日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	919	931	919	930	+1.2%	36,300	218億634万	+0.32%
04/24	911	919	911	919	+0.88%	31,900	215億4842万	-1.39%
04/23	910	915	905	911	+0.66%	59,900	213億6084万	-2.77%
04/22	898	911	898	905	+0.78%	38,800	212億2015万	-3.93%
04/21	900	907	895	898	-0.22%	51,500	210億5602万	-5.17%
04/18	899	910	896	900	+1.12%	58,500	211億291万	-5.56%
04/17	883	895	883	890	+0.79%	37,700	208億6843万	-7.1%
04/16	893	897	883	883	-0.79%	84,500	207億430万	-8.4%
04/15	895	906	890	890	-0.11%	33,900	208億6843万	-8.25%
04/14	904	909	891	891	0%	45,800	208億9188万	-8.71%
04/11	883	898	860	891	-0.78%	76,800	208億9188万	-9.36%
04/10	943	943	895	898	+5.28%	53,800	210億5602万	-9.38%
04/09	868	869	839	853	-3.4%	84,800	200億87万	-14.44%
04/08	851	894	851	883	+7.55%	102,600	207億430万	-12.14%
04/07	827	850	817	821	-7.44%	161,700	192億5054万	-18.95%
04/04	908	910	870	887	-4.73%	176,800	207億9809万	-13.21%
04/03	921	937	914	931	-2.1%	90,800	218億2979万	-9.52%
04/02	958	959	947	951	-0.11%	55,300	222億9874万	-8.03%
04/01	961	964	950	952	+0.11%	73,100	223億2219万	-8.29%
03/31	15:30 組織改正並びに役員人事・人事異動に関するお知らせ
03/31	981	984	951	951	-3.84%	90,600	222億9874万	-8.73%
03/28	974	993	971	989	-5.54%	247,300	231億8975万	-5.45%
03/27	1,044	1,048	1,039	1,047	+0.48%	129,200	245億4972万	-0.1%
03/26	1,040	1,042	1,033	1,042	+0.77%	91,800	244億3248万	-0.67%
03/25	1,037	1,043	1,034	1,034	+0.1%	59,600	242億4490万	-1.52%
03/24	1,042	1,044	1,031	1,033	-0.86%	113,500	242億2145万	-1.71%
03/21	1,041	1,047	1,040	1,042	-0.19%	58,900	244億3248万	-0.86%
03/19	1,053	1,055	1,044	1,044	+0.58%	41,000	244億7938万	-0.67%
03/18	1,054	1,054	1,038	1,038	-0.19%	35,600	243億3869万	-1.24%
03/17	1,036	1,043	1,036	1,040	+0.48%	58,500	243億8559万	-1.14%
03/14	1,029	1,040	1,029	1,035	+0.19%	25,100	242億6835万	-1.62%
03/13	1,040	1,047	1,030	1,033	-0.39%	36,600	242億2145万	-1.81%
03/12	1,032	1,042	1,030	1,037	+0.48%	40,700	243億1524万	-1.33%
03/11	1,025	1,033	1,011	1,032	-1.24%	61,600	241億9800万	-1.62%
03/10	15:30 役員人事に関するお知らせ
03/10	1,061	1,065	1,045	1,045	-2.34%	100,200	245億282万	-0.38%
03/07	1,070	1,074	1,060	1,070	-0.47%	37,500	250億8902万	+2.1%
03/06	1,070	1,078	1,070	1,075	+0.94%	46,900	252億626万	+2.77%
03/05	1,052	1,070	1,052	1,065	+0.95%	45,700	249億7178万	+2.01%
03/04	1,066	1,068	1,055	1,055	-0.85%	38,500	247億3730万	+1.25%
03/03	1,068	1,074	1,059	1,064	+0.38%	55,500	249億4833万	+2.41%
02/28	1,051	1,063	1,051	1,060	-0.47%	62,800	248億5454万	+2.32%
02/27	1,050	1,065	1,045	1,065	+1.43%	42,700	249億7178万	+3.1%
02/26	1,047	1,052	1,043	1,050	+0.29%	43,800	246億2006万	+1.94%
02/25	1,043	1,058	1,038	1,047	-0.29%	42,600	245億4972万	+1.95%
02/21	1,039	1,052	1,025	1,050	+0.29%	60,200	246億2006万	+2.54%
02/20	17:35 「クリオ札幌グランクラス」販売開始のお知らせ
02/20	17:35 「クリオ横濱元町通りザ・グラン」販売開始のお知らせ
02/20	1,049	1,055	1,043	1,047	-1.13%	57,500	245億4972万	+2.55%
02/19	1,069	1,081	1,052	1,059	-0.84%	78,700	248億3109万	+4.03%
02/18	1,055	1,069	1,054	1,068	+0.09%	42,700	250億4212万	+5.12%
02/17	1,052	1,067	1,051	1,067	+1.52%	73,200	250億1867万	+5.33%
02/14	1,043	1,056	1,042	1,051	+0.67%	50,600	246億4351万	+4.06%
02/13	1,036	1,045	1,030	1,044	+0.58%	58,100	244億7938万	+3.47%
02/12	1,050	1,050	1,011	1,038	-0.86%	79,800	243億3869万	+2.98%
02/10	15:30 2025年3月期第3四半期決算説明資料
02/10	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	1,044	1,053	1,041	1,047	+0.29%	66,600	245億4972万	+3.87%
02/07	1,043	1,055	1,037	1,044	+0.29%	63,200	244億7938万	+3.67%
02/06	1,030	1,048	1,030	1,041	+0.48%	59,100	244億903万	+3.48%
02/05	1,015	1,036	1,015	1,036	+2.37%	69,300	242億9180万	+3.08%
02/04	1,014	1,015	1,004	1,012	+1.1%	68,100	237億2905万	+0.9%
02/03	1,007	1,007	994	1,001	-1.28%	103,900	234億7113万	-0.2%
01/31	1,035	1,037	1,011	1,014	-2.03%	80,200	237億7595万	+1.2%
01/30	1,018	1,038	1,016	1,035	+0.98%	88,000	242億6835万	+3.4%
01/29	1,023	1,026	1,016	1,025	+0.2%	34,400	240億3387万	+2.5%
01/28	1,000	1,025	1,000	1,023	+1.69%	59,600	239億8698万	+2.4%
01/27	994	1,006	987	1,006	+2.24%	41,000	235億8837万	+0.7%
01/24	12:00 「クリオ川口幸町ブライトマークス」販売開始のお知らせ
01/24	995	996	984	984	-0.2%	56,900	230億7252万	-1.5%
01/23	987	991	978	986	-0.1%	52,600	231億1941万	-1.4%
01/22	979	987	978	987	+0.51%	41,400	231億4286万	-1.4%
01/21	984	984	975	982	+0.2%	25,700	230億2562万	-2%
01/20	973	984	972	980	+1.24%	59,100	229億7873万	-2.39%
01/17	967	971	957	968	-0.51%	94,400	226億9735万	-3.68%
01/16	992	992	973	973	-1.42%	77,300	228億1459万	-3.38%
01/15	997	1,002	986	987	-0.5%	66,200	231億4286万	-2.18%
01/14	998	1,000	986	992	-0.9%	77,400	232億6010万	-1.78%
01/10	1,008	1,009	1,000	1,001	-0.4%	38,800	234億7113万	-0.99%
01/09	1,010	1,012	1,002	1,005	-0.99%	72,800	235億6492万	-0.59%
01/08	1,023	1,027	1,014	1,015	-1.46%	56,000	237億9939万	+0.3%
01/07	1,026	1,038	1,018	1,030	+0.98%	85,200	241億5111万	+1.68%
01/06	1,022	1,027	1,016	1,020	-0.1%	69,200	239億1663万	+0.79%
2024
12/30	1,028	1,031	1,021	1,021	-0.58%	56,200	239億4008万	+0.99%
12/27	1,020	1,027	1,016	1,027	+1.08%	68,100	240億8077万	+1.58%
12/26	1,003	1,016	1,001	1,016	+1.91%	77,200	238億2284万	+0.59%
12/25	995	997	987	997	+0.71%	37,200	233億7734万	-1.19%
12/24	991	995	990	990	-0.1%	34,200	232億1320万	-1.88%
12/23	1,000	1,000	991	991	-0.4%	49,400	232億3665万	-1.78%
12/20	1,000	1,006	995	995	-0.4%	43,300	233億3044万	-1.39%
12/19	1,002	1,004	997	999	-0.6%	50,300	234億2423万	-0.99%
12/18	1,009	1,016	1,005	1,005	-0.4%	42,200	235億6492万	-0.3%
12/17	1,013	1,014	1,008	1,009	0%	46,100	236億5871万	+0.2%
12/16	1,011	1,019	1,005	1,009	-0.49%	44,100	236億5871万	+0.3%
12/13	1,019	1,026	1,012	1,014	-0.69%	36,900	237億7595万	+0.8%
12/12	1,019	1,026	1,018	1,021	+0.79%	51,500	239億4008万	+1.69%
12/11	1,010	1,016	1,008	1,013	+0.3%	27,300	237億5250万	+1%
12/10	1,016	1,017	1,010	1,010	-0.59%	24,200	236億8216万	+0.8%
12/09	15:30 組織改正及び役員人事に関するお知らせ
12/09	1,020	1,021	1,012	1,016	-0.2%	30,900	238億2284万	+1.5%
12/06	1,017	1,020	1,013	1,018	+0.1%	31,600	238億6974万	+1.9%
12/05	1,017	1,021	1,014	1,017	+0.59%	43,600	238億4629万	+2.01%
12/04	1,021	1,021	1,007	1,011	-1.08%	48,000	237億560万	+1.51%
12/03	1,013	1,024	1,012	1,022	+0.89%	52,600	239億6353万	+2.71%
12/02	1,024	1,024	1,010	1,013	-1.55%	36,200	237億5250万	+2.01%
11/29	18:00 2025年3月期第2四半期決算説明会録画動画公開のお知らせ
11/29	1,020	1,030	1,020	1,029	+0.88%	50,700	241億2766万	+3.94%
11/28	1,008	1,025	1,008	1,020	+1.19%	49,500	239億1663万	+3.24%
11/27	1,008	1,009	997	1,008	-0.3%	56,100	236億3526万	+2.23%

8869 明和地所

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート