日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	870	870	833	834	-4.25%	488,400	-	-9.05%
10/01	876	880	871	871	-0.91%	431,300	-	-5.43%
10/01	（空売り報告）モルガン・スタンレーMUFG証券 123,823株（0.62%）+0.07%
09/30	897	897	874	879	-2.01%	378,300	-	-4.77%
09/29	911	913	897	897	-1.54%	232,100	-	-3.03%
09/29	（空売り報告）大和証券 118,800株（0.59%）-0.02%
09/28	915	917	911	911	-0.11%	70,000	-	-1.62%
09/25	（IR情報）15:30 上場維持基準の適合に向けた計画書(改善期間入り)について
09/25	（IR情報）15:30 支配株主等に関する事項について
09/25	916	919	911	912	-0.33%	69,000	-	-1.51%
09/24	922	923	915	915	-0.87%	60,700	-	-1.29%
09/18	925	928	921	923	-0.32%	40,300	-	-0.43%
09/17	917	926	917	926	+0.87%	69,900	-	-0.22%
09/16	920	920	915	918	+0.22%	40,200	-	-1.18%
09/15	920	923	914	916	-0.65%	59,500	-	-1.4%
09/14	911	922	911	922	+1.21%	71,600	-	-0.86%
09/11	915	918	907	911	-1.09%	204,000	-	-2.04%
09/10	916	921	913	921	+0.33%	166,900	-	-0.97%
09/09	924	924	918	918	-0.76%	103,600	-	-1.29%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 111,453株（0.55%）再IN
09/08	930	931	925	925	-1.07%	72,100	-	-0.54%
09/07	934	938	930	935	-0.21%	58,300	-	+0.43%
09/04	933	937	932	937	+0.32%	68,500	-	+0.64%
09/03	936	938	933	934	+0.21%	52,800	-	+0.32%
09/02	936	943	931	932	-0.96%	94,600	-	0%
09/01	935	941	932	941	+0.75%	66,000	-	+0.97%
08/31	940	940	932	934	-0.53%	73,000	-	+0.21%
08/28	939	943	934	939	+0.21%	60,400	-	+0.75%
08/27	934	939	932	937	+0.32%	124,900	-	+0.54%
08/26	（IR情報）15:30 剰余金の配当に関するお知らせ
08/26	929	934	927	934	+0.65%	59,800	-	+0.21%
08/26	（空売り報告）Nomura International plc 97,824株（0.48%）-0.11%義務消失
08/25	930	937	924	928	-0.32%	73,100	-	-0.43%
08/24	933	938	927	931	+0.22%	84,500	-	-0.11%
08/21	（IR情報）15:00 2026年6月期決算説明会資料
08/21	924	930	924	929	+0.87%	121,700	-	-0.32%
08/21	（空売り報告）大和証券 122,400株（0.61%）+0.09%
08/21	（空売り報告）Nomura International plc 118,211株（0.59%）-0.05%
08/20	922	927	916	921	+0.22%	153,200	-	-1.18%
08/20	（空売り報告）ベル投資事業有限責任組合1 101,400株（0.5%）新規
08/20	（空売り報告）大和証券 105,300株（0.52%）新規
08/20	（空売り報告）Nomura International plc 129,694株（0.64%）-0.12%
08/20	（空売り報告）モルガン・スタンレーMUFG証券 93,453株（0.46%）-0.05%義務消失
08/19	921	922	913	919	-0.54%	330,800	-	-1.39%
08/19	（空売り報告）Nomura International plc 153,666株（0.76%）+0.09%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 102,553株（0.51%）再IN
08/18	926	927	917	924	+0.22%	186,600	-	-1.18%
08/17	924	929	911	922	-1.5%	380,500	-	-1.6%
08/17	（空売り報告）Nomura International plc 135,762株（0.67%）+0.12%
08/14	（IR情報）15:30 2026年6月期決算説明資料
08/14	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/14	942	946	933	936	-1.47%	109,700	-	-0.32%
08/13	939	952	935	950	+1.39%	60,900	-	+1.06%
08/12	927	937	927	937	+1.3%	84,200	-	-0.43%
08/10	925	932	923	925	0%	86,200	-	-1.7%
08/10	（空売り報告）Nomura International plc 111,556株（0.55%）新規
08/07	925	931	925	925	0%	48,600	-	-1.8%
08/06	924	928	918	925	+0.33%	101,800	-	-1.91%
08/06	（空売り報告）Barclays Capital Securities Ltd 89,859株（0.44%）-0.07%義務消失
08/05	920	925	916	922	+0.22%	65,600	-	-2.23%
08/04	929	931	919	920	-0.65%	131,400	-	-2.54%
08/03	936	936	926	926	-1.07%	82,300	-	-2.01%
07/31	949	950	936	936	-1.47%	58,600	-	-1.37%
07/31	（空売り報告）Barclays Capital Securities Ltd 103,218株（0.51%）再IN
07/30	960	960	947	950	-1.14%	74,100	-	-0.31%
07/30	（空売り報告）Barclays Capital Securities Ltd 99,718株（0.49%）-0.09%義務消失
07/29	940	966	938	961	+2.67%	91,900	-	+0.42%
07/28	933	945	933	936	-0.21%	67,900	-	-2.5%
07/27	928	939	928	938	+1.08%	83,100	-	-2.7%
07/27	（空売り報告）Barclays Capital Securities Ltd 116,718株（0.58%）-0.1%
07/24	935	935	926	928	-0.75%	92,900	-	-4.13%
07/23	944	945	933	935	-0.43%	64,100	-	-3.81%
07/22	945	945	935	939	+0.32%	64,700	-	-3.69%
07/21	943	951	933	936	+0.43%	66,600	-	-4.29%
07/21	（空売り報告）Barclays Capital Securities Ltd 137,018株（0.68%）-0.05%
07/17	933	945	931	932	+0.22%	126,100	-	-5.09%
07/17	（空売り報告）Barclays Capital Securities Ltd 147,318株（0.73%）-0.1%
07/16	927	937	924	930	+0.32%	140,300	-	-5.68%
07/16	（空売り報告）Barclays Capital Securities Ltd 166,118株（0.83%）+0.11%
07/15	932	935	927	927	-0.43%	146,800	-	-6.46%
07/14	953	953	923	931	-5.19%	316,500	-	-6.43%
07/13	（IR情報）15:30 業績予想の修正に関するお知らせ
07/13	975	984	972	982	+1.45%	47,400	-	-1.7%
07/10	972	981	968	968	0%	61,400	-	-3.3%
07/09	970	971	964	968	-0.21%	38,400	-	-3.59%
07/08	970	971	959	970	+0.1%	47,400	-	-3.48%
07/07	967	971	960	969	+1.15%	86,500	-	-3.68%
07/06	954	958	949	958	+1.05%	76,000	-	-4.77%
07/03	948	956	942	948	+0.74%	142,100	-	-5.95%
07/03	（空売り報告）UBS AG 95,932株（0.48%）-0.02%義務消失
07/02	942	946	937	941	+1.18%	153,000	-	-6.83%
07/02	（空売り報告）UBS AG 100,032株（0.5%）再IN
07/01	946	952	924	930	-1.59%	253,700	-	-8.28%
06/30	963	967	944	945	-0.32%	177,000	-	-7.17%
06/30	（空売り報告）UBS AG 99,832株（0.49%）-0.05%義務消失
06/30	（空売り報告）Barclays Capital Securities Ltd 145,018株（0.72%）+0.03%
06/29	935	964	931	948	-7.78%	477,000	-	-7.06%
06/29	（空売り報告）Barclays Capital Securities Ltd 139,418株（0.69%）+0.12%
06/26	1,039	1,042	1,028	1,028	-1.06%	222,600	-	+0.49%
06/25	1,037	1,044	1,036	1,039	+0.1%	83,600	-	+1.46%
06/25	（空売り報告）Barclays Capital Securities Ltd 114,718株（0.57%）-0.03%
06/24	1,036	1,043	1,029	1,038	+0.39%	88,300	-	+1.27%
06/24	（空売り報告）Barclays Capital Securities Ltd 121,218株（0.6%）+0.08%
06/23	1,033	1,041	1,030	1,034	-0.1%	68,800	-	+0.88%
06/22	1,031	1,040	1,031	1,035	+0.58%	74,700	-	+0.88%
06/19	1,028	1,035	1,026	1,029	0%	50,300	-	+0.19%
06/18	1,030	1,034	1,023	1,029	+0.59%	58,200	-	0%
06/17	1,022	1,030	1,021	1,023	+0.2%	29,800	-	-0.78%
06/16	1,040	1,040	1,021	1,021	-1.07%	55,700	-	-0.97%
06/16	（空売り報告）Barclays Capital Securities Ltd 104,718株（0.52%）再IN
06/15	1,037	1,043	1,032	1,032	0%	45,700	-	0%
06/12	1,041	1,045	1,031	1,032	-0.58%	47,900	-	-0.1%
06/11	（IR情報）9:30 リバースモーゲージの保証事業で世田谷信用金庫と提携
06/11	1,041	1,043	1,034	1,038	-0.19%	45,600	-	+0.48%
06/10	1,035	1,044	1,030	1,040	+0.58%	52,500	-	+0.68%
06/10	（空売り報告）UBS AG 109,632株（0.54%）再IN
06/09	1,040	1,049	1,026	1,034	+0.39%	60,600	-	0%
06/08	1,033	1,050	1,025	1,030	-0.39%	86,300	-	-0.58%
06/05	1,002	1,034	1,002	1,034	+4.02%	80,900	-	-0.39%
06/05	（空売り報告）Barclays Capital Securities Ltd 95,118株（0.47%）-0.11%義務消失
06/04	998	1,002	989	994	-0.4%	222,100	-	-4.42%
06/03	982	1,002	972	998	+1.63%	139,100	-	-4.31%
06/03	（空売り報告）Barclays Capital Securities Ltd 115,918株（0.58%）-0.03%
06/02	986	989	969	982	-1.11%	201,500	-	-6.21%
06/02	（空売り報告）Barclays Capital Securities Ltd 121,918株（0.61%）再IN
06/01	1,008	1,008	981	993	-1.39%	283,700	-	-5.52%
05/29	1,024	1,025	1,005	1,007	-1.95%	252,000	-	-4.64%
05/28	1,028	1,036	1,018	1,027	-0.1%	141,100	-	-3.2%
05/27	1,017	1,034	1,013	1,028	+1.48%	122,600	-	-3.38%
05/26	1,021	1,026	1,006	1,013	-0.78%	167,000	-	-5.15%
05/25	1,063	1,063	1,018	1,021	-3.22%	130,700	-	-4.76%
05/22	1,055	1,061	1,051	1,055	+0.29%	30,200	-	-1.95%
05/21	1,050	1,065	1,049	1,052	+0.96%	40,800	-	-2.41%
05/20	1,059	1,059	1,039	1,042	-1.88%	76,200	-	-3.61%
05/19	1,059	1,074	1,057	1,062	+0.47%	56,500	-	-2.03%
05/18	1,082	1,084	1,049	1,057	-2.4%	112,500	-	-2.67%
05/15	1,077	1,099	1,075	1,083	+0.84%	50,700	-	-0.55%
05/15	（空売り報告）UBS AG 93,332株（0.46%）-0.12%義務消失
05/14	1,096	1,105	1,073	1,074	+3.67%	128,000	-	-1.47%
05/13	（IR情報）15:30 2026年6月期第3四半期決算説明資料
05/13	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:29 (開示事項の経過)連結子会社のリフォーム事業譲渡(連結子会社の異動)完了に伴う特別利益(関係会社株式譲渡益)の計上に関するお知らせ
05/13	1,040	1,042	1,030	1,036	-0.1%	69,900	-	-5.13%
05/12	1,049	1,049	1,036	1,037	-0.67%	44,800	-	-5.3%
05/11	1,044	1,061	1,043	1,044	+0.19%	52,300	-	-4.83%
05/11	（空売り報告）Barclays Capital Securities Ltd 86,518株（0.43%）-0.08%義務消失

And Do HD（3457）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート