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
09/18	2,050	2,075	2,021	2,046	-0.2%	11,000	-	+0.59%
09/17	2,069	2,085	2,008	2,050	-0.19%	24,100	-	+0.79%
09/16	2,105	2,105	2,032	2,054	-0.87%	13,000	-	+1.08%
09/15	2,053	2,118	2,053	2,072	+0.14%	16,200	-	+2.02%
09/14	2,049	2,070	2,026	2,069	-0.29%	17,400	-	+2.07%
09/11	2,038	2,077	2,006	2,075	-2.86%	15,300	-	+2.57%
09/10	2,150	2,150	2,071	2,136	+1.23%	12,300	-	+5.85%
09/09	2,162	2,168	2,110	2,110	-1.77%	10,900	-	+4.82%
09/09	（空売り報告）Barclays Capital Securities Ltd 39,500株（0.82%）+0.15%
09/08	2,101	2,186	2,093	2,148	+0.05%	32,900	-	+7.03%
09/07	2,110	2,180	2,065	2,147	+1.75%	62,000	-	+7.4%
09/07	（空売り報告）Barclays Capital Securities Ltd 32,300株（0.67%）+0.08%
09/04	2,020	2,120	2,020	2,110	+3.48%	27,600	-	+6.08%
09/03	1,975	2,039	1,960	2,039	+4.24%	20,800	-	+2.93%
09/02	1,969	1,969	1,929	1,956	-2.83%	19,800	-	-0.96%
09/01	2,048	2,048	1,976	2,013	-2.09%	18,800	-	+2.03%
08/31	1,951	2,056	1,910	2,056	+5.06%	28,300	-	+4.42%
08/31	（空売り報告）Barclays Capital Securities Ltd 28,700株（0.59%）-0.07%
08/28	1,923	1,980	1,923	1,957	+1.03%	17,000	-	-0.25%
08/28	（空売り報告）Barclays Capital Securities Ltd 31,800株（0.66%）-0.04%
08/27	1,924	1,941	1,892	1,937	+0.26%	33,500	-	-1.17%
08/26	1,951	1,953	1,923	1,932	-1.02%	10,500	-	-1.43%
08/25	1,986	1,986	1,941	1,952	-2.3%	9,800	-	-0.46%
08/24	2,000	2,030	1,982	1,998	+0.65%	12,000	-	+1.94%
08/21	2,000	2,002	1,965	1,985	-1.83%	13,800	-	+1.28%
08/20	1,978	2,022	1,978	2,022	+2.48%	9,400	-	+3.16%
08/19	1,966	1,986	1,931	1,973	-0.35%	20,000	-	+0.87%
08/18	2,033	2,035	1,980	1,980	-2.7%	21,800	-	+1.33%
08/17	2,050	2,129	1,988	2,035	0%	36,100	-	+4.25%
08/14	（IR情報）11:30 2026年6月期決算説明資料
08/14	（IR情報）11:30 2026年6月期決算短信〔日本基準〕(非連結)
08/14	（IR情報）11:30 【自動車領域本格展開】本田技研工業向け製品輸送網最適化シミュレーター開発
08/14	2,000	2,100	1,935	2,035	+0.89%	93,000	-	+4.52%
08/13	2,019	2,019	1,996	2,017	+0.05%	11,400	-	+3.97%
08/13	（空売り報告）Barclays Capital Securities Ltd 33,800株（0.7%）+0.01%
08/12	1,987	2,028	1,986	2,016	+2.49%	25,300	-	+4.13%
08/10	1,985	1,985	1,950	1,967	-0.3%	10,400	-	+1.65%
08/07	1,976	1,976	1,930	1,973	+0.51%	10,100	-	+1.96%
08/07	（空売り報告）Barclays Capital Securities Ltd 33,600株（0.69%）-0.06%
08/06	1,990	1,990	1,950	1,963	-1.95%	8,400	-	+1.55%
08/05	1,985	2,019	1,980	2,002	+1.52%	12,000	-	+3.84%
08/04	1,927	1,972	1,927	1,972	+1.13%	18,200	-	+2.49%
08/04	（空売り報告）Barclays Capital Securities Ltd 36,500株（0.75%）-0.14%
08/03	1,885	1,950	1,825	1,950	+3.01%	24,500	-	+1.56%
07/31	1,921	1,949	1,893	1,893	0%	19,000	-	-1.05%
07/30	（IR情報）10:21 【新規領域開拓】JALエンジニアリング向け運航整備配員計画最適化AI開発プロジェクト受注
07/30	1,902	1,935	1,871	1,893	-0.47%	20,800	-	-0.89%
07/29	1,897	1,929	1,876	1,902	-0.63%	15,600	-	-0.31%
07/29	（空売り報告）Barclays Capital Securities Ltd 43,200株（0.89%）-0.01%
07/28	（IR情報）11:30 2027年6月期通期業績予想に関するお知らせ
07/28	1,862	1,930	1,840	1,914	+0.63%	31,400	-	+0.58%
07/27	1,881	1,905	1,871	1,902	+1.12%	7,300	-	+0.11%
07/24	1,908	1,908	1,856	1,881	-1.62%	16,900	-	-0.69%
07/23	1,942	1,942	1,902	1,912	-1.49%	6,100	-	+1.22%
07/22	1,970	1,970	1,925	1,941	-0.61%	4,600	-	+3.08%
07/21	1,939	1,965	1,932	1,953	+1.56%	5,500	-	+4.27%
07/21	（空売り報告）Barclays Capital Securities Ltd 43,600株（0.9%）+0.1%
07/17	1,958	1,998	1,905	1,923	-3.75%	22,300	-	+3.17%
07/16	1,994	2,045	1,977	1,998	+0.2%	18,700	-	+7.48%
07/15	1,939	1,995	1,911	1,994	+3.96%	10,000	-	+7.67%
07/14	1,910	1,938	1,910	1,918	+0.42%	5,100	-	+3.73%
07/13	1,921	1,954	1,896	1,910	-0.78%	15,900	-	+3.13%
07/10	1,931	1,966	1,909	1,925	+0.84%	11,500	-	+3.66%
07/09	1,913	1,913	1,873	1,909	+1.92%	4,000	-	+2.36%
07/08	1,898	1,929	1,873	1,873	-1.99%	11,800	-	-0.11%
07/07	2,021	2,021	1,910	1,911	-3.97%	17,100	-	+1.11%
07/06	2,000	2,019	1,990	1,990	+0.71%	12,900	-	+4.79%
07/06	（空売り報告）Barclays Capital Securities Ltd 38,700株（0.8%）+0.03%
07/03	1,933	1,988	1,919	1,976	+2.97%	17,600	-	+3.95%
07/03	（空売り報告）Barclays Capital Securities Ltd 37,100株（0.77%）-0.11%
07/02	1,842	1,925	1,842	1,919	+4.18%	18,900	-	+0.89%
07/01	1,888	1,888	1,820	1,842	-2.44%	8,600	-	-3.15%
06/30	1,890	1,911	1,857	1,888	-0.11%	14,500	-	-1.1%
06/29	1,816	1,890	1,813	1,890	+6.42%	36,200	-	-1.2%
06/26	1,780	1,827	1,733	1,776	-1.39%	47,400	-	-7.55%
06/25	1,869	1,869	1,794	1,801	-3.28%	60,900	-	-6.88%
06/24	（IR情報）11:30 大口受注(約16億円の蓄電所開発)に関するお知らせ
06/24	1,760	2,006	1,759	1,862	+5.44%	207,800	-	-4.12%
06/23	1,829	1,829	1,765	1,766	-3.44%	33,900	-	-9.34%
06/23	（空売り報告）Barclays Capital Securities Ltd 42,700株（0.88%）-0.14%
06/22	（5%ルール）りそなアセットマネジメント（8.05%）
06/22	1,758	1,842	1,741	1,829	+4.04%	38,500	-	-6.68%
06/19	1,760	1,788	1,730	1,758	-0.11%	55,300	-	-10.85%
06/19	（空売り報告）Barclays Capital Securities Ltd 49,300株（1.02%）+0.12%
06/18	1,732	1,786	1,731	1,760	+0.17%	25,800	-	-11.6%
06/17	1,691	1,777	1,691	1,757	+3.72%	44,500	-	-12.85%
06/16	1,715	1,715	1,671	1,694	-2.48%	52,100	-	-17.16%
06/15	1,791	1,805	1,721	1,737	-2.96%	57,400	-	-16.33%
06/12	1,840	1,853	1,774	1,790	-2.29%	70,300	-	-14.92%
06/11	1,880	1,880	1,820	1,832	-3.88%	41,600	-	-14.03%
06/11	（空売り報告）Barclays Capital Securities Ltd 43,400株（0.9%）+0.08%
06/10	2,000	2,011	1,889	1,906	-4.7%	42,000	-	-11.47%
06/10	（空売り報告）Barclays Capital Securities Ltd 39,400株（0.82%）+0.21%
06/09	2,063	2,063	1,981	2,000	-2.2%	45,300	-	-7.88%
06/08	2,040	2,058	2,015	2,045	-2.76%	42,300	-	-6.45%
06/08	（空売り報告）Barclays Capital Securities Ltd 29,500株（0.61%）+0.06%
06/05	2,151	2,190	2,100	2,103	-2.68%	57,900	-	-4.41%
06/04	2,200	2,200	2,100	2,161	-3.78%	61,200	-	-2.22%
06/04	（空売り報告）Barclays Capital Securities Ltd 26,700株（0.55%）再IN
06/03	2,199	2,281	2,083	2,246	+4.42%	83,500	-	+1.26%
06/02	2,030	2,159	2,004	2,151	+6.27%	59,100	-	-3.2%
06/01	2,062	2,126	1,988	2,024	+0.45%	45,200	-	-9.36%
05/29	1,928	2,084	1,919	2,015	+5.28%	85,100	-	-10.4%
05/28	（IR情報）11:00 JR西日本向け構内自動計画システム開発のお知らせ
05/28	1,971	1,971	1,885	1,914	-5.06%	103,700	-	-15.53%
05/27	2,015	2,030	1,980	2,016	+0.65%	60,200	-	-11.93%
05/26	（5%ルール）りそなアセットマネジメント（9.25%）
05/26	2,066	2,075	2,001	2,003	-3.47%	31,300	-	-13.25%
05/25	2,146	2,146	2,036	2,075	-1.61%	69,300	-	-10.83%
05/22	2,032	2,119	2,030	2,109	+5.13%	42,100	-	-9.99%
05/21	2,003	2,050	1,982	2,006	+0.1%	36,900	-	-14.86%
05/20	2,070	2,070	1,975	2,004	-2.95%	61,800	-	-15.55%
05/19	2,133	2,160	2,060	2,065	-3.55%	74,000	-	-13.56%
05/18	2,230	2,235	2,131	2,141	-3.17%	51,800	-	-10.98%
05/15	（IR情報）11:30 2026年6月期第3四半期決算説明資料
05/15	（IR情報）11:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/15	2,420	2,433	2,163	2,211	-7.49%	85,500	-	-8.41%
05/14	2,567	2,568	2,374	2,390	-4.02%	43,400	-	-1.28%
05/13	2,466	2,523	2,448	2,490	+0.97%	44,200	-	+2.94%
05/12	（5%ルール）アセットマネジメントOne（2.61%）
05/12	2,453	2,550	2,450	2,466	+1.02%	33,600	-	+2.24%
05/11	2,490	2,490	2,430	2,441	-0.45%	27,900	-	+1.41%
05/08	2,391	2,482	2,391	2,452	+2.59%	21,800	-	+2.25%
05/07	2,400	2,425	2,350	2,390	+1.23%	10,900	-	+0.04%
05/01	2,369	2,406	2,351	2,361	-0.34%	15,300	-	-1.13%
04/30	2,393	2,393	2,350	2,369	-1%	9,700	-	-0.8%
04/28	2,399	2,399	2,351	2,393	+1.06%	10,900	-	+0.13%
04/27	（5%ルール）りそなアセットマネジメント（10.26%）
04/27	2,368	2,368	2,305	2,368	+1.2%	26,100	-	-0.84%
04/24	2,357	2,373	2,340	2,340	-1.18%	15,100	-	-1.85%
04/22	（IR情報）10:00 九州電力向け需給計画最適化システム本格運用開始のお知らせ

グリッド（5582）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート