| 2026 |
| 03/06 | 336 | 337 | 334 | 335 | +0.3% | 2,700 | 15億1969万 | -5.1% |
| 03/05 | 334 | 336 | 333 | 334 | 0% | 2,400 | 15億1515万 | -5.65% |
| 03/04 | 341 | 341 | 320 | 334 | -2.34% | 13,400 | 15億1515万 | -6.18% |
| 03/03 | 342 | 343 | 342 | 342 | +0.59% | 4,000 | 15億5144万 | -4.47% |
| 03/02 | 345 | 345 | 340 | 340 | -1.16% | 9,100 | 15億4237万 | -5.29% |
| 02/27 | 347 | 347 | 343 | 344 | +0.29% | 4,000 | 15億6052万 | -4.71% |
| 02/26 | 346 | 346 | 340 | 343 | 0% | 2,700 | 15億5598万 | -5.51% |
| 02/25 | 343 | 347 | 343 | 343 | -0.58% | 6,600 | 15億5598万 | -5.77% |
| 02/24 | 343 | 347 | 343 | 345 | +0.88% | 6,000 | 15億6505万 | -5.48% |
| 02/20 | 348 | 349 | 341 | 342 | -1.44% | 18,600 | 15億5144万 | -6.56% |
| 02/19 | 347 | 349 | 347 | 347 | 0% | 2,800 | 15億7413万 | -5.45% |
| 02/18 | 343 | 349 | 343 | 347 | +0.29% | 4,300 | 15億7413万 | -5.71% |
| 02/17 | 346 | 347 | 343 | 346 | 0% | 7,800 | 15億6959万 | -6.23% |
| 02/16 | 341 | 348 | 330 | 346 | -4.16% | 37,600 | 15億6959万 | -6.49% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 360 | 362 | 356 | 361 | +0.56% | 5,600 | 16億3764万 | -2.7% |
| 02/12 | 365 | 366 | 349 | 359 | -1.37% | 15,200 | 16億2856万 | -3.23% |
| 02/10 | 365 | 366 | 364 | 364 | 0% | 1,600 | 16億5124万 | -2.15% |
| 02/09 | 367 | 367 | 361 | 364 | -0.27% | 3,400 | 16億5124万 | -2.15% |
| 02/06 | 371 | 371 | 365 | 365 | -1.35% | 5,700 | 16億5578万 | -1.88% |
| 02/05 | 370 | 378 | 366 | 370 | +0.27% | 7,200 | 16億7846万 | -0.27% |
| 02/04 | 370 | 370 | 367 | 369 | 0% | 800 | 16億7393万 | -0.54% |
| 02/03 | 369 | 370 | 369 | 369 | +0.27% | 800 | 16億7393万 | -0.27% |
| 02/02 | 369 | 371 | 368 | 368 | -0.54% | 4,600 | 16億6939万 | -0.27% |
| 01/30 | 371 | 371 | 366 | 370 | 0% | 1,000 | 16億7846万 | +0.54% |
| 01/29 | 374 | 374 | 361 | 370 | -1.6% | 7,600 | 16億7846万 | +0.82% |
| 01/28 | 377 | 381 | 370 | 376 | +0.27% | 5,200 | 17億568万 | +2.73% |
| 01/27 | 375 | 380 | 373 | 375 | -1.32% | 6,700 | 17億115万 | +3.02% |
| 01/26 | 380 | 385 | 380 | 380 | 0% | 4,700 | 17億2383万 | +4.68% |
| 01/23 | 384 | 384 | 376 | 380 | -0.52% | 8,300 | 17億2383万 | +4.97% |
| 01/22 | 386 | 387 | 381 | 382 | -1.29% | 10,000 | 17億3290万 | +5.82% |
| 01/21 | 376 | 387 | 375 | 387 | +2.93% | 25,800 | 17億5558万 | +7.5% |
| 01/20 | 371 | 376 | 371 | 376 | +1.35% | 2,800 | 17億568万 | +4.74% |
| 01/19 | 370 | 374 | 367 | 371 | +0.27% | 4,400 | 16億8300万 | +3.63% |
| 01/16 | 371 | 373 | 366 | 370 | 0% | 2,900 | 16億7846万 | +3.35% |
| 01/15 | 366 | 375 | 365 | 370 | +1.09% | 10,600 | 16億7846万 | +3.64% |
| 01/14 | 372 | 372 | 362 | 366 | -1.61% | 8,700 | 16億6032万 | +2.52% |
| 01/13 | 375 | 376 | 371 | 372 | -0.8% | 3,500 | 16億8754万 | +3.91% |
| 01/09 | 370 | 376 | 367 | 375 | +1.63% | 8,900 | 17億115万 | +5.04% |
| 01/08 | 368 | 371 | 362 | 369 | +0.27% | 11,100 | 16億7393万 | +3.36% |
| 01/07 | 370 | 372 | 364 | 368 | -1.34% | 11,900 | 16億6939万 | +2.79% |
| 01/06 | 362 | 374 | 358 | 373 | +4.48% | 17,900 | 16億9207万 | +3.9% |
| 01/05 | （IR情報）16:00 2027年3月期(来期)における特別利益の計上見込みに関するお知らせ |
| 01/05 | 354 | 362 | 352 | 357 | -1.38% | 20,100 | 16億1949万 | -0.83% |
| 2025 |
| 12/30 | 355 | 363 | 355 | 362 | +1.12% | 8,900 | 16億4217万 | +0.28% |
| 12/29 | 357 | 362 | 356 | 358 | +2.29% | 35,800 | 16億2403万 | -1.1% |
| 12/26 | 348 | 354 | 348 | 350 | 0% | 8,800 | 15億8774万 | -3.58% |
| 12/25 | 346 | 356 | 341 | 350 | +0.57% | 35,900 | 15億8774万 | -4.11% |
| 12/24 | 351 | 351 | 344 | 348 | -0.85% | 31,400 | 15億7866万 | -5.18% |
| 12/23 | 345 | 352 | 342 | 351 | +1.74% | 51,700 | 15億9227万 | -4.62% |
| 12/22 | 336 | 346 | 335 | 345 | +2.68% | 19,600 | 15億6505万 | -7.01% |
| 12/19 | 336 | 338 | 329 | 336 | -0.3% | 23,400 | 15億2423万 | -9.92% |
| 12/18 | 336 | 337 | 332 | 337 | 0% | 12,700 | 15億2876万 | -10.37% |
| 12/17 | 354 | 354 | 337 | 337 | -4.26% | 28,500 | 15億2876万 | -11.08% |
| 12/16 | 356 | 356 | 349 | 352 | -0.56% | 14,800 | 15億9681万 | -7.85% |
| 12/15 | 354 | 356 | 352 | 354 | -1.12% | 14,400 | 16億588万 | -8.05% |
| 12/12 | 359 | 361 | 357 | 358 | 0% | 9,000 | 16億2403万 | -7.49% |
| 12/11 | 364 | 364 | 355 | 358 | -1.38% | 23,400 | 16億2403万 | -7.97% |
| 12/10 | 365 | 365 | 361 | 363 | -0.27% | 4,500 | 16億4671万 | -7.4% |
| 12/09 | 362 | 365 | 361 | 364 | 0% | 9,700 | 16億5124万 | -7.85% |
| 12/08 | 366 | 366 | 362 | 364 | -1.62% | 17,400 | 16億5124万 | -8.54% |
| 12/05 | 367 | 373 | 367 | 370 | +0.82% | 8,900 | 16億7846万 | -7.96% |
| 12/04 | 369 | 371 | 367 | 367 | -0.54% | 6,900 | 16億6485万 | -9.61% |
| 12/03 | 377 | 377 | 358 | 369 | -2.12% | 40,500 | 16億7393万 | -10.22% |
| 12/02 | 386 | 386 | 375 | 377 | -1.31% | 14,500 | 17億1022万 | -9.59% |
| 12/01 | 391 | 391 | 379 | 382 | -1.8% | 16,900 | 17億3290万 | -9.69% |
| 11/28 | 397 | 397 | 389 | 389 | -2.02% | 11,700 | 17億6465万 | -10.16% |
| 11/27 | 387 | 398 | 387 | 397 | +1.02% | 15,500 | 18億95万 | -10.99% |
| 11/26 | 390 | 395 | 387 | 393 | +1.55% | 11,200 | 17億8280万 | -13.44% |
| 11/25 | 387 | 390 | 386 | 387 | +0.26% | 7,500 | 17億5558万 | -16.59% |
| 11/21 | 386 | 393 | 383 | 386 | -1.78% | 11,700 | 17億5105万 | -18.39% |
| 11/20 | 393 | 394 | 388 | 393 | +1.29% | 7,000 | 17億8280万 | -17.95% |
| 11/19 | 385 | 393 | 382 | 388 | -1.27% | 20,900 | 17億6012万 | -19.33% |
| 11/18 | 404 | 404 | 390 | 393 | -2.96% | 40,600 | 17億8280万 | -18.13% |
| 11/17 | 400 | 413 | 400 | 405 | -1.94% | 53,000 | 18億3724万 | -15.63% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 406 | 429 | 406 | 413 | +1.47% | 44,700 | 18億7353万 | -13.96% |
| 11/13 | 414 | 415 | 407 | 407 | -2.63% | 24,200 | 18億4631万 | -15.03% |
| 11/12 | 407 | 418 | 407 | 418 | +0.97% | 21,500 | 18億9621万 | -12.55% |
| 11/11 | 416 | 419 | 408 | 414 | +0.49% | 24,500 | 18億7806万 | -13.21% |
| 11/10 | （5%ルール）谷秋子（5.15%） |
| 11/10 | 409 | 420 | 408 | 412 | +0.98% | 37,300 | 18億6899万 | -13.45% |
| 11/07 | 414 | 414 | 404 | 408 | -2.63% | 42,500 | 18億5085万 | -14.29% |
| 11/06 | 425 | 430 | 419 | 419 | -2.1% | 38,900 | 19億75万 | -11.79% |
| 11/05 | 439 | 439 | 418 | 428 | -2.28% | 95,800 | 19億4157万 | -9.89% |
| 11/04 | 447 | 447 | 434 | 438 | -1.13% | 58,700 | 19億8694万 | -7.59% |
| 10/31 | 452 | 465 | 440 | 443 | -3.49% | 115,400 | 20億962万 | -6.34% |
| 10/30 | 442 | 482 | 441 | 459 | +0.22% | 187,900 | 20億8220万 | -2.75% |
| 10/30 | （空売り報告）UBS AG 8,300株（0.18%）-0.92%義務消失 |
| 10/29 | 504 | 517 | 458 | 458 | -10.2% | 333,300 | 20億7767万 | -2.35% |
| 10/29 | （空売り報告）UBS AG 50,000株（1.1%）新規 |
| 10/28 | 493 | 523 | 479 | 510 | +2.41% | 352,400 | 23億1356万 | +9.21% |
| 10/27 | 540 | 540 | 497 | 498 | -8.46% | 332,500 | 22億5912万 | +7.79% |
| 10/24 | 651 | 679 | 532 | 544 | -12.96% | 746,400 | 24億6780万 | +18.78% |
| 10/23 | 815 | 860 | 625 | 625 | -11.97% | 1,994,600 | 28億3525万 | +38.27% |
| 10/22 | 670 | 710 | 626 | 710 | +16.39% | 681,000 | 32億2084万 | +60.27% |
| 10/21 | 596 | 736 | 575 | 610 | -4.09% | 2,312,700 | 27億6720万 | +41.53% |
| 10/20 | （5%ルール）安田周世（0%） |
| 10/20 | （5%ルール）二木敦士（2.01%） |
| 10/20 | （5%ルール）二木渉（2.03%） |
| 10/20 | （5%ルール）旭化成ホームズ（14%） |
| 10/20 | 611 | 721 | 591 | 636 | +2.42% | 1,465,300 | 28億8515万 | +50.71% |
| 10/17 | 621 | 621 | 592 | 621 | +19.19% | 272,800 | 28億1710万 | +50.36% |
| 10/16 | 473 | 521 | 451 | 521 | +18.14% | 1,147,500 | 23億6346万 | +28.96% |
| 10/15 | 457 | 457 | 441 | 441 | +16.98% | 269,200 | 20億55万 | +10.53% |
| 10/14 | （IR情報）17:30 旭化成ホームズ株式会社との資本業務提携契約の締結並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 10/14 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 10/14 | 387 | 387 | 373 | 377 | -2.58% | 4,700 | 17億1022万 | -5.04% |
| 10/10 | 394 | 394 | 387 | 387 | -1.02% | 1,100 | 17億5558万 | -2.76% |
| 10/09 | 392 | 392 | 391 | 391 | +0.51% | 300 | 17億7373万 | -1.76% |
| 10/08 | 388 | 393 | 387 | 389 | -1.77% | 1,900 | 17億6465万 | -2.51% |
| 10/07 | 393 | 396 | 390 | 396 | +0.51% | 1,100 | 17億9641万 | -0.75% |
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。
