| 2026 |
| 08/21 | 385 | 389 | 385 | 388 | 0% | 22,800 | 37億5646万 | +2.65% |
| 08/20 | 382 | 388 | 382 | 388 | +1.04% | 25,200 | 37億5646万 | +2.65% |
| 08/19 | 379 | 384 | 377 | 384 | +0.26% | 44,200 | 37億1773万 | +1.86% |
| 08/18 | 389 | 392 | 379 | 383 | -1.54% | 77,000 | 37億805万 | +1.86% |
| 08/17 | 390 | 390 | 386 | 389 | +0.78% | 22,400 | 37億6614万 | +3.46% |
| 08/14 | 386 | 391 | 384 | 386 | -0.26% | 65,500 | 37億3709万 | +2.66% |
| 08/13 | 387 | 389 | 377 | 387 | -0.26% | 64,800 | 37億4677万 | +3.2% |
| 08/12 | 393 | 396 | 387 | 388 | -3.24% | 98,800 | 37億5646万 | +3.47% |
| 08/10 | 384 | 410 | 384 | 401 | +6.65% | 162,000 | 38億8232万 | +7.22% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 374 | 376 | 372 | 376 | +1.08% | 52,000 | 36億4028万 | +0.8% |
| 08/06 | 371 | 375 | 371 | 372 | -0.27% | 15,300 | 36億155万 | 0% |
| 08/05 | 373 | 373 | 371 | 373 | 0% | 35,900 | 36億1123万 | +0.27% |
| 08/04 | 372 | 373 | 371 | 373 | +0.27% | 2,800 | 36億1123万 | +0.27% |
| 08/03 | 372 | 373 | 370 | 372 | 0% | 3,500 | 36億155万 | 0% |
| 07/31 | 374 | 374 | 371 | 372 | -0.27% | 7,900 | 36億155万 | 0% |
| 07/30 | 373 | 373 | 370 | 373 | +0.27% | 4,700 | 36億1123万 | +0.27% |
| 07/29 | 372 | 374 | 372 | 372 | 0% | 1,400 | 36億155万 | +0.27% |
| 07/28 | 371 | 373 | 370 | 372 | -0.53% | 9,900 | 36億155万 | +0.27% |
| 07/27 | 372 | 374 | 371 | 374 | +0.54% | 5,700 | 36億2091万 | +0.81% |
| 07/24 | 370 | 372 | 370 | 372 | +0.54% | 1,400 | 36億155万 | +0.54% |
| 07/23 | 369 | 373 | 369 | 370 | -0.27% | 14,000 | 35億8219万 | 0% |
| 07/22 | 372 | 373 | 370 | 371 | -0.27% | 14,100 | 35億9187万 | +0.27% |
| 07/21 | 374 | 374 | 369 | 372 | 0% | 8,600 | 36億155万 | +0.54% |
| 07/17 | 374 | 374 | 369 | 372 | -0.27% | 6,100 | 36億155万 | +0.54% |
| 07/16 | 371 | 375 | 371 | 373 | -0.27% | 7,300 | 36億1123万 | +0.81% |
| 07/15 | 373 | 375 | 372 | 374 | 0% | 15,800 | 36億2091万 | +1.36% |
| 07/14 | 371 | 375 | 370 | 374 | +0.81% | 4,500 | 36億2091万 | +1.36% |
| 07/13 | 374 | 374 | 371 | 371 | -1.59% | 17,200 | 35億9187万 | +0.54% |
| 07/10 | 376 | 378 | 374 | 377 | +0.27% | 10,600 | 36億4996万 | +2.17% |
| 07/09 | 373 | 376 | 371 | 376 | +1.08% | 6,600 | 36億4028万 | +1.9% |
| 07/08 | 371 | 374 | 370 | 372 | -0.27% | 7,900 | 36億155万 | +0.81% |
| 07/07 | 370 | 374 | 370 | 373 | +0.54% | 7,700 | 36億1123万 | +1.36% |
| 07/06 | 371 | 375 | 369 | 371 | 0% | 15,800 | 35億9187万 | +0.82% |
| 07/03 | 366 | 375 | 366 | 371 | +1.09% | 8,300 | 35億9187万 | +0.82% |
| 07/02 | 363 | 370 | 363 | 367 | -0.81% | 19,700 | 35億5314万 | -0.27% |
| 07/01 | 372 | 372 | 366 | 370 | +0.27% | 10,100 | 35億8219万 | +0.54% |
| 06/30 | 371 | 373 | 368 | 369 | -0.81% | 5,700 | 35億7251万 | +0.54% |
| 06/29 | 365 | 372 | 365 | 372 | +1.09% | 4,900 | 36億155万 | +1.09% |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | 376 | 376 | 368 | 368 | -0.27% | 7,900 | 35億6282万 | 0% |
| 06/25 | 367 | 373 | 367 | 369 | +1.1% | 18,300 | 35億7251万 | +0.27% |
| 06/24 | 362 | 365 | 357 | 365 | +1.96% | 5,000 | 35億3378万 | -0.82% |
| 06/23 | 356 | 358 | 356 | 358 | -1.65% | 5,400 | 34億6601万 | -2.72% |
| 06/22 | 366 | 367 | 364 | 364 | -0.82% | 1,700 | 35億2410万 | -1.09% |
| 06/19 | 367 | 367 | 367 | 367 | 0% | 9,200 | 35億5314万 | -0.27% |
| 06/18 | 369 | 369 | 365 | 367 | -0.54% | 5,500 | 35億5314万 | -0.54% |
| 06/17 | （IR情報）15:30 組織変更及び執行役員等人事に関するお知らせ |
| 06/17 | 367 | 369 | 366 | 369 | +0.27% | 3,300 | 35億7251万 | 0% |
| 06/16 | 366 | 369 | 365 | 368 | +0.55% | 6,900 | 35億6282万 | -0.27% |
| 06/15 | 369 | 369 | 359 | 366 | -0.81% | 25,000 | 35億4346万 | -1.08% |
| 06/12 | 367 | 370 | 361 | 369 | +0.82% | 22,800 | 35億7251万 | -0.27% |
| 06/11 | 364 | 367 | 363 | 366 | 0% | 7,000 | 35億4346万 | -0.81% |
| 06/10 | 366 | 370 | 364 | 366 | -1.35% | 7,100 | 35億4346万 | -0.81% |
| 06/09 | 377 | 380 | 365 | 371 | -0.8% | 26,600 | 35億9187万 | +0.54% |
| 06/08 | 370 | 383 | 361 | 374 | -2.35% | 51,100 | 36億2091万 | +1.63% |
| 06/05 | 369 | 385 | 360 | 383 | +5.8% | 20,700 | 37億805万 | +4.08% |
| 06/04 | 361 | 365 | 361 | 362 | -0.82% | 900 | 35億473万 | -1.36% |
| 06/03 | 362 | 366 | 361 | 365 | +0.83% | 2,900 | 35億3378万 | -0.54% |
| 06/02 | 365 | 370 | 359 | 362 | -0.82% | 11,200 | 35億473万 | -1.36% |
| 06/01 | 367 | 369 | 365 | 365 | -1.08% | 6,000 | 35億3378万 | -0.54% |
| 05/29 | 368 | 371 | 367 | 369 | 0% | 2,300 | 35億7251万 | +0.54% |
| 05/28 | 364 | 369 | 363 | 369 | +1.37% | 3,700 | 35億7251万 | +0.82% |
| 05/27 | 372 | 372 | 363 | 364 | -2.15% | 7,800 | 35億2410万 | -0.55% |
| 05/26 | 372 | 374 | 370 | 372 | 0% | 4,800 | 36億155万 | +1.64% |
| 05/25 | 372 | 380 | 371 | 372 | -0.27% | 5,200 | 36億155万 | +1.64% |
| 05/22 | （IR情報）14:00 分譲マンション「クレアホームズ松山駅 Ｊ.ＣＲＥＳＴタワー」事業の実施について |
| 05/22 | 379 | 379 | 372 | 373 | +0.54% | 9,200 | 36億1123万 | +2.19% |
| 05/21 | 368 | 375 | 368 | 371 | +0.82% | 6,300 | 35億9187万 | +1.64% |
| 05/20 | 365 | 368 | 363 | 368 | -0.27% | 4,000 | 35億6282万 | +1.1% |
| 05/19 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/19 | 363 | 369 | 363 | 369 | +1.65% | 4,000 | 35億7251万 | +1.37% |
| 05/18 | 376 | 376 | 363 | 363 | -3.46% | 8,900 | 35億1442万 | -0.27% |
