| 2026 |
| 07/14 | 1,613 | 1,625 | 1,610 | 1,619 | +0.25% | 40,600 | 579億3429万 | +2.21% |
| 07/13 | 1,643 | 1,657 | 1,615 | 1,615 | -1.1% | 76,000 | 577億9116万 | +2.22% |
| 07/10 | 1,633 | 1,641 | 1,622 | 1,633 | +0.12% | 84,000 | 584億3527万 | +3.55% |
| 07/09 | 1,651 | 1,678 | 1,615 | 1,631 | -1.63% | 96,900 | 583億6370万 | +3.69% |
| 07/08 | 1,652 | 1,663 | 1,636 | 1,658 | +0.36% | 68,900 | 593億2987万 | +5.74% |
| 07/07 | 1,650 | 1,670 | 1,643 | 1,652 | +0.18% | 71,600 | 591億1516万 | +5.76% |
| 07/06 | 1,622 | 1,649 | 1,622 | 1,649 | +1.79% | 71,300 | 590億781万 | +5.91% |
| 07/03 | 1,618 | 1,631 | 1,608 | 1,620 | +1.44% | 50,100 | 579億7008万 | +4.25% |
| 07/03 | （空売り報告）Diversified Select Opportunities, LLC 216,200株（0.6%）+0.1% |
| 07/02 | 1,599 | 1,614 | 1,580 | 1,597 | +0.76% | 73,100 | 571億4704万 | +2.83% |
| 07/01 | 1,583 | 1,598 | 1,579 | 1,585 | +0.13% | 60,100 | 567億1764万 | +2.13% |
| 06/30 | 1,589 | 1,600 | 1,571 | 1,583 | -1.86% | 66,100 | 566億4607万 | +2% |
| 06/29 | 1,600 | 1,615 | 1,590 | 1,613 | +1.45% | 82,000 | 577億1959万 | +3.86% |
| 06/26 | 1,581 | 1,602 | 1,572 | 1,590 | +0.44% | 60,600 | 568億9656万 | +2.51% |
| 06/25 | 1,554 | 1,587 | 1,550 | 1,583 | +2.33% | 75,200 | 566億4607万 | +2.19% |
| 06/24 | 1,544 | 1,563 | 1,534 | 1,547 | +0.45% | 61,300 | 553億5784万 | -0.06% |
| 06/23 | 1,545 | 1,549 | 1,525 | 1,540 | -1.28% | 81,400 | 551億736万 | -0.58% |
| 06/22 | 1,585 | 1,608 | 1,557 | 1,560 | -1.02% | 88,100 | 558億2304万 | +0.52% |
| 06/22 | （空売り報告）Diversified Select Opportunities, LLC 180,900株（0.5%）新規 |
| 06/19 | 1,560 | 1,580 | 1,560 | 1,576 | +1.16% | 89,400 | 563億9558万 | +1.55% |
| 06/19 | （空売り報告）Barclays Bank PLC 179,100株（0.5%）新規 |
| 06/18 | 1,554 | 1,582 | 1,554 | 1,558 | +0.39% | 49,200 | 557億5147万 | +0.39% |
| 06/17 | 1,537 | 1,572 | 1,537 | 1,552 | +0.98% | 72,000 | 555億3676万 | -0.19% |
| 06/16 | 1,548 | 1,548 | 1,533 | 1,537 | -1.03% | 34,400 | 550億 | -1.41% |
| 06/15 | 1,535 | 1,559 | 1,535 | 1,553 | +2.31% | 48,100 | 555億7255万 | -0.64% |
| 06/12 | 1,538 | 1,538 | 1,515 | 1,518 | +0.07% | 92,700 | 543億2011万 | -3.19% |
| 06/11 | 1,511 | 1,518 | 1,493 | 1,517 | -0.39% | 80,600 | 542億8432万 | -3.56% |
| 06/10 | 1,505 | 1,525 | 1,493 | 1,523 | +0.59% | 71,000 | 544億9903万 | -3.49% |
| 06/09 | 1,528 | 1,548 | 1,505 | 1,514 | -0.72% | 84,100 | 541億7697万 | -4.18% |
| 06/08 | 1,500 | 1,529 | 1,491 | 1,525 | -0.52% | 88,100 | 545億7060万 | -3.6% |
| 06/05 | 1,533 | 1,550 | 1,527 | 1,533 | +1.86% | 86,300 | 548億5687万 | -3.22% |
| 06/04 | 1,510 | 1,523 | 1,491 | 1,505 | -1.51% | 77,300 | 538億5492万 | -4.93% |
| 06/03 | 1,525 | 1,531 | 1,496 | 1,528 | +0.46% | 101,100 | 546億7795万 | -3.47% |
| 06/02 | 1,570 | 1,570 | 1,510 | 1,521 | -3.98% | 117,000 | 544億2746万 | -3.98% |
| 06/01 | 1,600 | 1,647 | 1,581 | 1,584 | +0.44% | 146,000 | 566億8185万 | -0.19% |
| 05/29 | 1,591 | 1,599 | 1,569 | 1,577 | -0.19% | 61,700 | 564億3136万 | -0.69% |
| 05/28 | 1,578 | 1,582 | 1,527 | 1,580 | -0.82% | 95,200 | 565億3872万 | -0.5% |
| 05/27 | 1,581 | 1,609 | 1,581 | 1,593 | -0.06% | 93,300 | 570億391万 | +0.25% |
| 05/26 | 1,572 | 1,595 | 1,548 | 1,594 | +1.46% | 95,600 | 570億3969万 | +0.25% |
| 05/25 | 1,563 | 1,578 | 1,558 | 1,571 | +2.41% | 67,400 | 562億1666万 | -1.26% |
| 05/22 | 1,542 | 1,561 | 1,523 | 1,534 | -1.29% | 111,200 | 548億9265万 | -3.64% |
| 05/21 | 1,577 | 1,588 | 1,541 | 1,554 | -1.08% | 189,400 | 556億833万 | -2.57% |
| 05/20 | （IR情報）11:00 【サービスネットワーク拡充】日本空調サービス、国内外合わせて100拠点目となる「滋賀北営業所」を開設 |
| 05/20 | 1,635 | 1,637 | 1,552 | 1,571 | -3.5% | 138,200 | 562億1666万 | -1.63% |
| 05/19 | 1,588 | 1,635 | 1,576 | 1,628 | +4.49% | 139,800 | 582億5635万 | +1.88% |
| 05/18 | 1,568 | 1,589 | 1,536 | 1,558 | -1.52% | 109,000 | 557億5147万 | -2.44% |
| 05/15 | 1,621 | 1,649 | 1,559 | 1,582 | -2.29% | 126,600 | 566億1028万 | -1% |
| 05/14 | 1,680 | 1,698 | 1,611 | 1,619 | -1.58% | 182,600 | 579億3429万 | +1.38% |
| 05/13 | （IR情報）16:20 「2026中期4ヵ年経営計画」の策定に関するお知らせ |
| 05/13 | （IR情報）16:20 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）16:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:20 給与水準の引き上げに関するお知らせ |
| 05/13 | 1,657 | 1,677 | 1,645 | 1,645 | -0.9% | 84,000 | 588億6468万 | +3.2% |
| 05/12 | 1,670 | 1,691 | 1,651 | 1,660 | +0.12% | 69,000 | 594億144万 | +4.4% |
| 05/11 | 1,670 | 1,693 | 1,655 | 1,658 | +0.67% | 93,700 | 593億2987万 | +4.61% |
| 05/08 | 1,640 | 1,653 | 1,623 | 1,647 | +0.73% | 80,200 | 589億3624万 | +4.37% |
| 05/07 | 1,595 | 1,651 | 1,595 | 1,635 | +3.35% | 111,900 | 585億684万 | +4.07% |
| 05/01 | 1,562 | 1,590 | 1,528 | 1,582 | +1.61% | 181,800 | 566億1028万 | +0.89% |
| 04/30 | 1,556 | 1,563 | 1,541 | 1,557 | -0.95% | 64,200 | 557億1568万 | -0.57% |
| 04/28 | 1,550 | 1,572 | 1,535 | 1,572 | +3.97% | 112,500 | 562億5244万 | +0.38% |
| 04/27 | 1,500 | 1,523 | 1,479 | 1,512 | +0.6% | 84,100 | 541億540万 | -3.32% |
| 04/24 | 1,585 | 1,586 | 1,498 | 1,503 | -4.57% | 254,100 | 537億8335万 | -3.9% |
| 04/23 | 1,582 | 1,593 | 1,556 | 1,575 | -0.38% | 87,300 | 563億5980万 | +0.57% |
| 04/22 | 1,601 | 1,606 | 1,577 | 1,581 | -1.31% | 72,300 | 565億7450万 | +0.89% |
| 04/21 | 1,620 | 1,624 | 1,600 | 1,602 | +0.19% | 57,900 | 573億2596万 | +2.23% |
| 04/20 | 1,600 | 1,621 | 1,592 | 1,599 | +1.01% | 99,100 | 572億1861万 | +2.11% |
| 04/17 | 1,620 | 1,623 | 1,581 | 1,583 | -2.64% | 69,900 | 566億4607万 | +1.15% |
| 04/16 | 1,616 | 1,644 | 1,613 | 1,626 | +0.62% | 98,300 | 581億8478万 | +3.9% |
| 04/15 | 1,611 | 1,636 | 1,606 | 1,616 | +0.37% | 79,700 | 578億2694万 | +3.32% |
| 04/14 | 1,600 | 1,619 | 1,591 | 1,610 | +1.19% | 69,600 | 576億1224万 | +3.01% |
| 04/13 | 1,587 | 1,604 | 1,577 | 1,591 | -0.62% | 58,300 | 569億3234万 | +1.92% |
| 04/10 | 1,614 | 1,626 | 1,594 | 1,601 | -0.19% | 71,000 | 572億9018万 | +2.56% |
| 04/09 | 1,626 | 1,635 | 1,602 | 1,604 | -0.87% | 61,300 | 573億9753万 | +2.69% |
| 04/08 | 1,608 | 1,620 | 1,602 | 1,618 | +3.06% | 72,800 | 578億9851万 | +3.65% |
| 04/07 | 1,566 | 1,582 | 1,552 | 1,570 | +0.58% | 36,900 | 561億8088万 | +0.45% |
| 04/06 | 1,547 | 1,569 | 1,544 | 1,561 | +1.36% | 74,000 | 558億5882万 | -0.45% |
| 04/03 | 1,543 | 1,557 | 1,523 | 1,540 | +0.06% | 53,700 | 551億736万 | -2.16% |
| 04/02 | 1,561 | 1,573 | 1,525 | 1,539 | -0.45% | 57,100 | 550億7157万 | -2.47% |
| 04/01 | 1,544 | 1,546 | 1,522 | 1,546 | +4.67% | 78,400 | 553億2206万 | -2.34% |
| 03/31 | 1,474 | 1,497 | 1,458 | 1,477 | -0.67% | 74,700 | 528億5296万 | -6.87% |
| 03/30 | 1,471 | 1,488 | 1,454 | 1,487 | -3.44% | 105,000 | 532億1080万 | -6.42% |
| 03/27 | 1,530 | 1,546 | 1,521 | 1,540 | +0.06% | 100,400 | 551億736万 | -3.21% |
| 03/26 | （IR情報）11:00 【新卒・中途採用】日本空調サービス、採用サイトを全面リニューアル |
| 03/26 | 1,566 | 1,566 | 1,522 | 1,539 | -1.09% | 93,900 | 550億7157万 | -3.21% |
| 03/25 | 1,545 | 1,567 | 1,545 | 1,556 | +1.83% | 106,900 | 556億7990万 | -2.08% |
| 03/24 | 1,540 | 1,540 | 1,509 | 1,528 | +1.87% | 81,000 | 546億7795万 | -3.72% |
| 03/23 | （5%ルール）三井住友DSアセットマネジメント（4.18%）SMBC日興証券（0.05%） |
| 03/23 | 1,517 | 1,517 | 1,481 | 1,500 | -3.41% | 131,900 | 536億7600万 | -5.36% |
| 03/19 | 1,599 | 1,608 | 1,553 | 1,553 | -3.78% | 94,300 | 555億7255万 | -2.08% |
| 03/18 | 1,583 | 1,619 | 1,579 | 1,614 | +2.09% | 63,800 | 577億5537万 | +1.96% |
| 03/17 | 1,600 | 1,608 | 1,572 | 1,581 | +0.06% | 116,200 | 565億7450万 | +0.32% |
| 03/16 | 1,572 | 1,589 | 1,566 | 1,580 | +0.89% | 101,900 | 565億3872万 | +0.64% |
| 03/13 | （IR情報）11:00 【人的資本の価値向上】日本空調サービス、若手・中堅社員が技を競う 第13回「技術競技会」を開催 |
| 03/13 | 1,550 | 1,586 | 1,548 | 1,566 | -0.57% | 102,300 | 560億3774万 | +0.13% |
| 03/12 | 1,606 | 1,610 | 1,565 | 1,575 | -1.81% | 159,300 | 563億5980万 | +1.09% |
| 03/11 | 1,616 | 1,627 | 1,604 | 1,604 | +0.5% | 78,600 | 573億9753万 | +3.42% |
| 03/10 | 1,600 | 1,613 | 1,585 | 1,596 | +2.9% | 124,200 | 571億1126万 | +3.37% |
| 03/09 | 1,548 | 1,564 | 1,521 | 1,551 | -3.72% | 181,900 | 555億98万 | +0.71% |
| 03/06 | 1,600 | 1,611 | 1,575 | 1,611 | -0.49% | 137,800 | 576億4802万 | +4.88% |
| 03/05 | 1,630 | 1,645 | 1,601 | 1,619 | +3.12% | 149,300 | 579億3429万 | +5.82% |
| 03/04 | 1,610 | 1,630 | 1,543 | 1,570 | -5.59% | 279,900 | 561億8088万 | +3.02% |
| 03/03 | 1,708 | 1,735 | 1,658 | 1,663 | -2.92% | 208,800 | 595億879万 | +9.48% |
| 03/02 | 1,695 | 1,721 | 1,679 | 1,713 | +0.88% | 179,400 | 612億9799万 | +13.22% |
| 02/27 | 1,652 | 1,705 | 1,648 | 1,698 | +2.72% | 122,600 | 607億6123万 | +13.05% |
| 02/26 | 1,681 | 1,707 | 1,647 | 1,653 | -0.36% | 296,600 | 591億5095万 | +10.79% |
| 02/25 | 1,635 | 1,689 | 1,634 | 1,659 | +2.72% | 455,900 | 593億6565万 | +11.87% |
| 02/24 | 1,561 | 1,618 | 1,561 | 1,615 | +3.93% | 285,300 | 577億9116万 | +9.57% |
| 02/20 | 1,545 | 1,561 | 1,529 | 1,554 | +1.17% | 133,700 | 556億833万 | +6% |
| 02/19 | 1,530 | 1,539 | 1,518 | 1,536 | +1.05% | 75,600 | 549億6422万 | +5.28% |
| 02/18 | 1,513 | 1,523 | 1,507 | 1,520 | +1.13% | 89,800 | 543億9168万 | +4.68% |
| 02/17 | 1,520 | 1,527 | 1,498 | 1,503 | -0.86% | 137,700 | 537億8335万 | +3.94% |
| 02/12 | （IR情報）16:00 人事異動に関するお知らせ |
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。
