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
11/11	1,805	1,805	1,744	1,762	-1.45%	12,300	-	-6.03%
11/10	1,750	1,795	1,741	1,788	+3.17%	24,500	-	-5.25%
11/09	1,666	1,733	1,660	1,733	+4.15%	16,000	-	-8.74%
11/06	1,652	1,703	1,620	1,664	-5.67%	62,200	-	-13.06%
11/05	10:00 「ReNom Power」に生成AIを搭載し、製品価値を向上_北海道電力ネットワーク、九州電力で運用開始
11/05	1,771	1,798	1,745	1,764	+1.44%	19,000	-	-8.74%
11/04	1,760	1,774	1,700	1,739	-1.19%	31,600	-	-10.64%
11/02	1,771	1,780	1,735	1,760	-1.9%	33,900	-	-10.2%
10/30	1,819	1,819	1,763	1,794	-1.37%	23,600	-	-9.16%
10/29	1,810	1,819	1,784	1,819	-0.16%	15,400	-	-8.45%
10/28	1,820	1,859	1,809	1,822	+0.66%	10,400	-	-8.72%
10/27	1,815	1,825	1,787	1,810	+0.06%	11,400	-	-9.73%
10/26	1,801	1,819	1,758	1,809	-0.99%	27,200	-	-10.22%
10/23	1,900	1,900	1,770	1,827	-4.09%	52,600	-	-9.82%
10/22	1,945	1,984	1,905	1,905	-2.56%	6,800	-	-6.39%
10/21	1,938	1,975	1,923	1,955	+0.88%	17,900	-	-4.26%
10/20	1,972	1,988	1,898	1,938	-2.47%	18,300	-	-5.42%
10/19	1,961	2,002	1,950	1,987	-0.4%	10,000	-	-3.36%
10/16	1,938	1,998	1,938	1,995	+5.11%	21,000	-	-3.3%
10/15	1,923	1,925	1,876	1,898	-3.11%	34,200	-	-8.26%
10/14	1,984	1,984	1,946	1,959	-2.05%	16,800	-	-5.68%
10/13	2,012	2,041	2,000	2,000	-1.19%	12,500	-	-3.85%
10/09	1,997	2,024	1,983	2,024	+1.35%	16,300	-	-2.65%
10/08	2,055	2,055	1,995	1,997	-2.39%	20,600	-	-3.9%
10/07	2,092	2,092	2,010	2,046	-1.73%	18,100	-	-1.68%
10/06	2,080	2,119	2,073	2,082	+0.48%	6,000	-	+0.24%
10/05	2,110	2,110	2,066	2,072	-0.48%	6,800	-	+0.05%
10/02	2,085	2,097	2,065	2,082	-0.72%	6,700	-	+0.77%
10/01	2,115	2,131	2,092	2,097	-1.92%	7,800	-	+1.8%
09/30	2,081	2,144	2,081	2,138	+2.44%	12,000	-	+3.99%
09/29	15:30 支配株主等に関する事項について
09/29	15:30 事業計画及び成長可能性に関する事項
09/29	10:00 四国電力送配電向け「設備停止計画最適化システム」の本格開発を開始
09/29	2,078	2,087	2,055	2,087	-0.24%	8,500	-	+1.8%
09/28	2,134	2,134	2,077	2,092	-1.97%	11,400	-	+2.15%
09/25	12:20 【訂正】【発電から送配電へ、電力ドメインを拡大】ほくでんネットワーク向け電力系統運用支援システム本番運用開始
09/25	2,100	2,143	2,051	2,134	+1.47%	22,100	-	+4.45%
09/24	10:00 【発電から送配電へ、電力ドメインを拡大】ほくでんネットワーク向け電力系統運用支援システム本番運用開始
09/24	2,092	2,150	2,052	2,103	+2.79%	22,900	-	+3.24%
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%
09/08	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%
09/04	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%
08/28	1,923	1,980	1,923	1,957	+1.03%	17,000	-	-0.25%
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	11:30 2026年6月期決算説明資料
08/14	11:30 2026年6月期決算短信〔日本基準〕(非連結)
08/14	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%
08/12	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%
08/06	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%
08/03	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	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%
07/28	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%
07/17	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%
07/03	1,933	1,988	1,919	1,976	+2.97%	17,600	-	+3.95%
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	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%
06/22	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%
06/18	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%

グリッド（5582）のIR情報・決算資料

2026/06/16～2026/11/11

IR情報＆株価推移

開示資料

決算

株式

チャート