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
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	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
03/26	2,877	2,877	2,810	2,852	+0.46%	10,900	164億1040万	+2.08%
03/25	2,796	2,889	2,795	2,839	+1.87%	9,100	163億3560万	+1.79%
03/24	2,746	2,787	2,732	2,787	+1.75%	7,400	160億3639万	+0.14%
03/23	2,771	2,771	2,700	2,739	-2.42%	15,000	157億6020万	-1.51%
03/19	2,786	2,886	2,786	2,807	-2.74%	12,500	161億5147万	+1.01%
03/18	2,767	2,900	2,767	2,886	+3.55%	11,000	166億604万	+4.15%
03/17	2,782	2,789	2,760	2,787	+0.5%	7,900	160億3639万	+0.94%
03/16	2,752	2,795	2,711	2,773	-1%	18,700	159億5584万	+0.65%
03/13	15:30 2026年3月期通期連結業績予想及び配当予想の修正(増配)に関するお知らせ
03/13	2,761	2,851	2,728	2,801	-0.36%	6,300	161億1695万	+1.89%
03/12	2,853	2,893	2,781	2,811	-1.47%	15,400	161億7449万	+2.59%
03/11	2,770	2,853	2,756	2,853	+3.18%	10,900	164億1616万	+4.54%
03/10	2,750	2,790	2,735	2,765	+0.77%	7,200	159億981万	+1.77%
03/09	2,685	2,750	2,640	2,744	-0.22%	13,100	157億8897万	+1.33%
03/06	2,703	2,770	2,621	2,750	-0.11%	8,700	158億2350万	+1.89%
03/05	2,715	2,775	2,702	2,753	+5.28%	12,700	158億4076万	+2.3%
03/04	2,651	2,723	2,590	2,615	-4.32%	22,600	150億4671万	-2.5%
03/03	2,785	2,785	2,721	2,733	-1.83%	14,700	157億2568万	+2.05%
03/02	2,771	2,872	2,746	2,784	-2.14%	10,300	160億1913万	+4.19%
02/27	2,786	2,845	2,786	2,845	+1.79%	5,500	163億7013万	+6.83%
02/26	2,793	2,807	2,785	2,795	+0.07%	6,300	160億8243万	+5.43%
02/25	2,854	2,854	2,772	2,793	-2.1%	10,400	160億7092万	+5.72%
02/24	2,846	2,870	2,837	2,853	+0.21%	4,700	164億1616万	+8.31%
02/20	2,822	2,898	2,822	2,847	-0.38%	7,000	163億8163万	+8.62%
02/19	2,770	2,866	2,770	2,858	+3.25%	13,500	164億4493万	+9.54%
02/18	2,748	2,786	2,720	2,768	+1.43%	7,400	159億2707万	+6.58%
02/17	2,711	2,729	2,708	2,729	+0.7%	5,000	157億266万	+5.49%
02/16	2,733	2,734	2,686	2,710	-0.66%	6,700	155億9334万	+5.04%
02/13	15:30 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取得(子会社化及び孫会社化)に関する補足説明資料
02/13	15:30 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取得(子会社化及び孫会社化)に関するお知らせ
02/13	2,693	2,728	2,675	2,728	+1.3%	9,900	156億9691万	+6.07%
02/12	2,611	2,693	2,611	2,693	+3.18%	14,500	154億9552万	+5.03%
02/10	2,630	2,635	2,579	2,610	-0.95%	21,500	150億1794万	+2.07%
02/09	15:45 2026年3月期第3四半期決算補足説明資料
02/09	15:30 株主優待制度の変更(拡充)に関するお知らせ
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,648	2,648	2,612	2,635	+0.08%	16,600	151億6179万	+3.21%
02/06	2,630	2,635	2,589	2,633	+0.65%	3,400	151億5028万	+3.38%
02/05	2,578	2,616	2,564	2,616	+1.47%	5,300	150億5246万	+3.03%
02/04	2,541	2,582	2,541	2,578	+1.26%	4,700	148億3381万	+1.86%
02/03	2,574	2,574	2,532	2,546	+0.39%	2,800	146億4968万	+0.87%
02/02	2,587	2,587	2,536	2,536	-0.82%	5,500	145億9214万	+0.67%
01/30	2,531	2,557	2,517	2,557	+1.59%	6,600	147億1297万	+1.71%
01/29	2,536	2,544	2,503	2,517	-0.75%	4,900	144億8281万	+0.36%
01/28	2,515	2,552	2,515	2,536	+0.44%	1,700	145億9214万	+1.32%
01/27	2,521	2,563	2,520	2,525	-0.04%	3,500	145億2885万	+1.12%
01/26	2,568	2,568	2,511	2,526	-1.86%	7,100	145億3460万	+1.36%
01/23	2,561	2,576	2,555	2,574	+0.51%	3,200	148億1079万	+3.46%
01/22	2,579	2,579	2,556	2,561	+0.31%	3,900	147億3599万	+3.18%
01/21	2,570	2,575	2,552	2,553	-1.05%	5,500	146億8996万	+3.15%
01/20	2,571	2,589	2,570	2,580	+0.39%	3,100	148億4532万	+4.5%
01/19	2,552	2,588	2,545	2,570	+1.02%	4,800	147億8778万	+4.39%
01/16	15:30 支店の移転及び名称変更に関するお知らせ
01/16	2,550	2,552	2,539	2,544	-0.24%	5,800	146億3817万	+3.67%
01/15	2,536	2,550	2,533	2,550	+0.47%	3,500	146億7270万	+4.29%
01/14	2,543	2,543	2,532	2,538	-0.04%	4,100	146億365万	+4.19%
01/13	2,543	2,552	2,530	2,539	-0.12%	9,100	146億940万	+4.57%
01/09	2,539	2,542	2,519	2,542	+1.03%	4,700	146億2666万	+5%
01/08	2,523	2,545	2,515	2,516	-0.28%	6,300	144億7706万	+4.31%
01/07	2,502	2,530	2,502	2,523	+0.08%	4,500	145億1734万	+4.95%
01/06	2,549	2,549	2,504	2,521	+0.32%	12,400	145億583万	+5.22%
01/05	2,550	2,550	2,450	2,513	+1.37%	9,300	144億5980万	+5.28%
2025
12/30	2,433	2,483	2,425	2,479	+1.89%	5,200	142億6416万	+4.25%
12/29	2,425	2,433	2,420	2,433	+0.54%	4,500	139億9948万	+2.7%
12/26	2,419	2,420	2,410	2,420	+0.41%	3,000	139億2468万	+2.46%
12/25	2,403	2,410	2,400	2,410	+0.29%	6,800	138億6714万	+2.34%
12/24	2,427	2,427	2,402	2,403	-0.29%	2,200	138億2686万	+2.3%
12/23	2,408	2,410	2,388	2,410	+0.08%	4,700	138億6714万	+2.86%
12/22	2,418	2,430	2,403	2,408	+0.21%	3,500	138億5563万	+2.95%
12/19	2,378	2,411	2,378	2,403	+1.31%	3,800	138億2686万	+2.91%
12/18	2,403	2,414	2,368	2,372	-1.58%	6,000	136億4848万	+1.76%
12/17	2,424	2,425	2,409	2,410	-0.62%	4,300	138億6714万	+3.57%
12/16	2,430	2,431	2,421	2,425	-0.12%	1,900	139億5345万	+4.44%
12/15	2,390	2,430	2,390	2,428	+1.59%	6,500	139億7071万	+4.84%
12/12	2,409	2,409	2,390	2,390	-0.33%	2,400	137億5206万	+3.51%
12/11	2,413	2,413	2,379	2,398	+0.13%	6,300	137億9809万	+4.13%
12/10	2,388	2,423	2,383	2,395	+1.05%	12,400	137億8083万	+4.27%
12/09	2,336	2,370	2,336	2,370	+1.46%	3,800	136億3698万	+3.45%
12/08	2,339	2,340	2,332	2,336	+0.26%	2,700	134億4134万	+2.14%
12/05	2,336	2,336	2,318	2,330	-0.26%	4,600	134億682万	+2.01%
12/04	2,345	2,367	2,336	2,336	-0.51%	7,100	134億4134万	+2.41%
12/03	2,344	2,349	2,324	2,348	+0.64%	6,500	135億1039万	+3.07%
12/02	2,332	2,336	2,321	2,333	+0.95%	2,500	134億2408万	+2.5%
12/01	2,334	2,348	2,311	2,311	-0.17%	10,900	132億9749万	+1.63%
11/28	2,314	2,340	2,313	2,315	+0.87%	3,400	133億2051万	+1.85%
11/27	2,281	2,314	2,281	2,295	+0.61%	3,100	132億543万	+1.01%
11/26	15:30 株式の取得(子会社化及び孫会社化)に向けた基本合意書締結に関するお知らせ
11/26	2,271	2,321	2,271	2,281	+0.57%	5,600	131億2487万	+0.48%

アグレ都市デザイン（3467）のIR情報・決算資料

2025/11/26～2026/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート