日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/16	1,181	1,223	1,113	1,161	-2.11%	163,400	47億6111万	+4.59%
05/15	1,175	1,195	1,155	1,186	+2.6%	17,100	48億6363万	+7.43%
05/14	1,157	1,172	1,155	1,156	-0.09%	12,300	47億4061万	+5.76%
05/13	1,180	1,231	1,122	1,157	-1.36%	103,900	47億4471万	+6.44%
05/12	1,197	1,197	1,173	1,173	+1.38%	32,700	48億1032万	+8.41%
05/09	11:30 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/09	11:30 2025年12月期第1四半期決算補足説明資料
05/09	11:30 株主優待の一部内容変更に関するお知らせ
05/09	1,127	1,184	1,112	1,157	+3.58%	38,600	47億4471万	+7.33%
05/08	1,131	1,135	1,112	1,117	-0.53%	10,000	45億8067万	+3.81%
05/07	1,122	1,140	1,122	1,123	0%	10,100	46億528万	+4.56%
05/02	1,125	1,136	1,120	1,123	-0.71%	10,100	46億528万	+4.76%
05/01	1,139	1,139	1,119	1,131	+0.35%	11,400	46億3808万	+5.7%
04/30	1,129	1,143	1,123	1,127	-0.44%	8,100	46億2168万	+5.62%
04/28	1,110	1,143	1,110	1,132	+1.98%	12,500	46億4218万	+6.39%
04/25	1,121	1,123	1,110	1,110	-1.16%	10,500	45億5197万	+4.62%
04/24	1,129	1,130	1,111	1,123	-0.53%	7,800	46億528万	+6.14%
04/23	1,126	1,129	1,109	1,129	+1.9%	6,900	46億2988万	+7.12%
04/22	1,091	1,139	1,091	1,108	+1.37%	9,400	45億4376万	+5.42%
04/21	1,097	1,119	1,092	1,093	+0.55%	9,900	44億8225万	+4.39%
04/18	1,082	1,100	1,082	1,087	+0.46%	5,200	44億5765万	+4.12%
04/17	1,065	1,103	1,065	1,082	+1.79%	9,600	44億3714万	+3.84%
04/16	1,094	1,097	1,062	1,063	-0.75%	8,500	43億5922万	+2.21%
04/15	1,087	1,098	1,062	1,071	+1.9%	12,100	43億9203万	+3.18%
04/14	1,058	1,080	1,050	1,051	+0.67%	9,000	43億1001万	+1.35%
04/11	1,036	1,054	1,036	1,044	0%	5,900	42億8131万	+0.68%
04/10	1,041	1,084	1,016	1,044	+4.4%	15,900	42億8131万	+0.68%
04/09	1,032	1,040	990	1,000	-0.2%	14,000	41億87万	-3.66%
04/08	1,001	1,030	991	1,002	+9.99%	22,300	41億907万	-3.65%
04/07	952	970	900	911	-9.35%	39,400	37億3589万	-12.57%
04/04	1,021	1,038	971	1,005	-3.27%	33,800	41億2137万	-4.01%
04/03	1,050	1,088	1,035	1,039	-4.59%	23,100	42億6080万	-0.95%
04/02	1,120	1,120	1,079	1,089	-1.27%	13,000	44億6585万	+4.01%
04/01	1,082	1,122	1,082	1,103	+3.37%	24,600	45億2326万	+5.55%
03/31	1,070	1,083	1,057	1,067	-0.65%	8,600	43億7563万	+2.3%
03/28	11:30 上場維持基準への適合に関するお知らせ
03/28	11:30 事業計画及び成長可能性に関する事項
03/28	11:30 支配株主等に関する事項について
03/28	1,045	1,087	1,045	1,074	+1.61%	9,200	44億433万	+3.07%
03/27	1,042	1,062	1,042	1,057	0%	10,800	43億3462万	+1.54%
03/26	1,062	1,070	1,053	1,057	-0.47%	8,200	43億3462万	+1.54%
03/25	1,044	1,063	1,044	1,062	+1.14%	7,900	43億5512万	+1.92%
03/24	1,040	1,059	1,040	1,050	+1.45%	13,000	43億591万	+0.77%
03/21	1,038	1,044	1,034	1,035	-0.29%	5,800	42億4440万	-0.86%
03/19	1,038	1,047	1,035	1,038	+0.39%	10,400	42億5670万	-0.67%
03/18	1,031	1,040	1,030	1,034	+1.17%	6,500	42億4030万	-1.15%
03/17	1,031	1,042	1,020	1,022	+0.2%	9,300	41億9109万	-2.48%
03/14	1,017	1,032	1,017	1,020	+0.1%	6,800	41億8289万	-2.95%
03/13	1,033	1,035	1,014	1,019	-1.26%	13,000	41億7879万	-3.32%
03/12	1,030	1,040	1,030	1,032	-0.39%	7,700	42億3210万	-2.37%
03/11	1,037	1,045	1,025	1,036	-0.67%	12,500	42億4850万	-2.17%
03/10	18:00 連結子会社の減資及び特定子会社の異動に関するお知らせ
03/10	1,047	1,048	1,034	1,043	-0.38%	11,800	42億7721万	-1.7%
03/07	1,048	1,049	1,034	1,047	0%	5,000	42億9361万	-1.41%
03/06	1,047	1,054	1,036	1,047	-0.38%	8,100	42億9361万	-1.6%
03/05	1,046	1,051	1,033	1,051	-0.19%	8,900	43億1001万	-1.31%
03/04	1,053	1,053	1,047	1,053	0%	6,000	43億1822万	-1.13%
03/03	1,051	1,062	1,050	1,053	+0.1%	8,000	43億1822万	-1.03%
02/28	1,042	1,066	1,036	1,052	+1.64%	11,800	43億1411万	-0.94%
02/27	1,026	1,045	1,026	1,035	+2.48%	12,000	42億4440万	-2.45%
02/26	1,023	1,037	1,010	1,010	-1.85%	14,600	41億4188万	-4.81%
02/25	1,033	1,042	1,029	1,029	-1.53%	13,900	42億1979万	-3.02%
02/21	1,031	1,059	1,030	1,045	+0.29%	9,300	42億8541万	-1.42%
02/20	1,068	1,068	1,042	1,042	-1.61%	11,700	42億7311万	-1.51%
02/19	1,056	1,073	1,056	1,059	-0.09%	7,200	43億4282万	+0.19%
02/18	1,074	1,076	1,060	1,060	-1.3%	6,200	43億4692万	+0.57%
02/17	1,068	1,083	1,051	1,074	+0.19%	16,800	44億433万	+2.09%
02/14	1,083	1,085	1,072	1,072	-1.38%	12,900	43億9613万	+2.1%
02/13	1,065	1,098	1,055	1,087	+2.45%	12,900	44億5765万	+3.72%
02/12	1,050	1,061	1,042	1,061	+0.57%	16,400	43億5102万	+1.53%
02/10	11:30 2024年12月期決算補足説明資料
02/10	11:30 2024年12月期決算短信〔日本基準〕(連結)
02/10	1,095	1,104	1,055	1,055	-3.74%	29,600	43億2642万	+1.05%
02/07	1,095	1,100	1,091	1,096	+0.09%	4,900	44億9455万	+4.88%
02/06	1,107	1,107	1,090	1,095	-0.9%	13,000	44億9045万	+4.78%
02/05	1,104	1,105	1,085	1,105	+2.31%	16,100	45億3146万	+5.34%
02/04	1,085	1,108	1,080	1,080	-0.74%	18,500	44億2894万	+2.66%
02/03	1,087	1,097	1,073	1,088	+0.09%	10,200	44億6175万	+3.13%
01/31	1,079	1,090	1,073	1,087	+0.74%	7,300	44億5765万	+2.64%
01/30	1,092	1,092	1,076	1,079	-0.92%	8,500	44億2484万	+1.51%
01/29	1,069	1,099	1,069	1,089	+2.25%	11,000	44億6585万	+1.97%
01/28	1,050	1,065	1,046	1,065	+2.01%	11,700	43億6743万	-0.75%
01/27	1,048	1,055	1,040	1,044	+0.38%	14,600	42億8131万	-3.33%
01/24	1,008	1,048	1,008	1,040	+3.17%	20,600	42億6490万	-4.32%
01/23	1,016	1,020	1,006	1,008	-1.18%	11,800	41億3368万	-8.03%
01/22	1,037	1,037	1,015	1,020	-0.49%	12,100	41億8289万	-7.86%
01/21	1,012	1,025	1,009	1,025	+1.08%	8,400	42億339万	-8.15%
01/20	1,018	1,030	1,010	1,014	+0.4%	11,900	41億5828万	-9.87%
01/17	1,004	1,024	998	1,010	+0.3%	16,900	41億4188万	-10.93%
01/16	999	1,017	999	1,007	+0.9%	10,200	41億2958万	-11.9%
01/15	1,002	1,033	995	998	+0.1%	28,400	40億9267万	-13.44%
01/14	1,000	1,003	979	997	-0.6%	79,400	40億8857万	-14.2%
01/10	1,035	1,035	1,000	1,003	-2.05%	37,200	41億1317万	-14.42%
01/09	1,015	1,038	1,015	1,024	+0.79%	40,000	41億9929万	-13.37%
01/08	1,013	1,024	1,005	1,016	+0.1%	47,900	41億6648万	-14.69%
01/07	1,031	1,054	1,015	1,015	-1.93%	93,200	41億6238万	-15.42%
01/06	15:30 株式会社三愛ホームの株式の取得(連結子会社化)完了に関するお知らせ
01/06	1,079	1,083	1,030	1,035	-4.34%	93,900	42億4440万	-14.39%
2024
12/30	1,081	1,095	1,079	1,082	-0.92%	55,500	44億3714万	-11.09%
12/27	1,102	1,116	1,088	1,092	-9%	151,900	44億7815万	-10.71%
12/26	1,200	1,219	1,181	1,200	+1.69%	93,900	49億2104万	-2.28%
12/25	1,175	1,183	1,170	1,180	+1.2%	50,900	48億3903万	-3.99%
12/24	1,187	1,194	1,166	1,166	-1.44%	65,900	47億8161万	-5.2%
12/23	1,191	1,197	1,181	1,183	-0.42%	61,700	47億2948万	-3.98%
12/20	1,209	1,210	1,188	1,188	-0.67%	49,900	47億4947万	-3.65%
12/19	1,221	1,221	1,191	1,196	-2.13%	61,200	47億8145万	-3%
12/18	1,224	1,227	1,210	1,222	-0.16%	41,700	48億8540万	-0.89%
12/17	15:30 株式会社三愛ホームの株式の取得(連結子会社化)に関するお知らせ
12/17	1,245	1,245	1,215	1,224	-0.89%	51,400	48億9339万	-0.73%
12/16	1,273	1,273	1,235	1,235	-2.45%	54,700	49億3737万	+0.08%
12/13	1,266	1,275	1,261	1,266	0%	23,600	50億6130万	+2.51%

3261 グランディーズ

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート