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
10/05	1,098	1,127	1,033	1,050	-4.37%	6,000	-	-2.42%
10/02	1,148	1,148	1,067	1,098	-4.36%	8,000	-	+2.14%
10/01	1,198	1,199	1,098	1,148	-4.09%	9,200	-	+6.99%
09/30	1,219	1,224	1,152	1,197	+2.13%	17,800	-	+11.97%
09/29	1,079	1,172	1,071	1,172	+9.53%	5,800	-	+10.25%
09/28	1,046	1,071	1,045	1,070	+2.29%	1,300	-	+1.13%
09/25	1,082	1,082	1,046	1,046	-0.95%	3,700	-	-1.13%
09/24	1,054	1,069	1,053	1,056	-0.19%	2,800	-	0%
09/18	1,046	1,090	1,046	1,058	+1.15%	2,800	-	+0.19%
09/17	1,043	1,059	1,020	1,046	+0.58%	3,300	-	-0.85%
09/16	1,064	1,069	1,040	1,040	+0.58%	2,500	-	-1.23%
09/15	1,038	1,055	1,032	1,034	-0.39%	5,000	-	-1.99%
09/14	1,098	1,098	1,024	1,038	-2.81%	17,800	-	-1.89%
09/11	1,083	1,084	1,061	1,068	-1.39%	3,700	-	+0.75%
09/10	1,110	1,110	1,068	1,083	-2.87%	17,600	-	+2.27%
09/09	1,101	1,134	1,101	1,115	+0.45%	5,700	-	+5.39%
09/08	1,104	1,131	1,101	1,110	0%	11,700	-	+5.21%
09/07	1,093	1,111	1,074	1,110	+3.84%	9,700	-	+5.41%
09/04	1,055	1,091	1,055	1,069	+2.39%	11,600	-	+1.71%
09/03	1,055	1,055	1,041	1,044	-1.04%	2,800	-	-0.57%
09/02	1,040	1,068	1,040	1,055	-0.38%	3,500	-	+0.38%
09/01	1,071	1,079	1,050	1,059	-1.12%	6,500	-	+0.76%
08/31	1,040	1,078	1,040	1,071	+5%	5,400	-	+1.9%
08/28	1,038	1,057	1,003	1,020	-1.45%	7,200	-	-2.76%
08/27	1,034	1,065	1,026	1,035	-0.58%	1,800	-	-1.43%
08/26	1,043	1,052	1,020	1,041	+0.1%	3,400	-	-0.86%
08/25	1,040	1,050	1,034	1,040	0%	3,200	-	-0.86%
08/24	1,040	1,054	1,040	1,040	-0.38%	2,400	-	-0.86%
08/21	1,058	1,079	1,041	1,044	-1.23%	2,900	-	-0.48%
08/20	1,059	1,059	989	1,057	-0.19%	9,300	-	+0.76%
08/19	1,037	1,059	1,021	1,059	+4.64%	4,500	-	+0.95%
08/18	1,061	1,061	1,006	1,012	-2.97%	12,500	-	-3.62%
08/17	1,024	1,045	1,024	1,043	+0.87%	7,200	-	-0.95%
08/14	1,000	1,055	1,000	1,034	+3.4%	10,800	-	-1.9%
08/13	1,035	1,099	983	1,000	-8.68%	26,800	-	-5.21%
08/12	15:30 2027年3月期第1四半期決算短信補足説明資料
08/12	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	1,116	1,160	1,095	1,095	-0.9%	13,100	-	+3.4%
08/10	1,084	1,108	1,069	1,105	+1.38%	4,100	-	+4.74%
08/07	1,024	1,116	1,024	1,090	+3.42%	7,500	-	+3.61%
08/06	1,025	1,054	1,017	1,054	+0.86%	4,700	-	+0.57%
08/05	1,051	1,054	1,040	1,045	-0.57%	900	-	+0.29%
08/04	1,062	1,062	980	1,051	-1.04%	17,000	-	+1.45%
08/03	1,028	1,067	1,028	1,062	+2.02%	1,700	-	+3.11%
07/30	1,043	1,043	1,041	1,041	-1.42%	500	-	+1.76%
07/29	1,060	1,060	1,043	1,056	-0.38%	3,000	-	+3.83%
07/28	1,064	1,065	1,042	1,060	-0.38%	2,200	-	+5.05%
07/27	1,050	1,068	1,047	1,064	+1.72%	4,500	-	+6.19%
07/24	1,016	1,057	1,016	1,046	+1.65%	4,800	-	+5.13%
07/23	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/23	1,040	1,040	1,020	1,029	-1.06%	700	-	+4.15%
07/22	1,036	1,040	1,020	1,040	+0.39%	800	-	+6.01%
07/21	1,039	1,052	1,036	1,036	+2.17%	2,700	-	+6.26%
07/17	1,014	1,047	1,011	1,014	-3.89%	6,100	-	+4.64%
07/16	1,040	1,056	1,040	1,055	+1.44%	2,500	-	+9.55%
07/15	15:30 戸田建設株式会社の新本社ビルで不動産管理クラウド「＠property」と維持管理BIMとの連携を実現
07/15	1,040	1,049	1,020	1,040	0%	7,400	-	+8.9%
07/14	1,040	1,050	1,009	1,040	-0.95%	7,000	-	+9.7%
07/13	1,122	1,122	1,024	1,050	-3.58%	5,300	-	+11.7%
07/10	1,083	1,109	1,083	1,089	+0.55%	2,700	-	+16.72%
07/09	1,081	1,090	1,059	1,083	+0.19%	10,300	-	+17.21%
07/08	15:30 データセンターの設備管理向けソリューションを提供開始
07/08	1,043	1,109	1,043	1,081	+3.84%	4,900	-	+18.14%
07/07	1,036	1,152	1,036	1,041	-5.02%	18,000	-	+14.77%
07/06	1,040	1,096	1,040	1,096	+10.15%	16,600	-	+21.78%
07/03	1,044	1,045	995	995	-4.69%	15,600	-	+11.55%
07/02	996	1,072	996	1,044	+6.42%	23,100	-	+17.83%
07/01	910	981	901	981	+7.92%	8,900	-	+11.48%
06/30	905	909	893	909	+0.44%	600	-	+3.77%
06/29	890	908	885	905	+2.49%	2,600	-	+3.43%
06/25	898	898	883	883	-1.01%	1,500	-	+1.03%
06/24	15:30 支配株主等に関する事項について
06/24	880	895	878	892	+0.56%	2,600	-	+2.18%
06/23	870	894	866	887	+1.95%	3,400	-	+1.6%
06/22	873	889	870	870	-0.34%	3,300	-	-0.34%
06/19	891	891	873	873	-2.89%	600	-	-0.11%
06/18	862	899	862	899	+4.29%	5,500	-	+2.86%
06/17	867	884	860	862	-0.46%	6,300	-	-1.26%
06/16	873	881	865	866	-1.14%	4,800	-	-0.46%
06/15	894	894	845	876	-1.46%	10,900	-	+1.15%
06/12	911	918	881	889	+0.91%	15,300	-	+3.01%
06/11	868	908	860	881	+3.16%	19,300	-	+2.68%
06/10	867	870	854	854	-0.58%	6,300	-	0%
06/09	843	859	840	859	+1.9%	4,300	-	+0.94%
06/08	17:00 2026年3月期決算説明会ログミーFinance書き起し公開のお知らせ
06/08	854	866	842	843	-2.2%	11,900	-	-0.59%
06/05	870	877	860	862	-0.92%	10,600	-	+1.89%
06/04	866	875	860	870	+0.46%	10,500	-	+3.2%
06/03	862	889	860	866	0%	11,300	-	+3.1%
06/02	869	876	860	866	-1.25%	2,300	-	+3.46%
06/01	893	893	875	877	-0.23%	3,200	-	+5.16%
05/29	862	879	855	879	+1.62%	7,100	-	+5.78%
05/28	15:30 (訂正)適時開示資料「剰余金の配当に関するお知らせ」の一部訂正について
05/28	15:30 2026年3月期決算説明会資料(事業計画及び成長可能性に関する事項)
05/28	884	884	865	865	-1.14%	2,400	-	+4.47%
05/27	15:30 剰余金の配当に関するお知らせ
05/27	15:30 役員人事に関するお知らせ
05/27	873	882	861	875	-1.02%	7,400	-	+6.06%
05/26	880	893	872	884	-0.11%	12,200	-	+7.41%
05/25	881	904	865	885	+0.45%	17,400	-	+8.06%
05/22	861	920	860	881	+1.15%	57,400	-	+7.97%
05/21	875	882	851	871	-1.8%	6,700	-	+7.27%
05/20	900	900	875	887	-0.22%	4,200	-	+9.51%
05/19	868	901	863	889	+1.14%	7,300	-	+10.16%
05/18	889	890	864	879	-1.24%	8,400	-	+9.33%
05/15	867	891	853	890	+3.13%	18,700	-	+10.97%
05/14	900	918	863	863	+10.36%	81,800	-	+8.01%
05/13	15:30 配当方針の変更及び2026年3月期配当予想の変更に関するお知らせ
05/13	15:30 中期経営計画(2027年3月期ー2029年3月期)策定に関するお知らせ
05/13	15:30 2026年3月期決算短信補足説明資料
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	794	819	782	782	-0.51%	8,200	-	-1.76%
05/12	787	795	775	786	+0.77%	7,800	-	-1.38%
05/11	766	800	766	780	+1.3%	16,900	-	-2.13%
05/08	774	788	753	770	-1.28%	10,500	-	-3.39%

プロパティデータバンク（4389）のIR情報・決算資料

2026/05/08～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート