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
09/30	2,968	2,987	2,937	2,972	+0.13%	120,900	-	-0.3%
09/29	2,963	2,981	2,945	2,968	-0.6%	104,600	-	-0.37%
09/28	（5%ルール）UH Partners 2（1.48%）光通信（5.27%）さくら損害保険（0.11%）
09/28	3,030	3,035	2,976	2,986	-1.13%	120,300	-	+0.3%
09/25	2,996	3,020	2,977	3,020	+1.82%	116,800	-	+1.58%
09/24	2,993	3,010	2,961	2,966	-1.46%	146,600	-	-0.13%
09/18	3,040	3,040	3,000	3,010	-0.66%	139,200	-	+1.38%
09/17	3,010	3,030	2,999	3,030	+1.34%	89,900	-	+2.12%
09/16	2,995	3,015	2,978	2,990	+0.78%	75,400	-	+0.91%
09/15	2,996	3,000	2,962	2,967	-0.97%	81,900	-	+0.2%
09/14	2,995	3,025	2,989	2,996	+0.71%	91,000	-	+1.18%
09/11	2,947	2,978	2,936	2,975	-0.2%	123,100	-	+0.51%
09/10	2,950	2,994	2,933	2,981	+0.74%	80,200	-	+0.74%
09/09	2,972	2,981	2,945	2,959	-0.44%	170,400	-	+0.14%
09/08	2,986	3,020	2,970	2,972	-0.3%	77,100	-	+0.75%
09/07	3,010	3,040	2,980	2,981	-0.8%	89,400	-	+1.19%
09/04	2,953	3,010	2,950	3,005	+1.11%	93,400	-	+2.04%
09/03	2,945	2,974	2,925	2,972	+0.99%	88,400	-	+1.05%
09/02	2,991	3,000	2,943	2,943	-2.39%	133,000	-	+0.2%
09/01	2,990	3,025	2,985	3,015	+0.9%	88,700	-	+2.8%
08/31	2,990	3,015	2,983	2,988	-0.2%	104,800	-	+2.12%
08/28	（IR情報）15:30 定款の一部変更に関するお知らせ
08/28	2,961	3,005	2,956	2,994	+0.91%	101,900	-	+2.67%
08/27	2,979	2,993	2,959	2,967	-0.03%	76,000	-	+2.2%
08/26	2,976	2,988	2,962	2,968	+0.2%	97,200	-	+2.59%
08/25	2,933	2,974	2,923	2,962	+0.92%	157,200	-	+2.74%
08/24	2,953	2,961	2,920	2,935	+0.07%	128,400	-	+2.19%
08/21	2,904	2,943	2,873	2,933	+0.65%	182,100	-	+2.44%
08/20	2,831	2,914	2,777	2,914	+1.15%	472,700	-	+2.1%
08/19	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/19	2,910	2,919	2,874	2,881	-1.87%	204,700	-	+1.27%
08/18	（IR情報）15:30 日本電計株式会社（証券コード：9908）株式の追加取得に関するお知らせ
08/18	2,938	2,959	2,922	2,936	-0.31%	127,700	-	+3.56%
08/17	2,971	2,995	2,945	2,945	-0.51%	113,000	-	+4.25%
08/14	2,925	2,967	2,925	2,960	+1.09%	85,200	-	+5.23%
08/13	2,946	2,946	2,907	2,928	-0.61%	83,700	-	+4.53%
08/12	2,982	2,982	2,927	2,946	-0.74%	80,800	-	+5.55%
08/10	2,981	2,997	2,958	2,968	-0.17%	69,800	-	+6.76%
08/07	2,938	2,984	2,922	2,973	+1.19%	157,100	-	+7.37%
08/06	2,899	2,947	2,890	2,938	+1.84%	161,500	-	+6.6%
08/05	2,850	2,892	2,833	2,885	+1.87%	136,600	-	+5.14%
08/04	2,880	2,900	2,827	2,832	-1.67%	118,800	-	+3.55%
08/03	（IR情報）15:30 従業員持株会を通じた譲渡制限付株式付与のための第三者割当による自己株式の処分の払込完了及び一部失権に関するお知らせ
08/03	2,902	2,917	2,826	2,880	-2.37%	175,300	-	+5.49%
07/31	（IR情報）16:00 当社子会社の固定資産の譲渡完了に関するお知らせ
07/31	2,886	2,950	2,850	2,950	+1.55%	475,300	-	+8.3%
07/30	2,892	2,905	2,846	2,905	+0.76%	201,000	-	+6.96%
07/29	2,870	2,883	2,848	2,883	+1.19%	158,700	-	+6.42%
07/28	2,829	2,850	2,800	2,849	+0.64%	166,600	-	+5.48%
07/27	2,750	2,831	2,750	2,831	+3.62%	249,600	-	+5.01%
07/24	2,666	2,732	2,656	2,732	+1.79%	350,600	-	+1.45%
07/23	2,707	2,717	2,678	2,684	-0.85%	97,100	-	-0.26%
07/22	2,731	2,740	2,703	2,707	-0.62%	122,000	-	+0.59%
07/21	2,701	2,735	2,700	2,724	+1.45%	122,300	-	+1.3%
07/17	2,687	2,712	2,670	2,685	-0.7%	110,000	-	-0.11%
07/16	2,705	2,741	2,698	2,704	-0.29%	144,300	-	+0.6%
07/15	2,690	2,712	2,680	2,712	+1.38%	123,100	-	+0.89%
