| 2026 |
| 03/06 | 2,796 | 2,815 | 2,775 | 2,815 | +0.64% | 1,300 | 42億4502万 | -4.96% |
| 03/05 | 2,831 | 2,831 | 2,740 | 2,797 | +2.42% | 2,700 | 42億1787万 | -5.79% |
| 03/04 | 2,799 | 2,799 | 2,731 | 2,731 | -2.57% | 6,200 | 41億1834万 | -8.29% |
| 03/03 | 2,869 | 2,871 | 2,803 | 2,803 | -2.4% | 5,100 | 42億2692万 | -6.25% |
| 03/02 | 2,890 | 2,890 | 2,870 | 2,872 | -0.69% | 4,500 | 43億3097万 | -4.2% |
| 02/27 | （IR情報）15:30 販売用不動産の売却及び借入金の返済に関するお知らせ |
| 02/27 | 2,878 | 2,892 | 2,871 | 2,892 | +0.49% | 5,300 | 43億6113万 | -3.73% |
| 02/26 | 2,870 | 2,890 | 2,860 | 2,878 | -4.07% | 14,800 | 43億4002万 | -4.35% |
| 02/25 | 3,000 | 3,020 | 2,997 | 3,000 | 0% | 9,800 | 45億2400万 | -0.5% |
| 02/24 | 3,035 | 3,040 | 3,000 | 3,000 | -1.15% | 8,300 | 45億2400万 | -0.53% |
| 02/20 | （IR情報）15:30 販売用不動産の取得に関するお知らせ |
| 02/20 | 3,045 | 3,055 | 3,035 | 3,035 | -0.33% | 2,700 | 45億7678万 | +0.56% |
| 02/19 | 3,070 | 3,070 | 2,990 | 3,045 | +3.05% | 8,300 | 45億9186万 | +0.96% |
| 02/18 | 2,902 | 2,955 | 2,900 | 2,955 | -0.64% | 8,800 | 44億5614万 | -1.96% |
| 02/17 | （IR情報）17:30 2026年2月期通期業績予想の修正に関するお知らせ |
| 02/17 | 3,065 | 3,140 | 2,945 | 2,974 | -3.13% | 23,600 | 44億8479万 | -1.46% |
| 02/16 | 3,065 | 3,070 | 3,055 | 3,070 | +0.33% | 2,100 | 46億2956万 | +1.45% |
| 02/13 | 3,050 | 3,060 | 3,050 | 3,060 | +0.66% | 3,300 | 46億1448万 | +1.12% |
| 02/12 | 3,030 | 3,050 | 3,030 | 3,040 | +0.16% | 3,800 | 45億8432万 | +0.46% |
| 02/10 | 3,020 | 3,035 | 3,010 | 3,035 | +0.66% | 1,900 | 45億7678万 | +0.26% |
| 02/09 | 3,025 | 3,030 | 3,015 | 3,015 | -0.33% | 1,800 | 45億4662万 | -0.33% |
| 02/06 | 3,025 | 3,025 | 3,015 | 3,025 | 0% | 1,600 | 45億6170万 | +0.1% |
| 02/05 | 3,010 | 3,030 | 3,010 | 3,025 | +0.67% | 2,900 | 45億6170万 | +0.17% |
| 02/04 | 3,000 | 3,015 | 3,000 | 3,005 | +0.17% | 1,700 | 45億3154万 | -0.36% |
| 02/03 | 3,000 | 3,010 | 3,000 | 3,000 | +0.3% | 2,200 | 45億2400万 | -0.37% |
| 02/02 | 2,990 | 3,010 | 2,990 | 2,991 | +0.03% | 2,100 | 45億1042万 | -0.53% |
| 01/30 | 2,991 | 3,000 | 2,990 | 2,990 | -0.23% | 2,200 | 45億892万 | -0.47% |
| 01/29 | 3,010 | 3,010 | 2,996 | 2,997 | -0.07% | 2,100 | 45億1947万 | -0.13% |
| 01/28 | 3,010 | 3,040 | 2,999 | 2,999 | -0.7% | 5,800 | 45億2249万 | +0.03% |
| 01/27 | 3,005 | 3,020 | 3,005 | 3,020 | +0.17% | 1,100 | 45億5416万 | +0.87% |
