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	2,787	2,795	2,718	2,718	-2.58%	3,200	-	-4.03%
10/01	2,825	2,825	2,785	2,790	-1.06%	4,300	-	-1.8%
09/30	2,828	2,840	2,802	2,820	-0.28%	5,400	-	-1.02%
09/29	2,817	2,829	2,760	2,828	+0.39%	2,900	-	-0.77%
09/28	2,838	2,838	2,800	2,817	-0.74%	6,700	-	-1.16%
09/25	2,839	2,844	2,826	2,838	+0.82%	2,600	-	-0.42%
09/24	2,820	2,838	2,808	2,815	-0.04%	4,300	-	-1.26%
09/18	2,870	2,870	2,808	2,816	-1.16%	5,200	-	-1.33%
09/17	2,761	2,849	2,754	2,849	+3.52%	7,400	-	-0.25%
09/16	2,748	2,785	2,748	2,752	+0.84%	4,400	-	-3.64%
09/15	2,686	2,747	2,686	2,729	+1.49%	2,600	-	-4.51%
09/14	2,680	2,757	2,680	2,689	+0.34%	7,800	-	-5.91%
09/11	2,695	2,739	2,650	2,680	-0.7%	8,600	-	-6.26%
09/10	2,702	2,738	2,692	2,699	-1.21%	8,200	-	-5.73%
09/09	2,738	2,799	2,700	2,732	-1.3%	7,400	-	-4.64%
09/08	2,851	2,876	2,763	2,768	-3.05%	10,900	-	-3.35%
09/07	2,910	2,972	2,850	2,855	-1.72%	6,700	-	-0.24%
09/04	2,889	2,910	2,889	2,905	+0.73%	2,400	-	+1.64%
09/03	2,960	2,960	2,883	2,884	-0.89%	2,500	-	+1.12%
09/02	2,940	2,940	2,875	2,910	-1.79%	6,300	-	+2.18%
09/01	2,999	3,015	2,958	2,963	-1.13%	5,200	-	+4.22%
08/31	2,978	3,000	2,948	2,997	+0.6%	5,200	-	+5.6%
08/28	2,961	2,995	2,953	2,979	+0.3%	8,000	-	+5.34%
08/27	3,000	3,030	2,970	2,970	-0.97%	4,300	-	+5.28%
08/26	2,952	3,000	2,952	2,999	+1.73%	8,800	-	+6.69%
08/25	2,980	2,980	2,931	2,948	-1.07%	10,000	-	+5.25%
08/24	2,850	2,980	2,850	2,980	+4.75%	12,900	-	+6.81%
08/21	2,829	2,858	2,829	2,845	+0.39%	2,700	-	+2.34%
08/20	2,810	2,850	2,809	2,834	+0.89%	5,200	-	+2.05%
08/19	2,850	2,850	2,787	2,809	-2.13%	7,800	-	+1.37%
08/18	2,912	2,920	2,863	2,870	-1.03%	4,000	-	+3.87%
08/17	2,898	2,950	2,874	2,900	+1.26%	8,700	-	+5.26%
08/14	2,854	2,900	2,851	2,864	+0.6%	9,900	-	+4.37%
08/13	2,811	2,850	2,811	2,847	+1.5%	8,200	-	+4.17%
08/12	2,764	2,844	2,750	2,805	+3.35%	7,600	-	+2.94%
08/10	2,728	2,800	2,709	2,714	-0.33%	8,700	-	-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	-	+0.22%
08/06	2,726	2,784	2,702	2,784	+2.05%	7,100	-	+2.62%
08/05	2,711	2,768	2,685	2,728	+0.63%	7,200	-	+0.89%
08/04	2,720	2,740	2,707	2,711	-0.33%	6,100	-	+0.44%
08/03	2,753	2,753	2,671	2,720	-1.2%	9,400	-	+1.04%
07/31	2,751	2,801	2,751	2,753	+0.07%	11,600	-	+2.57%
07/30	2,785	2,790	2,751	2,751	-1.4%	6,500	-	+2.96%
07/29	2,800	2,839	2,790	2,790	-0.36%	5,100	-	+4.89%
07/28	2,800	2,826	2,785	2,800	-0.64%	6,100	-	+5.82%
07/27	2,788	2,840	2,785	2,818	+2.06%	8,700	-	+6.94%
07/24	2,800	2,800	2,745	2,761	-1.39%	10,100	-	+5.34%
07/23	2,747	2,800	2,747	2,800	+2.49%	6,000	-	+7.36%
07/22	2,748	2,789	2,732	2,732	+0.07%	5,900	-	+5.24%
07/21	2,734	2,759	2,688	2,730	+1.49%	3,200	-	+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	-	+4.55%
07/16	2,770	2,789	2,723	2,727	-1.55%	4,000	-	+6.4%
07/15	2,684	2,770	2,684	2,770	+3.9%	10,300	-	+8.58%
07/14	2,611	2,689	2,600	2,666	+1.83%	7,800	-	+5.04%
07/13	2,667	2,667	2,606	2,618	-2.06%	10,200	-	+3.52%
07/10	2,621	2,674	2,621	2,673	+1.98%	10,700	-	+5.86%
07/09	2,600	2,653	2,567	2,621	+0.81%	11,500	-	+4.13%
07/08	2,674	2,675	2,600	2,600	-1.63%	9,700	-	+3.67%
07/07	2,675	2,680	2,635	2,643	-1.2%	5,300	-	+5.68%
07/06	2,655	2,677	2,652	2,675	+0.83%	9,600	-	+7.3%
07/03	2,604	2,655	2,593	2,653	+2.08%	8,700	-	+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	-	+4.88%
07/01	2,597	2,642	2,578	2,582	-0.23%	7,900	-	+4.37%
06/30	2,552	2,592	2,552	2,588	+1.53%	4,100	-	+4.82%
06/29	2,500	2,549	2,500	2,549	+1.96%	4,400	-	+3.37%
06/26	2,497	2,500	2,473	2,500	+1.17%	3,600	-	+1.46%
06/25	2,448	2,487	2,448	2,471	+1.06%	4,500	-	+0.2%
06/24	2,450	2,472	2,430	2,445	-0.24%	4,400	-	-0.97%
06/23	2,507	2,507	2,451	2,451	-2.12%	5,700	-	-0.89%
06/22	2,468	2,504	2,456	2,504	+1.46%	9,900	-	+1.05%
06/19	2,477	2,477	2,468	2,468	+0.45%	2,900	-	-0.48%
06/18	2,485	2,505	2,457	2,457	-1.01%	6,600	-	-1.21%
06/17	2,416	2,484	2,416	2,482	+1.31%	9,100	-	-0.44%
06/16	2,450	2,474	2,417	2,450	0%	4,900	-	-2%
06/15	2,487	2,490	2,450	2,450	+0.41%	6,100	-	-1.72%
06/12	2,445	2,447	2,420	2,440	+0.7%	5,300	-	-1.93%
06/11	2,451	2,455	2,395	2,423	-0.9%	7,700	-	-2.3%
06/10	2,441	2,480	2,441	2,445	-0.16%	6,800	-	-1.13%
06/09	2,507	2,507	2,440	2,449	-2.31%	4,100	-	-0.69%
06/08	2,429	2,515	2,429	2,507	+1.13%	14,300	-	+1.95%
06/05	2,366	2,504	2,365	2,479	+4.12%	16,500	-	+1.14%
06/04	2,376	2,422	2,376	2,381	-1.81%	8,800	-	-2.62%
06/03	2,411	2,444	2,404	2,425	-0.9%	5,000	-	-0.7%
06/02	2,423	2,447	2,369	2,447	+0.49%	13,500	-	+0.37%
06/01	2,526	2,526	2,425	2,435	-3.6%	15,900	-	+0.04%
05/29	2,500	2,536	2,486	2,526	+1.12%	4,900	-	+3.82%
05/28	2,452	2,499	2,450	2,498	+1.88%	8,400	-	+2.93%
05/27	2,508	2,508	2,451	2,452	-2.27%	22,300	-	+1.2%
05/26	2,518	2,536	2,481	2,509	-0.36%	8,300	-	+3.72%
05/25	2,548	2,583	2,510	2,518	-1.06%	7,400	-	+4.27%
05/22	2,585	2,585	2,532	2,545	0%	3,700	-	+5.51%
05/21	2,550	2,581	2,545	2,545	-0.2%	4,100	-	+5.6%
05/20	2,567	2,570	2,521	2,550	-0.66%	7,200	-	+5.9%
05/19	2,564	2,611	2,564	2,567	+0.16%	5,200	-	+6.6%
05/18	2,609	2,610	2,551	2,563	-2.36%	13,500	-	+6.48%
05/15	2,640	2,659	2,625	2,625	0%	7,100	-	+9.1%
05/14	2,637	2,637	2,573	2,625	-0.49%	14,700	-	+9.28%
05/13	2,644	2,733	2,597	2,638	+15%	70,000	-	+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	-	-4.18%
05/11	2,244	2,323	2,244	2,311	+2.99%	6,000	-	-3.91%

アグレ都市デザイン（3467）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