| 05/15 | 379 | 379 | 372 | 376 | -0.53% | 10,400 | 36億4028万 | +3.58% |
| 05/14 | 375 | 379 | 374 | 378 | +1.34% | 7,700 | 36億5964万 | +4.42% |
| 05/13 | 373 | 376 | 368 | 373 | 0% | 8,600 | 36億1123万 | +3.32% |
| 05/12 | 373 | 374 | 363 | 373 | +0.81% | 15,300 | 36億1123万 | +3.61% |
| 05/11 | 363 | 370 | 361 | 370 | +1.93% | 33,900 | 35億8219万 | +3.06% |
| 05/08 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/08 | （IR情報）15:30 2026年3月期通期連結業績予想と実績との差異及び配当予想の修正に関するお知らせ |
| 05/08 | 359 | 366 | 359 | 363 | +1.11% | 22,500 | 35億1442万 | +1.4% |
| 05/07 | 360 | 361 | 358 | 359 | 0% | 8,300 | 34億7569万 | +0.28% |
| 05/01 | 358 | 359 | 357 | 359 | +0.56% | 2,300 | 34億7569万 | +0.56% |
| 04/30 | 358 | 359 | 355 | 357 | -0.56% | 8,500 | 34億5633万 | 0% |
| 04/28 | 360 | 363 | 357 | 359 | -0.83% | 3,300 | 34億7569万 | +0.56% |
| 04/27 | 361 | 362 | 360 | 362 | +0.56% | 900 | 35億473万 | +1.69% |
| 04/24 | 361 | 363 | 359 | 360 | -0.28% | 21,400 | 34億8537万 | +1.12% |
| 04/23 | 361 | 362 | 356 | 361 | +0.28% | 8,100 | 34億9505万 | +1.4% |
| 04/22 | 360 | 364 | 360 | 360 | -0.83% | 3,300 | 34億8537万 | +0.28% |
| 04/21 | 365 | 366 | 363 | 363 | -0.55% | 3,300 | 35億1442万 | +0.55% |
| 04/20 | 362 | 365 | 361 | 365 | +1.11% | 40,300 | 35億3378万 | +0.27% |
| 04/17 | 369 | 370 | 361 | 361 | -1.37% | 16,700 | 34億9505万 | -1.37% |
| 04/16 | 362 | 369 | 360 | 366 | +1.95% | 12,800 | 35億4346万 | -0.81% |
| 04/15 | 361 | 363 | 359 | 359 | 0% | 5,600 | 34億7569万 | -3.23% |
| 04/14 | 363 | 364 | 359 | 359 | -0.55% | 5,300 | 34億7569万 | -4.01% |
| 04/13 | 364 | 364 | 360 | 361 | -0.55% | 4,900 | 34億9505万 | -3.99% |
| 04/10 | 357 | 363 | 357 | 363 | +1.68% | 7,500 | 35億1442万 | -4.22% |
| 04/09 | 361 | 361 | 356 | 357 | -1.11% | 7,900 | 34億5633万 | -6.54% |
| 04/08 | 355 | 361 | 354 | 361 | +1.69% | 16,000 | 34億9505万 | -5.99% |
| 04/07 | 356 | 360 | 353 | 355 | +1.43% | 29,800 | 34億3696万 | -8.27% |
| 04/06 | 349 | 356 | 347 | 350 | 0% | 18,900 | 33億8856万 | -10.26% |
| 04/03 | （5%ルール）クラフティア（30.06%） |
| 04/03 | （5%ルール）クラフティア（30.06%） |
| 04/03 | 349 | 356 | 349 | 350 | 0% | 17,600 | 33億8856万 | -10.94% |
| 04/02 | 347 | 352 | 347 | 350 | +0.29% | 40,100 | 33億8856万 | -11.62% |
| 04/01 | 349 | 352 | 348 | 349 | +0.58% | 15,000 | 33億7887万 | -12.53% |
| 03/31 | 349 | 351 | 347 | 347 | -0.29% | 8,800 | 33億5951万 | -13.68% |
| 03/30 | 348 | 353 | 347 | 348 | -1.42% | 16,400 | 33億6919万 | -14.07% |
| 03/27 | 352 | 355 | 352 | 353 | 0% | 165,400 | 34億1760万 | -13.48% |
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。