07/14	2,662	2,686	2,661	2,675	+0.87%	111,700	-	-0.48%
07/13	2,688	2,699	2,645	2,652	-0.79%	123,500	-	-1.34%
07/10	2,675	2,688	2,653	2,673	+0.64%	146,700	-	-0.67%
07/09	2,653	2,666	2,643	2,656	+0.11%	165,800	-	-1.37%
07/08	2,670	2,680	2,653	2,653	-0.86%	165,500	-	-1.56%
07/07	2,691	2,719	2,675	2,676	-0.26%	146,900	-	-0.85%
07/06	2,685	2,703	2,677	2,683	-0.07%	159,600	-	-0.74%
07/03	2,667	2,693	2,653	2,685	+1.67%	101,600	-	-0.92%
07/02	2,682	2,684	2,641	2,641	+0.34%	143,800	-	-2.73%
07/01	2,689	2,692	2,632	2,632	-1.79%	146,200	-	-3.31%
06/30	2,701	2,705	2,667	2,680	-0.63%	134,500	-	-1.76%
06/29	2,690	2,709	2,681	2,697	-1.57%	190,600	-	-1.32%
06/26	2,737	2,770	2,725	2,740	-0.29%	211,600	-	+0.11%
06/25	2,749	2,767	2,739	2,748	+1.29%	132,800	-	+0.26%
06/24	2,702	2,749	2,702	2,713	+0.41%	111,100	-	-1.13%
06/23	2,746	2,765	2,702	2,702	-0.11%	168,900	-	-1.64%
06/22	（IR情報）15:30 代表取締役の異動に関するお知らせ
06/22	2,744	2,754	2,705	2,705	-1.78%	176,100	-	-1.67%
06/19	2,687	2,763	2,677	2,754	+2.38%	551,400	-	-0.04%
06/18	2,693	2,711	2,676	2,690	+0.45%	251,700	-	-2.32%
06/17	2,656	2,687	2,655	2,678	+0.37%	152,900	-	-2.76%
06/16	2,696	2,696	2,650	2,668	-1.19%	195,800	-	-3.19%
06/15	2,705	2,728	2,700	2,700	+0.22%	227,500	-	-2.1%
06/12	2,701	2,724	2,691	2,694	-0.26%	170,600	-	-2.32%
06/11	2,695	2,707	2,666	2,701	+0.22%	185,900	-	-2.1%
06/10	2,704	2,715	2,691	2,695	+0.04%	136,100	-	-2.36%
06/09	2,715	2,727	2,690	2,694	-0.77%	132,100	-	-2.32%
06/08	2,705	2,721	2,684	2,715	-0.4%	168,000	-	-1.56%
06/05	2,738	2,753	2,721	2,726	+0.41%	182,000	-	-1.16%
06/04	2,755	2,767	2,706	2,715	-1.45%	150,200	-	-1.49%
06/03	2,768	2,782	2,740	2,755	-0.65%	173,100	-	-0.04%
06/02	2,808	2,844	2,731	2,773	-2.7%	169,600	-	+0.65%
06/01	（IR情報）11:30 マンション管理の人手不足を解消最大200鍵を24時間無人管理する「RIKB-Lモデル」発売～大規模物件の鍵管理DXを推進～
06/01	2,832	2,866	2,801	2,850	+1.42%	194,300	-	+3.45%
05/29	2,824	2,884	2,810	2,810	-0.5%	202,000	-	+2.11%
05/28	2,807	2,824	2,774	2,824	+1.4%	123,800	-	+2.65%
05/27	2,780	2,805	2,770	2,785	+0.11%	95,300	-	+1.27%
05/26	2,813	2,840	2,770	2,782	-1.28%	131,400	-	+1.13%
05/25	（IR情報）15:30 従業員持株会を通じた譲渡制限付株式付与のための第三者割当による自己株式の処分に関するお知らせ
05/25	2,854	2,859	2,788	2,818	-0.67%	166,000	-	+2.44%
05/22	2,820	2,848	2,810	2,837	+0.75%	65,300	-	+3.16%
05/21	2,800	2,834	2,798	2,816	+1.08%	86,900	-	+2.44%
05/20	2,796	2,796	2,750	2,786	-0.71%	101,200	-	+1.38%
05/19	2,811	2,833	2,801	2,806	+0.11%	108,700	-	+2.04%
05/18	2,816	2,856	2,793	2,803	+2.6%	166,000	-	+1.82%
05/15	（IR情報）15:30 配当予想の修正(増配)に関するお知らせ
05/15	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 連結子会社（孫会社）の再編（子会社間の吸収合併）に関するお知らせ
05/15	2,696	2,733	2,696	2,732	+1.34%	121,400	-	-0.76%
05/14	2,730	2,738	2,696	2,696	-1.06%	76,300	-	-2.11%
05/13	2,731	2,744	2,721	2,725	+0.37%	99,100	-	-1.12%
05/12	2,716	2,742	2,702	2,715	+0.22%	88,500	-	-1.49%
05/11	2,738	2,744	2,698	2,709	-0.37%	93,200	-	-1.78%
05/08	2,732	2,739	2,691	2,719	+0.55%	106,700	-	-1.41%
05/07	2,696	2,722	2,682	2,704	+1.77%	111,000	-	-1.96%
04/30	（IR情報）11:30 当社連結子会社におけるAI画像解析技術を活用した次世代セキュリティカメラシステムの受注に関するお知らせ

あい HD（3076）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート