| 2026 |
| 07/31 | 880 | 890 | 880 | 886 | +1.49% | 2,300 | 31億100万 | +0.57% |
| 07/30 | 874 | 880 | 872 | 873 | -0.11% | 4,300 | 30億5550万 | -0.91% |
| 07/29 | 872 | 875 | 872 | 874 | +0.23% | 600 | 30億5900万 | -0.79% |
| 07/28 | 869 | 874 | 869 | 872 | -0.11% | 900 | 30億5200万 | -0.91% |
| 07/27 | 878 | 880 | 873 | 873 | +1.16% | 1,900 | 30億5550万 | -0.8% |
| 07/24 | 883 | 883 | 863 | 863 | -2.27% | 5,500 | 30億2050万 | -1.82% |
| 07/23 | 885 | 885 | 880 | 883 | +0.57% | 1,700 | 30億9050万 | +0.57% |
| 07/22 | 872 | 878 | 872 | 878 | +0.69% | 2,300 | 30億7300万 | +0.11% |
| 07/21 | 858 | 878 | 858 | 872 | +1.4% | 1,500 | 30億5200万 | -0.34% |
| 07/17 | 885 | 885 | 860 | 860 | -3.59% | 5,200 | 30億1000万 | -1.71% |
| 07/16 | 891 | 892 | 885 | 892 | -0.34% | 1,700 | 31億2200万 | +2.06% |
| 07/15 | 894 | 895 | 894 | 895 | +1.13% | 300 | 31億3250万 | +2.64% |
| 07/14 | 884 | 892 | 884 | 885 | +0.11% | 500 | 30億9750万 | +1.84% |
| 07/13 | 885 | 885 | 884 | 884 | -1.23% | 400 | 30億9400万 | +1.96% |
| 07/10 | 892 | 895 | 883 | 895 | +0.45% | 5,100 | 31億3250万 | +3.35% |
| 07/09 | 883 | 891 | 883 | 891 | +0.91% | 4,200 | 31億1850万 | +3.13% |
| 07/08 | 886 | 886 | 883 | 883 | -0.56% | 1,100 | 30億9050万 | +2.32% |
| 07/07 | 889 | 890 | 884 | 888 | +0.45% | 2,500 | 31億800万 | +3.02% |
| 07/06 | 888 | 888 | 882 | 884 | -0.34% | 600 | 30億9400万 | +2.91% |
| 07/03 | 893 | 899 | 887 | 887 | -0.89% | 1,700 | 31億450万 | +3.5% |
| 07/02 | 899 | 899 | 880 | 895 | +1.24% | 2,400 | 31億3250万 | +4.68% |
| 07/01 | 890 | 898 | 877 | 884 | +0.68% | 6,800 | 30億9400万 | +3.63% |
| 06/30 | 890 | 890 | 852 | 878 | -1.35% | 6,900 | 30億7300万 | +3.17% |
| 06/29 | 914 | 914 | 875 | 890 | +2.18% | 7,100 | 31億1500万 | +4.71% |
| 06/26 | 875 | 875 | 862 | 871 | +0.11% | 4,400 | 30億4850万 | +2.71% |
| 06/25 | 869 | 876 | 869 | 870 | +0.12% | 1,400 | 30億4500万 | +2.59% |
| 06/24 | 863 | 869 | 860 | 869 | +0.58% | 1,400 | 30億4150万 | +2.36% |
| 06/23 | （IR情報）11:00 支配株主等に関する事項について |
| 06/23 | 872 | 872 | 860 | 864 | +0.23% | 4,800 | 30億2400万 | +1.77% |
| 06/22 | 861 | 874 | 861 | 862 | +0.23% | 2,400 | 30億1700万 | +1.53% |
| 06/19 | 831 | 870 | 831 | 860 | +3.24% | 17,600 | 30億1000万 | +1.42% |
| 06/18 | 842 | 863 | 829 | 833 | -1.19% | 6,300 | 29億1550万 | -1.54% |
| 06/17 | 848 | 865 | 833 | 843 | +1.2% | 6,900 | 29億5050万 | -0.24% |
| 06/16 | 855 | 855 | 832 | 833 | -4.25% | 5,700 | 29億1550万 | -1.19% |
| 06/15 | 835 | 870 | 829 | 870 | +4.19% | 7,800 | 30億4500万 | +3.33% |
| 06/12 | 844 | 844 | 835 | 835 | -1.07% | 1,400 | 29億2250万 | -0.48% |
| 06/11 | 836 | 844 | 825 | 844 | +1.08% | 6,300 | 29億5400万 | +0.72% |
| 06/10 | 837 | 839 | 831 | 835 | -0.24% | 4,100 | 29億2250万 | -0.12% |
| 06/09 | 840 | 858 | 831 | 837 | -0.36% | 4,900 | 29億2950万 | +0.24% |
| 06/08 | 850 | 859 | 830 | 840 | -2.44% | 9,900 | 29億4000万 | +0.84% |
| 06/05 | 863 | 863 | 843 | 861 | -0.35% | 3,400 | 30億1350万 | +3.61% |
| 06/04 | 842 | 870 | 832 | 864 | +2.61% | 5,300 | 30億2400万 | +4.22% |
| 06/03 | 835 | 853 | 830 | 842 | +1.45% | 5,900 | 29億4700万 | +1.94% |
| 06/02 | 827 | 830 | 823 | 830 | +0.48% | 2,700 | 29億500万 | +0.61% |
| 06/01 | 836 | 836 | 824 | 826 | -0.36% | 4,600 | 28億9100万 | +0.36% |
| 05/29 | 843 | 848 | 828 | 829 | -1.66% | 7,900 | 29億150万 | +0.85% |
| 05/28 | 850 | 852 | 843 | 843 | +0.12% | 3,400 | 29億5050万 | +2.68% |
| 05/27 | 843 | 848 | 840 | 842 | -0.36% | 4,300 | 29億4700万 | +2.68% |
| 05/26 | 850 | 850 | 842 | 845 | -0.59% | 5,700 | 29億5750万 | +3.3% |
| 05/25 | 883 | 883 | 844 | 850 | -3.63% | 15,600 | 29億7500万 | +4.17% |
| 05/22 | 891 | 894 | 878 | 882 | +0.34% | 13,200 | 30億8700万 | +8.35% |
| 05/21 | 895 | 895 | 863 | 879 | -0.11% | 23,300 | 30億7650万 | +8.38% |
| 05/20 | 881 | 881 | 847 | 880 | +2.33% | 40,600 | 30億8000万 | +8.91% |
| 05/19 | 833 | 888 | 831 | 860 | +3.61% | 70,900 | 30億1000万 | +6.83% |
| 05/18 | 822 | 850 | 822 | 830 | +2.09% | 24,200 | 29億500万 | +3.36% |
| 05/15 | 818 | 818 | 808 | 813 | +1.25% | 10,200 | 28億4550万 | +1.37% |
| 05/14 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 805 | 842 | 800 | 803 | +0.12% | 42,600 | 28億1050万 | +0.25% |
| 05/13 | 803 | 805 | 801 | 802 | -0.12% | 2,900 | 28億700万 | +0.12% |
| 05/12 | 805 | 806 | 803 | 803 | +0.12% | 1,700 | 28億1050万 | +0.38% |
| 05/11 | 802 | 803 | 802 | 802 | 0% | 2,000 | 28億700万 | +0.25% |
| 05/08 | 805 | 807 | 802 | 802 | 0% | 2,000 | 28億700万 | +0.25% |
| 05/07 | 801 | 805 | 800 | 802 | -0.62% | 2,000 | 28億700万 | +0.25% |
| 05/01 | 790 | 807 | 782 | 807 | +2.15% | 4,300 | 28億2450万 | +0.75% |
| 04/30 | 797 | 797 | 781 | 790 | -0.75% | 5,500 | 27億6500万 | -1.62% |
| 04/28 | 799 | 808 | 794 | 796 | -0.38% | 4,900 | 27億8600万 | -1.12% |
| 04/27 | 803 | 803 | 799 | 799 | -0.37% | 3,200 | 27億9650万 | -0.87% |
| 04/24 | 801 | 803 | 798 | 802 | +0.63% | 2,000 | 28億700万 | -0.74% |
| 04/23 | 801 | 801 | 796 | 797 | -0.5% | 2,000 | 27億8950万 | -1.6% |
| 04/22 | 800 | 801 | 795 | 801 | +0.25% | 4,400 | 28億350万 | -2.32% |
| 04/21 | 801 | 801 | 799 | 799 | -0.25% | 800 | 27億9650万 | -3.39% |
| 04/20 | 802 | 803 | 798 | 801 | 0% | 3,600 | 28億350万 | -3.84% |
| 04/17 | 801 | 802 | 797 | 801 | 0% | 2,100 | 28億350万 | -4.53% |
| 04/16 | 802 | 802 | 797 | 801 | 0% | 6,800 | 28億350万 | -5.21% |
| 04/15 | 802 | 803 | 800 | 801 | -0.12% | 4,000 | 28億350万 | -5.88% |
| 04/14 | 802 | 802 | 800 | 802 | +0.12% | 2,000 | 28億700万 | -6.42% |
| 04/13 | 806 | 806 | 796 | 801 | -0.74% | 3,100 | 28億350万 | -7.08% |
| 04/10 | 805 | 807 | 801 | 807 | +0.25% | 2,400 | 28億2450万 | -7.13% |
| 04/09 | （IR情報）10:00 沖縄県座間味村に防災アプリ「座間味村あんしんアプリ」を納入 |
| 04/09 | 804 | 806 | 801 | 805 | +0.12% | 2,600 | 28億1750万 | -8% |
| 04/08 | 801 | 809 | 790 | 804 | +0.75% | 10,000 | 28億1400万 | -8.74% |
| 04/07 | 800 | 803 | 798 | 798 | -0.25% | 2,600 | 27億9300万 | -10.03% |
| 04/06 | 803 | 803 | 799 | 800 | +0.38% | 4,700 | 28億 | -10.41% |
| 04/03 | 801 | 810 | 797 | 797 | +0.63% | 6,700 | 27億8950万 | -11.44% |
| 04/02 | 806 | 812 | 789 | 792 | -1.37% | 12,600 | 27億7200万 | -12.68% |
| 04/01 | 801 | 810 | 800 | 803 | +0.63% | 6,500 | 28億1050万 | -12.05% |
| 03/31 | 799 | 806 | 796 | 798 | -0.25% | 6,200 | 27億9300万 | -13.17% |
| 03/30 | 791 | 821 | 791 | 800 | -4.08% | 14,300 | 28億 | -13.42% |
| 03/27 | 835 | 840 | 826 | 834 | -0.71% | 21,600 | 29億1900万 | -10.42% |
| 03/26 | 852 | 852 | 833 | 840 | -0.24% | 12,400 | 29億4000万 | -9.97% |
| 03/25 | 828 | 844 | 821 | 842 | +1.94% | 13,800 | 29億4700万 | -9.95% |
| 03/24 | 855 | 855 | 818 | 826 | -2.94% | 29,200 | 28億9100万 | -11.75% |
| 03/23 | 830 | 858 | 825 | 851 | -0.82% | 49,700 | 29億7850万 | -9.08% |
| 03/19 | （IR情報）14:30 監査役の辞任および補欠監査役の監査役就任に関するお知らせ |
| 03/19 | （IR情報）14:30 通期連結業績予想および期末配当予想の修正(増配)並びに通期個別業績予想の公表に関するお知らせ |
| 03/19 | 1,001 | 1,011 | 833 | 858 | -16.54% | 315,900 | 30億300万 | -8.24% |
| 03/18 | 1,000 | 1,040 | 991 | 1,028 | +3.94% | 18,000 | 35億9800万 | +10.18% |
| 03/17 | （IR情報）10:00 木津川市上下水道部「吐師受水場」の監視制御システムを更新 |
| 03/17 | 950 | 989 | 950 | 989 | +4.66% | 12,600 | 34億6150万 | +6.92% |
| 03/16 | 945 | 957 | 940 | 945 | 0% | 1,400 | 33億750万 | +2.94% |
| 03/13 | 940 | 952 | 914 | 945 | -1.05% | 5,400 | 33億750万 | +3.5% |
| 03/12 | 953 | 955 | 953 | 955 | +0.21% | 500 | 33億4250万 | +5.18% |
| 03/11 | 960 | 960 | 953 | 953 | -0.73% | 1,500 | 33億3550万 | +5.54% |
| 03/10 | 950 | 960 | 931 | 960 | +4.35% | 3,600 | 33億6000万 | +7.02% |
| 03/09 | 952 | 952 | 907 | 920 | -4.86% | 5,400 | 32億2000万 | +3.25% |
| 03/06 | 968 | 974 | 956 | 967 | -0.41% | 3,500 | 33億8450万 | +9.14% |
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。
