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
06/13	1,921	1,921	1,911	1,915	-0.98%	600	22億4361万	+0.21%
06/12	15:00 2025年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/12	15:00 第2四半期(中間期)連結業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ
06/12	1,935	1,935	1,934	1,934	-0.21%	200	22億6587万	+1.31%
06/10	1,938	1,938	1,938	1,938	+0.78%	300	22億7056万	+1.68%
06/09	1,932	1,938	1,923	1,923	-0.26%	400	22億5298万	+1.05%
06/06	1,928	1,928	1,928	1,928	-0.36%	100	22億5884万	+1.42%
06/05	1,935	1,935	1,935	1,935	0%	100	22億6704万	+1.9%
06/04	1,928	1,935	1,913	1,935	+0.52%	600	22億6704万	+2.06%
06/02	1,915	1,925	1,910	1,925	+0.47%	500	22億5533万	+1.74%
05/30	1,916	1,916	1,916	1,916	-0.16%	100	22億4478万	+1.43%
05/29	1,921	1,921	1,919	1,919	-0.05%	300	22億4830万	+1.75%
05/28	1,920	1,920	1,920	1,920	-0.05%	100	22億4947万	+1.86%
05/27	1,919	1,921	1,900	1,921	+1.37%	600	22億5064万	+2.13%
05/26	1,895	1,895	1,895	1,895	0%	100	22億2018万	+0.91%
05/23	16:00 株式会社アートグリーン溝口造園の株式取得(子会社化)に関する最終契約締結お知らせ
05/23	1,891	1,900	1,891	1,895	+0.32%	400	22億2018万	+0.91%
05/22	1,889	1,889	1,889	1,889	-0.11%	100	22億1315万	+0.69%
05/21	1,891	1,891	1,891	1,891	-0.05%	100	22億1549万	+0.8%
05/20	1,928	1,928	1,891	1,892	-1.3%	400	22億1666万	+0.85%
05/19	1,917	1,917	1,917	1,917	0%	500	22億4595万	+2.19%
05/16	1,897	1,917	1,897	1,917	+0.05%	200	22億4595万	+2.24%
05/15	1,912	1,916	1,912	1,916	+0.21%	300	22億4478万	+2.24%
05/14	1,905	1,912	1,905	1,912	+1.11%	300	22億4009万	+2.14%
05/12	1,914	1,914	1,891	1,891	-0.05%	300	22億1549万	+1.07%
05/08	1,892	1,892	1,892	1,892	+0.37%	100	22億1666万	+1.12%
05/02	1,883	1,885	1,883	1,885	+0.96%	200	22億846万	+0.8%
04/30	1,867	1,867	1,867	1,867	+0.05%	100	21億8737万	-0.16%
04/28	1,866	1,866	1,866	1,866	0%	100	21億8620万	-0.21%
04/25	1,887	1,887	1,866	1,866	0%	200	21億8620万	-0.21%
04/24	1,866	1,866	1,866	1,866	0%	200	21億8620万	-0.16%
04/23	1,867	1,867	1,866	1,866	-0.27%	200	21億8620万	-0.11%
04/21	1,875	1,880	1,871	1,871	+0.59%	500	21億9206万	+0.27%
04/18	1,860	1,860	1,860	1,860	+0.54%	200	21億7917万	-0.21%
04/16	1,850	1,850	1,850	1,850	+0.43%	100	21億6746万	-0.7%
04/14	1,850	1,850	1,842	1,842	-0.59%	300	21億5808万	-1.07%
04/11	1,853	1,853	1,853	1,853	-1.49%	100	21億7097万	-0.48%
04/10	1,889	1,889	1,841	1,881	+2.73%	600	22億377万	+1.07%
04/09	1,831	1,871	1,831	1,831	-0.11%	300	21億4519万	-1.45%
04/08	1,832	1,836	1,831	1,833	-3.53%	600	21億4754万	-1.35%
04/07	1,835	1,900	1,820	1,900	+2.98%	800	22億2604万	+2.32%
04/04	1,880	1,880	1,845	1,845	-2.38%	1,300	21億6160万	-0.49%
04/03	1,890	1,890	1,890	1,890	0%	100	22億1432万	+2%
04/02	1,892	1,892	1,890	1,890	-0.11%	500	22億1432万	+2.16%
04/01	1,893	1,929	1,892	1,892	+0.48%	700	22億1666万	+2.38%
03/31	1,885	1,885	1,880	1,883	-0.53%	600	22億612万	+2.06%
03/28	1,893	1,893	1,893	1,893	+0.53%	100	22億1783万	+2.71%
03/27	1,883	1,883	1,883	1,883	+0.16%	300	22億612万	+2.28%
03/26	1,890	1,890	1,880	1,880	-0.53%	400	22億260万	+2.23%
03/25	1,900	1,900	1,890	1,890	+1.12%	200	22億1432万	+2.89%
03/24	1,920	1,920	1,869	1,869	-0.59%	800	21億8972万	+1.91%
03/21	1,870	1,880	1,870	1,880	+0.53%	300	22億260万	+2.56%
03/19	14:15 株式会社アートグリーン溝口造園の株式取得(完全子会社)に向けた基本合意書締結に関するお知らせ
03/19	1,870	1,870	1,870	1,870	0%	300	21億9089万	+2.13%
03/18	1,841	1,870	1,841	1,870	+1.91%	900	21億9089万	+2.19%
03/17	1,832	1,835	1,832	1,835	+0.16%	200	21億4988万	+0.38%
03/14	15:00 2025年10月期第1四半期決算短信〔日本基準〕(連結)
03/14	1,840	1,840	1,832	1,832	0%	300	21億4637万	+0.27%
03/13	1,832	1,832	1,832	1,832	+0.38%	100	21億4637万	+0.27%
03/12	1,830	1,830	1,825	1,825	-0.27%	200	21億3817万	-0.05%
03/11	1,829	1,830	1,825	1,830	+0.05%	300	21億4402万	+0.22%
03/10	1,828	1,829	1,828	1,829	+0.38%	200	21億4285万	+0.16%
03/07	1,822	1,822	1,822	1,822	-0.33%	100	21億3465万	-0.16%
03/06	1,823	1,828	1,823	1,828	+0.33%	200	21億4168万	+0.11%
03/05	1,822	1,822	1,822	1,822	0%	100	21億3465万	-0.22%
03/04	1,830	1,830	1,822	1,822	+0.11%	400	21億3465万	-0.22%
03/03	1,815	1,820	1,815	1,820	+0.28%	300	21億3231万	-0.33%
02/28	1,824	1,825	1,815	1,815	-0.49%	1,600	21億2645万	-0.6%
02/27	1,837	1,837	1,824	1,824	+0.16%	200	21億3699万	-0.11%
02/26	1,823	1,823	1,821	1,821	-0.05%	500	21億3348万	-0.27%
02/25	1,830	1,830	1,822	1,822	-0.44%	500	21億3465万	-0.27%
02/21	1,830	1,830	1,830	1,830	-0.11%	400	21億4402万	+0.11%
02/20	1,830	1,832	1,830	1,832	0%	200	21億4637万	+0.22%
02/19	1,832	1,832	1,832	1,832	-0.38%	200	21億4637万	+0.22%
02/18	1,837	1,839	1,837	1,839	+0.49%	500	21億5457万	+0.6%
02/17	1,830	1,830	1,830	1,830	0%	100	21億4402万	+0.11%
02/14	1,838	1,838	1,830	1,830	-0.49%	200	21億4402万	+0.11%
02/13	1,839	1,839	1,839	1,839	+0.55%	100	21億5457万	+0.55%
02/12	1,829	1,829	1,829	1,829	+0.05%	100	21億4285万	+0.05%
02/10	1,821	1,828	1,821	1,828	+0.27%	300	21億4168万	0%
02/06	1,823	1,823	1,823	1,823	+0.16%	100	21億3582万	-0.27%
02/05	1,820	1,820	1,820	1,820	0%	100	21億3231万	-0.49%
02/04	1,833	1,833	1,820	1,820	-0.11%	200	21億3231万	-0.55%
01/31	1,822	1,822	1,822	1,822	0%	200	21億3465万	-0.44%
01/30	1,823	1,823	1,822	1,822	+0.05%	200	21億3465万	-0.49%
01/29	16:40 支配株主等に関する事項について
01/29	16:40 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
01/29	1,821	1,821	1,821	1,821	0%	200	21億3348万	-0.6%
01/28	1,824	1,824	1,821	1,821	-0.87%	200	21億3348万	-0.65%
01/27	1,822	1,837	1,822	1,837	+0.77%	200	21億5222万	+0.11%
01/24	1,839	1,839	1,823	1,823	0%	400	21億3582万	-0.71%
01/23	1,823	1,823	1,823	1,823	0%	300	21億3582万	-0.76%
01/22	1,827	1,827	1,823	1,823	-0.22%	200	21億3582万	-0.82%
01/20	1,824	1,827	1,823	1,827	+0.16%	400	21億4051万	-0.65%
01/17	1,827	1,827	1,824	1,824	0%	400	21億3699万	-0.87%
01/16	1,824	1,824	1,824	1,824	-0.33%	100	21億3699万	-0.92%
01/15	1,830	1,830	1,830	1,830	-0.54%	100	21億4402万	-0.65%
01/14	1,840	1,840	1,840	1,840	0%	100	21億5574万	-0.16%
01/10	1,840	1,840	1,840	1,840	0%	100	21億5574万	-0.16%
01/09	1,840	1,840	1,840	1,840	+0.33%	300	21億5574万	-0.16%
01/08	1,834	1,834	1,834	1,834	0%	100	21億4871万	-0.49%
01/07	1,834	1,834	1,834	1,834	0%	200	21億4871万	-0.49%
01/06	1,835	1,835	1,834	1,834	-0.22%	300	21億4871万	-0.54%
2024
12/30	1,821	1,838	1,821	1,838	+0.71%	300	21億5340万	-0.33%
12/27	1,825	1,825	1,825	1,825	+0.22%	200	21億3817万	-1.08%
12/26	1,813	1,821	1,812	1,821	-0.49%	1,000	21億3348万	-1.35%
12/25	1,840	1,840	1,830	1,830	-0.54%	1,200	21億4402万	-0.92%

3419 アートグリーン

IR情報

2024/12/25～2025/06/13

IR情報＆株価推移

開示資料

決算

株式

チャート