| 2026 |
| 09/25 | 4,550 | 4,610 | 4,520 | 4,580 | +0.55% | 77,500 | - | +2% |
| 09/24 | 4,570 | 4,570 | 4,485 | 4,555 | -0.98% | 124,400 | - | +1.63% |
| 09/18 | 4,600 | 4,650 | 4,560 | 4,600 | -0.11% | 117,300 | - | +2.91% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,227株（0.65%）-0.05% |
| 09/17 | 4,605 | 4,635 | 4,580 | 4,605 | +0.66% | 63,900 | - | +3.3% |
| 09/16 | 4,550 | 4,615 | 4,545 | 4,575 | +0.99% | 104,300 | - | +2.95% |
| 09/15 | 4,570 | 4,575 | 4,515 | 4,530 | 0% | 57,200 | - | +2.26% |
| 09/14 | 4,525 | 4,565 | 4,515 | 4,530 | +1.12% | 74,900 | - | +2.51% |
| 09/11 | 4,335 | 4,510 | 4,335 | 4,480 | +2.28% | 101,100 | - | +1.63% |
| 09/10 | 4,360 | 4,385 | 4,335 | 4,380 | -0.23% | 62,400 | - | -0.34% |
| 09/09 | 4,410 | 4,440 | 4,355 | 4,390 | -0.45% | 77,500 | - | +0.16% |
| 09/08 | 4,460 | 4,490 | 4,405 | 4,410 | -1.01% | 52,000 | - | +0.87% |
| 09/07 | 4,495 | 4,495 | 4,430 | 4,455 | -0.89% | 38,800 | - | +2.13% |
| 09/04 | 4,485 | 4,510 | 4,455 | 4,495 | +0.56% | 60,200 | - | +3.31% |
| 09/03 | 4,465 | 4,485 | 4,450 | 4,470 | +0.34% | 58,200 | - | +2.88% |
| 09/02 | 4,475 | 4,475 | 4,435 | 4,455 | -0.89% | 81,700 | - | +2.63% |
| 09/01 | （5%ルール）ケイエヌサービス（1.42%）疋田耕造（5.21%） |
| 09/01 | 4,470 | 4,545 | 4,430 | 4,495 | +0.11% | 69,000 | - | +3.71% |
| 08/31 | 4,435 | 4,520 | 4,395 | 4,490 | +1.58% | 168,600 | - | +3.84% |
| 08/28 | 4,400 | 4,420 | 4,345 | 4,420 | -2.1% | 133,100 | - | +2.53% |
| 08/27 | 4,500 | 4,550 | 4,480 | 4,515 | -0.33% | 175,100 | - | +5.05% |
| 08/26 | 4,485 | 4,550 | 4,485 | 4,530 | +1.34% | 78,000 | - | +5.74% |
| 08/25 | 4,450 | 4,510 | 4,450 | 4,470 | +0.22% | 53,700 | - | +4.66% |
| 08/24 | 4,505 | 4,510 | 4,440 | 4,460 | -0.67% | 80,800 | - | +4.72% |
| 08/21 | 4,465 | 4,490 | 4,440 | 4,490 | +0.56% | 65,300 | - | +5.77% |
| 08/20 | 4,425 | 4,465 | 4,410 | 4,465 | +1.59% | 86,400 | - | +5.56% |
| 08/19 | 4,420 | 4,425 | 4,350 | 4,395 | +0.34% | 102,200 | - | +4.17% |
| 08/18 | 4,260 | 4,380 | 4,250 | 4,380 | +2.58% | 118,900 | - | +3.94% |
| 08/17 | 4,295 | 4,300 | 4,265 | 4,270 | -0.47% | 73,300 | - | +1.62% |
| 08/14 | 4,230 | 4,290 | 4,215 | 4,290 | +0.94% | 68,000 | - | +2.29% |
| 08/13 | 4,225 | 4,280 | 4,200 | 4,250 | +0.35% | 73,400 | - | +1.58% |
| 08/12 | 4,255 | 4,285 | 4,210 | 4,235 | -0.7% | 74,700 | - | +1.39% |
| 08/10 | 4,260 | 4,295 | 4,230 | 4,265 | +0.24% | 69,500 | - | +2.3% |
| 08/07 | 4,155 | 4,255 | 4,155 | 4,255 | +2.41% | 92,600 | - | +2.28% |
| 08/06 | 4,115 | 4,165 | 4,110 | 4,155 | +1.84% | 110,300 | - | +0.12% |
| 08/05 | 4,095 | 4,120 | 4,070 | 4,080 | -0.37% | 97,000 | - | -1.54% |
| 08/04 | 4,165 | 4,170 | 4,095 | 4,095 | -1.68% | 101,100 | - | -1.3% |
| 08/03 | 4,255 | 4,255 | 4,135 | 4,165 | -0.72% | 94,000 | - | +0.31% |
| 07/31 | （IR情報）16:00 「令和8年熊本地震」における株式会社ホームインプルーブメントひろせからの被災地に対する支援について |
| 07/31 | 4,290 | 4,320 | 4,195 | 4,195 | -3.01% | 90,000 | - | +1.13% |
| 07/30 | 4,340 | 4,355 | 4,295 | 4,325 | -1.14% | 112,700 | - | +4.47% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 244,935株（0.7%）+0.09% |
| 07/29 | 4,310 | 4,420 | 4,305 | 4,375 | +2.34% | 134,100 | - | +6.03% |
| 07/28 | 4,260 | 4,300 | 4,225 | 4,275 | +0.35% | 89,200 | - | +4.01% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,335株（0.61%）+0.11% |
| 07/27 | 4,165 | 4,260 | 4,160 | 4,260 | +2.53% | 97,900 | - | +3.98% |
| 07/24 | 4,090 | 4,165 | 4,085 | 4,155 | +1.09% | 84,300 | - | +1.61% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,849株（0.5%）再IN |
| 07/23 | 4,130 | 4,155 | 4,095 | 4,110 | -1.32% | 90,000 | - | +0.66% |
| 07/22 | 4,180 | 4,180 | 4,100 | 4,165 | -0.6% | 135,700 | - | +2.08% |
| 07/21 | 4,200 | 4,260 | 4,155 | 4,190 | +0.36% | 113,700 | - | +2.8% |
| 07/17 | 4,145 | 4,220 | 4,140 | 4,175 | +1.58% | 106,700 | - | +2.5% |
| 07/16 | （IR情報）15:30 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 07/16 | 4,115 | 4,165 | 4,110 | 4,110 | -0.12% | 79,800 | - | +0.88% |
| 07/15 | 4,220 | 4,225 | 4,115 | 4,115 | -1.91% | 105,900 | - | +0.96% |
| 07/14 | 4,280 | 4,300 | 4,170 | 4,195 | -1.41% | 113,200 | - | +2.87% |
| 07/13 | 4,285 | 4,315 | 4,215 | 4,255 | +4.16% | 279,800 | - | +4.44% |
| 07/10 | （IR情報）15:30 2027年2月期第1四半期決算説明会資料 |
| 07/10 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/10 | 4,120 | 4,120 | 4,065 | 4,085 | +0.25% | 117,600 | - | +0.42% |
| 07/09 | 4,030 | 4,080 | 4,030 | 4,075 | +0.74% | 90,200 | - | +0.2% |
| 07/08 | 4,065 | 4,070 | 4,030 | 4,045 | -0.49% | 84,900 | - | -0.44% |
| 07/07 | 4,045 | 4,115 | 4,025 | 4,065 | +0.49% | 64,700 | - | +0.07% |
| 07/06 | 4,040 | 4,070 | 4,010 | 4,045 | +0.5% | 53,400 | - | -0.32% |
| 07/03 | 4,075 | 4,110 | 4,025 | 4,025 | +0.37% | 66,400 | - | -0.81% |
| 07/02 | 4,090 | 4,105 | 4,010 | 4,010 | -0.25% | 68,600 | - | -1.23% |
| 07/01 | （IR情報）15:30 アレンザホールディングス株式会社の新役員体制に関するお知らせ |
| 07/01 | 4,170 | 4,170 | 4,020 | 4,020 | -4.4% | 112,400 | - | -1.06% |
| 06/30 | （IR情報）16:00 株式会社バローホールディングスとの資本業務提携及び第三者割当による自己株式の処分に関するお知らせ |
| 06/30 | 4,185 | 4,295 | 4,170 | 4,205 | +0.84% | 131,900 | - | +3.47% |
| 06/29 | 4,075 | 4,170 | 4,070 | 4,170 | +3.09% | 121,600 | - | +2.76% |
| 06/26 | 4,005 | 4,055 | 3,990 | 4,045 | +1% | 59,600 | - | -0.27% |
| 06/25 | 4,030 | 4,045 | 4,000 | 4,005 | +0.63% | 68,200 | - | -1.38% |
| 06/24 | 4,000 | 4,030 | 3,960 | 3,980 | +0.38% | 55,200 | - | -2.16% |
| 06/23 | 3,950 | 3,990 | 3,950 | 3,965 | 0% | 49,600 | - | -2.68% |
| 06/22 | （5%ルール）みずほ信託銀行（2.71%）みずほ証券（1.45%）アセットマネジメントOne（2.55%）みずほ銀行（0.44%） |
| 06/22 | 4,045 | 4,045 | 3,960 | 3,965 | -1.98% | 73,100 | - | -2.89% |
| 06/19 | 4,010 | 4,060 | 4,000 | 4,045 | +0.75% | 59,400 | - | -1.03% |
| 06/18 | 4,025 | 4,065 | 3,995 | 4,015 | -0.37% | 62,800 | - | -1.81% |
| 06/17 | 4,135 | 4,135 | 4,030 | 4,030 | -1.1% | 64,000 | - | -1.47% |
| 06/16 | 4,070 | 4,090 | 4,050 | 4,075 | -0.85% | 58,200 | - | -0.34% |
| 06/15 | （IR情報）17:30 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 |
| 06/15 | 4,200 | 4,200 | 4,100 | 4,110 | -1.79% | 62,900 | - | +0.59% |
| 06/12 | 4,200 | 4,205 | 4,155 | 4,185 | +0.6% | 84,500 | - | +2.5% |
| 06/11 | 4,195 | 4,195 | 4,105 | 4,160 | -0.12% | 57,300 | - | +2.06% |
| 06/10 | 4,120 | 4,205 | 4,120 | 4,165 | +1.34% | 58,100 | - | +2.33% |
| 06/09 | 4,150 | 4,150 | 4,105 | 4,110 | +0.37% | 44,600 | - | +1.16% |
| 06/08 | 4,055 | 4,135 | 4,030 | 4,095 | +0.99% | 84,700 | - | +0.86% |
| 06/05 | （5%ルール）みずほ信託銀行（2.71%）みずほ証券（1.45%）アセットマネジメントOne（2.55%）みずほ銀行（0.44%） |
| 06/05 | 4,025 | 4,085 | 4,010 | 4,055 | +1.63% | 90,200 | - | -0.1% |
| 06/04 | 4,010 | 4,065 | 3,990 | 3,990 | -0.5% | 51,700 | - | -1.7% |
| 06/03 | 3,975 | 4,030 | 3,965 | 4,010 | +1.26% | 73,600 | - | -1.26% |
| 06/02 | 3,990 | 3,990 | 3,910 | 3,960 | -2.34% | 99,400 | - | -2.54% |
| 06/01 | 4,070 | 4,070 | 3,995 | 4,055 | -0.37% | 96,900 | - | -0.34% |
| 05/29 | 4,055 | 4,115 | 4,050 | 4,070 | -0.25% | 116,600 | - | -0.12% |
| 05/28 | （IR情報）16:00 役員の委嘱事項の変更等に関するお知らせ |
| 05/28 | 4,070 | 4,095 | 4,050 | 4,080 | +0.49% | 48,000 | - | -0.05% |
| 05/27 | 4,060 | 4,060 | 4,020 | 4,060 | 0% | 52,600 | - | -0.78% |
| 05/26 | 4,100 | 4,100 | 4,005 | 4,060 | -1.34% | 59,600 | - | -1% |
| 05/25 | 4,175 | 4,200 | 4,110 | 4,115 | -1.2% | 67,500 | - | +0.17% |
| 05/22 | 4,170 | 4,215 | 4,130 | 4,165 | -0.48% | 49,200 | - | +1.31% |
| 05/21 | 4,125 | 4,225 | 4,125 | 4,185 | +1.45% | 66,200 | - | +1.6% |
| 05/20 | 4,185 | 4,215 | 4,100 | 4,125 | -1.32% | 63,400 | - | -0.05% |
| 05/19 | 4,130 | 4,200 | 4,125 | 4,180 | +2.33% | 92,100 | - | +1.01% |
| 05/18 | 4,120 | 4,125 | 4,060 | 4,085 | -0.12% | 65,100 | - | -1.5% |
| 05/15 | 4,035 | 4,095 | 4,030 | 4,090 | +1.49% | 57,400 | - | -1.8% |
| 05/14 | 4,000 | 4,050 | 4,000 | 4,030 | +0.75% | 46,600 | - | -3.54% |
| 05/13 | 4,000 | 4,025 | 3,990 | 4,000 | -0.25% | 68,600 | - | -4.51% |
| 05/12 | 4,005 | 4,045 | 4,000 | 4,010 | -0.74% | 68,400 | - | -4.5% |
| 05/11 | （IR情報）17:00 当社および子会社の役員等の異動に関するお知らせ |
| 05/11 | 3,980 | 4,040 | 3,970 | 4,040 | +1.13% | 52,700 | - | -3.92% |
| 05/08 | 4,000 | 4,020 | 3,950 | 3,995 | -0.62% | 85,400 | - | -5.04% |
| 05/07 | 3,980 | 4,025 | 3,965 | 4,020 | +0.88% | 95,700 | - | -4.47% |
| 05/01 | 4,050 | 4,050 | 3,980 | 3,985 | -1.6% | 90,400 | - | -5.37% |
| 04/30 | 4,010 | 4,075 | 3,995 | 4,050 | -0.49% | 91,500 | - | -3.91% |
| 04/28 | 4,030 | 4,070 | 4,030 | 4,070 | +0.74% | 47,800 | - | -3.46% |
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。
