| 2026 |
| 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% |
| 03/05 | 952 | 975 | 951 | 971 | +2% | 4,300 | 33億9850万 | +10.47% |
| 03/04 | 951 | 960 | 924 | 952 | -0.94% | 7,000 | 33億3200万 | +9.05% |
| 03/03 | 940 | 978 | 940 | 961 | +2.45% | 7,200 | 33億6350万 | +10.84% |
| 03/02 | 954 | 957 | 933 | 938 | -3.5% | 4,600 | 32億8300万 | +9.07% |
| 02/27 | 970 | 972 | 965 | 972 | +0.31% | 4,800 | 34億200万 | +13.55% |
| 02/26 | 960 | 969 | 951 | 969 | +1.04% | 3,700 | 33億9150万 | +14% |
| 02/25 | 943 | 968 | 943 | 959 | +1.91% | 3,400 | 33億5650万 | +13.63% |
| 02/24 | 932 | 944 | 932 | 941 | +0.97% | 3,400 | 32億9350万 | +12.16% |
| 02/20 | 955 | 955 | 906 | 932 | -3.92% | 6,400 | 32億6200万 | +11.62% |
| 02/19 | 898 | 980 | 898 | 970 | +10.1% | 44,900 | 33億9500万 | +16.87% |
| 02/18 | 888 | 897 | 873 | 881 | -0.79% | 5,300 | 30億8350万 | +6.92% |
| 02/17 | 865 | 898 | 865 | 888 | +2.66% | 14,200 | 31億800万 | +8.16% |
| 02/16 | 833 | 873 | 833 | 865 | +5.23% | 16,400 | 30億2750万 | +5.75% |
| 02/13 | 820 | 823 | 820 | 822 | -0.36% | 3,400 | 28億7700万 | +0.86% |
| 02/12 | （5%ルール）CONCEPT CO.,LTD.（4%） |
| 02/12 | 833 | 839 | 812 | 825 | -0.36% | 14,900 | 28億8750万 | +1.48% |
| 02/10 | 813 | 828 | 800 | 828 | +1.72% | 38,400 | 28億9800万 | +1.97% |
| 02/09 | 885 | 892 | 780 | 814 | -1.45% | 141,200 | 28億4900万 | +0.37% |
| 02/06 | （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) |
| 02/06 | 823 | 827 | 818 | 826 | +0.85% | 5,600 | 28億9100万 | +1.98% |
| 02/05 | 820 | 820 | 819 | 819 | -0.12% | 400 | 28億6650万 | +1.36% |
| 02/04 | 817 | 831 | 817 | 820 | +0.61% | 8,800 | 28億7000万 | +1.61% |
| 02/03 | 810 | 815 | 810 | 815 | +1.49% | 2,000 | 28億5250万 | +1.12% |
| 02/02 | （IR情報）11:30 譲渡制限付株式報酬としての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 |
| 02/02 | 811 | 812 | 791 | 803 | -0.86% | 5,100 | 28億1050万 | -0.25% |
| 01/30 | 806 | 810 | 798 | 810 | +0.5% | 3,800 | 28億3500万 | +0.75% |
| 01/29 | 797 | 806 | 796 | 806 | +1.13% | 5,000 | 28億2100万 | +0.37% |
| 01/28 | 806 | 806 | 796 | 797 | -1.12% | 4,300 | 27億8950万 | -0.62% |
| 01/27 | 808 | 820 | 801 | 806 | 0% | 5,000 | 28億2100万 | +0.62% |
| 01/26 | 803 | 812 | 800 | 806 | +1.13% | 7,200 | 28億2100万 | +0.75% |
| 01/23 | 840 | 840 | 794 | 797 | -3.39% | 10,500 | 27億8950万 | -0.13% |
| 01/22 | 825 | 825 | 825 | 825 | 0% | 200 | 28億8750万 | +3.51% |
| 01/21 | 825 | 832 | 825 | 825 | -0.6% | 28,100 | 28億8750万 | +3.77% |
| 01/20 | 830 | 830 | 830 | 830 | 0% | 400 | 29億500万 | +4.53% |
| 01/19 | 823 | 850 | 823 | 830 | +0.61% | 4,700 | 29億500万 | +4.67% |
| 01/16 | 811 | 825 | 811 | 825 | +0.61% | 4,800 | 28億8750万 | +4.3% |
| 01/15 | 813 | 820 | 810 | 820 | +0.74% | 1,800 | 28億7000万 | +3.93% |
| 01/14 | 808 | 814 | 808 | 814 | +0.74% | 2,000 | 28億4900万 | +3.3% |
| 01/13 | 807 | 809 | 802 | 808 | +0.75% | 700 | 28億2800万 | +2.67% |
| 01/09 | 795 | 802 | 792 | 802 | +1.26% | 2,400 | 28億700万 | +2.04% |
| 01/08 | 791 | 794 | 791 | 792 | +0.25% | 500 | 27億7200万 | +0.89% |
| 01/07 | 796 | 796 | 790 | 790 | -0.75% | 700 | 27億6500万 | +0.77% |
| 01/06 | 796 | 796 | 796 | 796 | 0% | 100 | 27億8600万 | +1.53% |
| 01/05 | 791 | 800 | 777 | 796 | +1.27% | 7,300 | 27億8600万 | +1.66% |
| 2025 |
| 12/30 | 789 | 794 | 786 | 786 | -0.76% | 900 | 27億5100万 | +0.51% |
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。