| 01/26 | 3,000 | 3,030 | 3,000 | 3,015 | 0% | 1,900 | 45億4662万 | +0.9% |
| 01/23 | 3,040 | 3,040 | 3,000 | 3,015 | 0% | 2,800 | 45億4662万 | +1.07% |
| 01/22 | 3,010 | 3,030 | 3,010 | 3,015 | -0.17% | 1,600 | 45億4662万 | +1.24% |
| 01/21 | 3,010 | 3,025 | 3,010 | 3,020 | -0.33% | 600 | 45億5416万 | +1.58% |
| 01/20 | 3,020 | 3,030 | 3,020 | 3,030 | 0% | 700 | 45億6924万 | +2.09% |
| 01/19 | 3,040 | 3,045 | 3,030 | 3,030 | -0.16% | 1,100 | 45億6924万 | +2.26% |
| 01/16 | 2,998 | 3,035 | 2,998 | 3,035 | +1.17% | 2,000 | 45億7678万 | +2.6% |
| 01/15 | 2,987 | 3,000 | 2,981 | 3,000 | +0.27% | 2,500 | 45億2400万 | +1.63% |
| 01/14 | 3,035 | 3,035 | 2,982 | 2,992 | -1.9% | 7,000 | 45億1193万 | +1.42% |
| 01/13 | 3,095 | 3,095 | 2,961 | 3,050 | -3.63% | 15,800 | 45億9940万 | +3.46% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算補足説明資料 |
| 01/09 | （IR情報）15:30 【スマホ向けサマリ版】2026年2月期第3四半期決算補足説明資料 |
| 01/09 | （IR情報）15:30 販売用不動産の取得に関するお知らせ |
| 01/09 | 3,100 | 3,165 | 3,095 | 3,165 | +2.43% | 7,000 | 47億7282万 | +7.54% |
| 01/08 | 3,065 | 3,110 | 3,050 | 3,090 | +1.31% | 6,400 | 46億5972万 | +5.32% |
| 01/07 | 3,055 | 3,055 | 3,030 | 3,050 | -0.16% | 2,600 | 45億9940万 | +4.17% |
| 01/06 | 2,994 | 3,055 | 2,980 | 3,055 | +2.35% | 5,900 | 46億694万 | +4.48% |
| 01/05 | 2,970 | 2,987 | 2,970 | 2,985 | +0.84% | 3,100 | 45億138万 | +2.3% |
| 2025 |
| 12/30 | 2,959 | 2,965 | 2,953 | 2,960 | +0.03% | 2,500 | 44億6368万 | +1.54% |
| 12/29 | 2,913 | 2,959 | 2,913 | 2,959 | +1.2% | 2,900 | 44億6217万 | +1.61% |
| 12/26 | （IR情報）15:30 販売用不動産の取得に関するお知らせ |
| 12/26 | 2,911 | 2,925 | 2,891 | 2,924 | +1.11% | 2,100 | 44億939万 | +0.52% |
| 12/25 | 2,892 | 2,900 | 2,892 | 2,892 | 0% | 1,000 | 43億6113万 | -0.48% |
| 12/24 | 2,905 | 2,922 | 2,890 | 2,892 | -1.03% | 1,500 | 43億6113万 | -0.41% |
| 12/23 | （IR情報）15:30 不動産信託受益権の販売(一棟販売)に関するお知らせ |
| 12/23 | 2,894 | 2,922 | 2,893 | 2,922 | +0.07% | 2,100 | 44億637万 | +0.72% |
| 12/22 | 2,908 | 2,920 | 2,887 | 2,920 | +0.41% | 1,900 | 44億336万 | +0.72% |
| 12/19 | 2,914 | 2,914 | 2,884 | 2,908 | 0% | 1,200 | 43億8526万 | +0.45% |
| 12/18 | 2,910 | 2,910 | 2,908 | 2,908 | +1.15% | 200 | 43億8526万 | +0.52% |
| 12/17 | 2,894 | 2,894 | 2,874 | 2,875 | -0.66% | 2,500 | 43億3550万 | -0.52% |
| 12/16 | 2,896 | 2,896 | 2,880 | 2,894 | +0.42% | 1,300 | 43億6415万 | +0.21% |
| 12/15 | 2,890 | 2,890 | 2,878 | 2,882 | -0.28% | 2,100 | 43億4605万 | -0.03% |
| 12/12 | 2,891 | 2,912 | 2,890 | 2,890 | -0.03% | 1,800 | 43億5812万 | +0.35% |
| 12/11 | 2,894 | 2,898 | 2,891 | 2,891 | -0.14% | 1,100 | 43億5962万 | +0.52% |
| 12/10 | 2,904 | 2,904 | 2,895 | 2,895 | -0.31% | 1,100 | 43億6566万 | +0.8% |
| 12/09 | 2,908 | 2,908 | 2,904 | 2,904 | -0.14% | 600 | 43億7923万 | +1.29% |
| 12/08 | 2,905 | 2,926 | 2,901 | 2,908 | -0.65% | 1,200 | 43億8526万 | +1.61% |
| 12/05 | 2,944 | 2,944 | 2,907 | 2,927 | -0.54% | 2,500 | 44億1391万 | +2.45% |
| 12/04 | 2,934 | 2,945 | 2,933 | 2,943 | +0.03% | 1,700 | 44億3804万 | +3.19% |
| 12/03 | 2,949 | 2,952 | 2,936 | 2,942 | 0% | 1,100 | 44億3653万 | +3.37% |
| 12/02 | 2,941 | 2,942 | 2,931 | 2,942 | +0.03% | 1,600 | 44億3653万 | +3.59% |
| 12/01 | 2,933 | 2,948 | 2,933 | 2,941 | +0.38% | 1,900 | 44億3502万 | +3.74% |
| 11/28 | 2,930 | 2,950 | 2,908 | 2,930 | +0.83% | 2,800 | 44億1844万 | +3.57% |
| 11/27 | （IR情報）15:30 販売用不動産の売却及び借入金の返済に関するお知らせ |
| 11/27 | 2,900 | 2,906 | 2,900 | 2,906 | -0.51% | 700 | 43億8224万 | +2.94% |
| 11/26 | 2,894 | 2,923 | 2,884 | 2,921 | +0.93% | 3,300 | 44億486万 | +3.66% |
| 11/25 | 2,868 | 2,897 | 2,867 | 2,894 | +0.77% | 2,400 | 43億6415万 | +2.99% |
| 11/21 | 2,833 | 2,872 | 2,833 | 2,872 | +0.81% | 1,700 | 43億3097万 | +2.46% |
| 11/20 | 2,848 | 2,850 | 2,832 | 2,849 | +0.53% | 1,800 | 39億7720万 | +1.9% |
| 11/19 | 2,806 | 2,837 | 2,806 | 2,834 | +0.07% | 700 | 39億5626万 | +1.47% |
| 11/18 | 2,841 | 2,870 | 2,810 | 2,832 | -0.98% | 1,900 | 39億5347万 | +1.47% |
| 11/17 | 2,866 | 2,866 | 2,811 | 2,860 | +0.99% | 1,700 | 39億9256万 | +2.51% |
| 11/14 | 2,796 | 2,845 | 2,796 | 2,832 | -0.49% | 2,100 | 39億5347万 | +1.51% |
| 11/13 | 2,870 | 2,870 | 2,832 | 2,846 | +0.28% | 1,200 | 39億7301万 | +1.82% |
| 11/12 | 2,819 | 2,859 | 2,819 | 2,838 | +0.82% | 3,400 | 39億6184万 | +1.57% |
| 11/11 | 2,795 | 2,820 | 2,795 | 2,815 | +1.04% | 2,600 | 39億2974万 | +0.75% |
| 11/10 | 2,800 | 2,800 | 2,786 | 2,786 | -0.5% | 2,000 | 38億8925万 | -0.29% |
| 11/07 | 2,785 | 2,800 | 2,785 | 2,800 | +0.14% | 1,000 | 39億880万 | +0.14% |
| 11/06 | 2,799 | 2,816 | 2,784 | 2,796 | +0.76% | 1,000 | 39億321万 | -0.11% |
| 11/05 | 2,800 | 2,817 | 2,764 | 2,775 | -0.54% | 3,700 | 38億7390万 | -0.96% |
| 11/04 | 2,779 | 2,802 | 2,777 | 2,790 | +0.25% | 1,400 | 38億9484万 | -0.53% |
| 10/31 | 2,780 | 2,802 | 2,780 | 2,783 | +0.18% | 1,300 | 38億8506万 | -0.86% |
| 10/30 | 2,788 | 2,788 | 2,778 | 2,778 | -0.25% | 1,400 | 38億7808万 | -1.1% |
| 10/29 | （IR情報）15:30 販売用不動産の売却及び借入金の返済に関するお知らせ |
| 10/29 | 2,794 | 2,796 | 2,785 | 2,785 | -0.36% | 1,000 | 38億8786万 | -0.96% |
| 10/28 | 2,819 | 2,819 | 2,795 | 2,795 | -0.36% | 800 | 39億182万 | -0.71% |
| 10/27 | （5%ルール）ヒトプラン（13.26%）松本俊人（35.54%） |
| 10/27 | （5%ルール）ヒトプラン（15.4%）松本俊人（38.59%） |
| 10/27 | 2,816 | 2,820 | 2,800 | 2,805 | +0.14% | 1,500 | 39億1578万 | -0.5% |
| 10/24 | 2,811 | 2,824 | 2,790 | 2,801 | -0.32% | 1,800 | 39億1019万 | -0.71% |
| 10/23 | 2,778 | 2,814 | 2,778 | 2,810 | +1.08% | 1,100 | 39億2276万 | -0.46% |
| 10/22 | 2,780 | 2,780 | 2,770 | 2,780 | +0.69% | 1,000 | 38億8088万 | -1.63% |
| 10/21 | （IR情報）10:00 支配株主の異動に関するお知らせ |
| 10/21 | 2,730 | 2,761 | 2,730 | 2,761 | +1.21% | 1,700 | 37億7152万 | -2.44% |
| 10/20 | （IR情報）16:00 第6回新株予約権(固定行使価額型)の大量行使、行使完了及び月間行使状況に関するお知らせ |
| 10/20 | 2,755 | 2,755 | 2,721 | 2,728 | +0.4% | 1,300 | 37億2644万 | -3.81% |
| 10/20 | （空売り報告）UBS AG 7,200株（0.47%）-0.03%義務消失 |
| 10/17 | 2,712 | 2,772 | 2,712 | 2,717 | +0.18% | 6,600 | 37億1142万 | -4.4% |
| 10/16 | 2,781 | 2,781 | 2,711 | 2,712 | -2.13% | 4,900 | 37億459万 | -4.81% |
| 10/15 | （IR情報）15:30 第5回新株予約権(行使価額修正型への新株予約権転換権付)の大量行使、行使完了及び月間行使状況に関するお知らせ |
| 10/15 | 2,780 | 2,821 | 2,771 | 2,771 | -0.22% | 3,500 | 37億8518万 | -3.01% |
| 10/15 | （空売り報告）UBS AG 7,000株（0.5%）新規 |
| 10/14 | 2,800 | 2,800 | 2,769 | 2,777 | -1.42% | 8,300 | 37億9338万 | -3% |
| 10/10 | （IR情報）17:30 (訂正)「2026年2月期第2四半期決算補足説明資料」の一部訂正に関するお知らせ |
| 10/10 | 2,860 | 2,860 | 2,817 | 2,817 | -1.64% | 5,200 | 38億4802万 | -1.78% |
| 10/09 | 2,879 | 2,897 | 2,813 | 2,864 | -2.55% | 26,700 | 39億1222万 | -0.28% |
| 10/08 | （IR情報）15:30 【スマホ向けサマリ版】2026年2月期第2四半期決算補足説明資料 |
| 10/08 | （IR情報）15:30 2026年2月期第2四半期決算補足説明資料 |
| 10/08 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/08 | 2,863 | 2,939 | 2,863 | 2,939 | +3.63% | 26,300 | 40億1467万 | +2.3% |
| 10/07 | 2,818 | 2,844 | 2,818 | 2,836 | +0.11% | 3,100 | 38億7397万 | -1.22% |
| 10/01 | （IR情報）15:30 (株)富士ホームの全株式を取得し子会社化のお知らせ |
| 10/01 | （IR情報）9:00 第三者割当による第5回新株予約権(行使価額修正型への新株予約権転換権付)及び第6回新株予約権(固定行使価額型)の月間行使状況に関するお知らせ |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
