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
08/21	2,829	2,858	2,829	2,845	+0.39%	2,700	163億7013万	+2.34%
08/20	2,810	2,850	2,809	2,834	+0.89%	5,200	163億683万	+2.05%
08/19	2,850	2,850	2,787	2,809	-2.13%	7,800	161億6298万	+1.37%
08/18	2,912	2,920	2,863	2,870	-1.03%	4,000	165億1398万	+3.87%
08/17	2,898	2,950	2,874	2,900	+1.26%	8,700	166億8660万	+5.26%
08/14	2,854	2,900	2,851	2,864	+0.6%	9,900	164億7945万	+4.37%
08/13	2,811	2,850	2,811	2,847	+1.5%	8,200	163億8163万	+4.17%
08/12	2,764	2,844	2,750	2,805	+3.35%	7,600	161億3997万	+2.94%
08/10	2,728	2,800	2,709	2,714	-0.33%	8,700	156億1635万	-0.22%
08/07	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
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	2,784	2,784	2,723	2,723	-2.19%	4,500	156億6814万	+0.22%
08/06	2,726	2,784	2,702	2,784	+2.05%	7,100	160億1913万	+2.62%
08/05	2,711	2,768	2,685	2,728	+0.63%	7,200	156億9691万	+0.89%
08/04	2,720	2,740	2,707	2,711	-0.33%	6,100	155億9909万	+0.44%
08/03	2,753	2,753	2,671	2,720	-1.2%	9,400	156億5088万	+1.04%
07/31	2,751	2,801	2,751	2,753	+0.07%	11,600	158億4076万	+2.57%
07/30	2,785	2,790	2,751	2,751	-1.4%	6,500	158億2925万	+2.96%
07/29	2,800	2,839	2,790	2,790	-0.36%	5,100	160億5366万	+4.89%
07/28	2,800	2,826	2,785	2,800	-0.64%	6,100	161億1120万	+5.82%
07/27	2,788	2,840	2,785	2,818	+2.06%	8,700	162億1477万	+6.94%
07/24	2,800	2,800	2,745	2,761	-1.39%	10,100	158億8679万	+5.34%
07/23	2,747	2,800	2,747	2,800	+2.49%	6,000	161億1120万	+7.36%
07/22	2,748	2,789	2,732	2,732	+0.07%	5,900	157億1992万	+5.24%
07/21	2,734	2,759	2,688	2,730	+1.49%	3,200	157億842万	+5.65%
07/17	（IR情報）15:30 (開示事項の変更)「株式会社ホーユーコーポレーション及び株式会社多摩建設の株式の取得(子会社化及び孫会社化)に関するお知らせ」の一部変更の件
07/17	（IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
07/17	2,766	2,766	2,657	2,690	-1.36%	6,400	154億7826万	+4.55%
07/16	2,770	2,789	2,723	2,727	-1.55%	4,000	156億9115万	+6.4%
07/15	2,684	2,770	2,684	2,770	+3.9%	10,300	159億3858万	+8.58%
07/14	2,611	2,689	2,600	2,666	+1.83%	7,800	153億4016万	+5.04%
07/13	2,667	2,667	2,606	2,618	-2.06%	10,200	150億6397万	+3.52%
07/10	2,621	2,674	2,621	2,673	+1.98%	10,700	153億8044万	+5.86%
07/09	2,600	2,653	2,567	2,621	+0.81%	11,500	150億8123万	+4.13%
07/08	2,674	2,675	2,600	2,600	-1.63%	9,700	149億6040万	+3.67%
07/07	2,675	2,680	2,635	2,643	-1.2%	5,300	152億782万	+5.68%
07/06	2,655	2,677	2,652	2,675	+0.83%	9,600	153億9195万	+7.3%
07/03	2,604	2,655	2,593	2,653	+2.08%	8,700	152億6536万	+6.85%
07/02	（IR情報）13:00 定款の一部変更に関するお知らせ
07/02	2,582	2,648	2,582	2,599	+0.66%	6,700	149億5464万	+4.88%
07/01	2,597	2,642	2,578	2,582	-0.23%	7,900	148億5682万	+4.37%
06/30	2,552	2,592	2,552	2,588	+1.53%	4,100	148億9135万	+4.82%
06/29	2,500	2,549	2,500	2,549	+1.96%	4,400	146億6694万	+3.37%
06/26	2,497	2,500	2,473	2,500	+1.17%	3,600	143億8500万	+1.46%
06/25	2,448	2,487	2,448	2,471	+1.06%	4,500	142億1813万	+0.2%
06/24	2,450	2,472	2,430	2,445	-0.24%	4,400	140億6853万	-0.97%
06/23	2,507	2,507	2,451	2,451	-2.12%	5,700	141億305万	-0.89%
06/22	2,468	2,504	2,456	2,504	+1.46%	9,900	144億801万	+1.05%
06/19	2,477	2,477	2,468	2,468	+0.45%	2,900	142億87万	-0.48%
06/18	2,485	2,505	2,457	2,457	-1.01%	6,600	141億3757万	-1.21%
06/17	2,416	2,484	2,416	2,482	+1.31%	9,100	142億8142万	-0.44%
06/16	2,450	2,474	2,417	2,450	0%	4,900	140億9730万	-2%
06/15	2,487	2,490	2,450	2,450	+0.41%	6,100	140億9730万	-1.72%
06/12	2,445	2,447	2,420	2,440	+0.7%	5,300	140億3976万	-1.93%
06/11	2,451	2,455	2,395	2,423	-0.9%	7,700	139億4194万	-2.3%
06/10	2,441	2,480	2,441	2,445	-0.16%	6,800	140億6853万	-1.13%
06/09	2,507	2,507	2,440	2,449	-2.31%	4,100	140億9154万	-0.69%
06/08	2,429	2,515	2,429	2,507	+1.13%	14,300	144億2527万	+1.95%
06/05	2,366	2,504	2,365	2,479	+4.12%	16,500	142億6416万	+1.14%
06/04	2,376	2,422	2,376	2,381	-1.81%	8,800	137億27万	-2.62%
06/03	2,411	2,444	2,404	2,425	-0.9%	5,000	139億5345万	-0.7%
06/02	2,423	2,447	2,369	2,447	+0.49%	13,500	140億8003万	+0.37%
06/01	2,526	2,526	2,425	2,435	-3.6%	15,900	140億1099万	+0.04%
05/29	2,500	2,536	2,486	2,526	+1.12%	4,900	145億3460万	+3.82%
05/28	2,452	2,499	2,450	2,498	+1.88%	8,400	143億7349万	+2.93%
05/27	2,508	2,508	2,451	2,452	-2.27%	22,300	141億880万	+1.2%
05/26	2,518	2,536	2,481	2,509	-0.36%	8,300	144億3678万	+3.72%
05/25	2,548	2,583	2,510	2,518	-1.06%	7,400	144億8857万	+4.27%
05/22	2,585	2,585	2,532	2,545	0%	3,700	146億4393万	+5.51%
05/21	2,550	2,581	2,545	2,545	-0.2%	4,100	146億4393万	+5.6%
05/20	2,567	2,570	2,521	2,550	-0.66%	7,200	146億7270万	+5.9%
05/19	2,564	2,611	2,564	2,567	+0.16%	5,200	147億7051万	+6.6%
05/18	2,609	2,610	2,551	2,563	-2.36%	13,500	147億4750万	+6.48%
05/15	2,640	2,659	2,625	2,625	0%	7,100	151億425万	+9.1%
05/14	2,637	2,637	2,573	2,625	-0.49%	14,700	151億425万	+9.28%
05/13	2,644	2,733	2,597	2,638	+15%	70,000	151億7905万	+10.01%
05/12	（IR情報）15:30 2026年3月期決算補足説明資料
05/12	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,333	2,355	2,294	2,294	-0.74%	8,600	131億9967万	-4.18%
05/11	2,244	2,323	2,244	2,311	+2.99%	6,000	132億9749万	-3.91%
05/08	2,256	2,269	2,237	2,244	-0.53%	8,000	129億1197万	-7.23%
05/07	2,255	2,288	2,240	2,256	+0.18%	10,800	129億8102万	-7.31%
05/01	2,271	2,271	2,237	2,252	-0.84%	6,800	129億5800万	-8.27%
04/30	2,312	2,312	2,271	2,271	-2.28%	13,700	130億6733万	-8.39%
04/28	2,301	2,324	2,301	2,324	+0.04%	2,100	133億7229万	-7.08%
04/27	2,303	2,336	2,291	2,323	+0.61%	6,500	133億6654万	-7.82%
04/24	2,309	2,346	2,301	2,309	-0.17%	7,600	132億8598万	-8.99%
04/23	2,352	2,352	2,289	2,313	-2.36%	10,900	133億900万	-9.51%
04/22	2,400	2,424	2,347	2,369	-1.09%	5,500	136億3122万	-8.14%
04/21	2,410	2,411	2,386	2,395	+0.42%	3,600	137億8083万	-7.74%
04/20	2,375	2,449	2,363	2,385	+0.21%	11,400	137億2329万	-8.66%
04/17	2,368	2,399	2,360	2,380	+0.29%	6,300	136億9452万	-9.44%
04/16	2,384	2,407	2,367	2,373	-1.04%	9,200	136億5424万	-10.28%
04/15	2,450	2,450	2,380	2,398	-2.12%	8,800	137億9809万	-9.98%
04/14	2,487	2,487	2,367	2,450	-1.49%	37,000	140億9730万	-8.55%
04/13	2,504	2,539	2,463	2,487	-0.6%	8,400	143億1019万	-7.58%
04/10	2,527	2,543	2,502	2,502	-1.38%	4,300	143億9650万	-7.37%
04/09	2,559	2,592	2,537	2,537	-0.86%	5,700	145億9789万	-6.42%
04/08	2,531	2,575	2,531	2,559	+1.23%	6,200	147億2448万	-5.71%
04/07	2,522	2,575	2,522	2,528	-0.28%	7,000	145億4611万	-7.09%
04/06	2,503	2,566	2,492	2,535	+0.64%	6,200	145億8639万	-7.21%
04/03	2,538	2,573	2,519	2,519	-0.75%	8,800	144億9432万	-8.2%
04/02	2,571	2,622	2,527	2,538	-1.28%	15,300	146億365万	-7.88%
04/01	2,648	2,690	2,541	2,571	-2.91%	20,300	147億9353万	-7.02%
03/31	2,626	2,660	2,600	2,648	+0.72%	6,400	152億3659万	-4.65%
03/30	2,562	2,644	2,559	2,629	-5.16%	14,800	151億2726万	-5.6%
03/27	2,802	2,842	2,772	2,772	-2.81%	14,200	159億5008万	-0.79%
03/26	（IR情報）15:30 財務上の特約が付されたシンジケートローンの締結に関するお知らせ

アグレ都市デザイン（3467）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート