| 2026 |
| 08/24 | 1,801 | 1,855 | 1,792 | 1,846 | +2.21% | 200,900 | 1261億5509万 | +7.7% |
| 08/21 | 1,752 | 1,813 | 1,740 | 1,806 | +1.57% | 210,100 | 1234億2150万 | +5.99% |
| 08/20 | 1,748 | 1,781 | 1,730 | 1,778 | +3.01% | 149,500 | 1215億799万 | +4.83% |
| 08/19 | 1,767 | 1,767 | 1,726 | 1,726 | -3.25% | 232,700 | 1179億5432万 | +2.19% |
| 08/18 | 1,826 | 1,831 | 1,784 | 1,784 | -2.51% | 171,100 | 1219億1803万 | +5.94% |
| 08/17 | 1,866 | 1,900 | 1,830 | 1,830 | -1.56% | 235,300 | 1250億6165万 | +9.06% |
| 08/14 | 1,841 | 1,877 | 1,841 | 1,859 | +0.38% | 157,300 | 1270億4350万 | +11.38% |
| 08/13 | 1,845 | 1,866 | 1,836 | 1,852 | +0.87% | 178,400 | 1265億6513万 | +11.7% |
| 08/12 | 1,900 | 1,907 | 1,822 | 1,836 | -2.5% | 209,900 | 1254億7169万 | +11.48% |
| 08/10 | 1,884 | 1,910 | 1,856 | 1,883 | +0.64% | 265,200 | 1286億8366万 | +15.03% |
| 08/07 | 1,878 | 1,895 | 1,845 | 1,871 | -1.01% | 312,400 | 1278億6358万 | +15.14% |
| 08/06 | 1,800 | 1,903 | 1,795 | 1,890 | +5.7% | 454,200 | 1291億6204万 | +17.25% |
| 08/05 | 1,743 | 1,799 | 1,696 | 1,788 | +4.81% | 392,600 | 1221億9139万 | +11.89% |
| 08/04 | （IR情報）13:35 インドデリーメトロ８号線信号システム長期保守契約を締結 |
| 08/04 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | 1,615 | 1,769 | 1,600 | 1,706 | +6.09% | 767,000 | 1165億8753万 | +7.36% |
| 08/03 | 1,605 | 1,616 | 1,576 | 1,608 | +0.06% | 214,000 | 1098億9024万 | +1.45% |
| 07/31 | （IR情報）16:00 名古屋電機工業株式会社との資本業務提携契約終了に関するお知らせ |
| 07/31 | 1,600 | 1,624 | 1,568 | 1,607 | +1.77% | 206,700 | 1098億2190万 | +1.45% |
| 07/30 | 1,534 | 1,583 | 1,518 | 1,579 | +1.94% | 235,300 | 1079億839万 | -0.25% |
| 07/29 | 1,580 | 1,581 | 1,527 | 1,549 | -0.77% | 277,900 | 1058億5820万 | -2.09% |
| 07/28 | 1,582 | 1,582 | 1,551 | 1,561 | -2.32% | 248,100 | 1066億7827万 | -1.33% |
| 07/27 | 1,577 | 1,598 | 1,572 | 1,598 | +1.98% | 193,300 | 1092億684万 | +1.01% |
| 07/24 | 1,570 | 1,574 | 1,556 | 1,567 | -0.89% | 143,900 | 1070億8831万 | -0.95% |
| 07/23 | 1,589 | 1,596 | 1,574 | 1,581 | -0.69% | 123,600 | 1080億4507万 | -0.06% |
| 07/22 | 1,609 | 1,617 | 1,583 | 1,592 | -0.5% | 175,400 | 1087億9680万 | +0.7% |
| 07/21 | 1,575 | 1,606 | 1,567 | 1,600 | +2.76% | 146,300 | 1093億4352万 | +1.33% |
| 07/17 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 07/17 | 1,599 | 1,603 | 1,527 | 1,557 | -2.44% | 233,200 | 1064億491万 | -1.27% |
| 07/16 | 1,615 | 1,623 | 1,596 | 1,596 | -0.81% | 164,700 | 1090億7016万 | +1.27% |
| 07/15 | 1,602 | 1,616 | 1,589 | 1,609 | +0.56% | 186,400 | 1099億5858万 | +2.22% |
| 07/14 | 1,601 | 1,613 | 1,582 | 1,600 | -0.06% | 183,500 | 1093億4352万 | +1.85% |
| 07/13 | 1,630 | 1,655 | 1,601 | 1,601 | -1.84% | 194,700 | 1094億1186万 | +1.97% |
| 07/10 | 1,627 | 1,662 | 1,617 | 1,631 | +1.37% | 254,800 | 1114億6205万 | +4.02% |
| 07/09 | 1,589 | 1,617 | 1,579 | 1,609 | +1.9% | 311,600 | 1099億5858万 | +2.68% |
| 07/08 | 1,570 | 1,585 | 1,566 | 1,579 | -0.38% | 177,300 | 1079億839万 | +0.96% |
| 07/07 | 1,576 | 1,605 | 1,568 | 1,585 | +0.13% | 163,600 | 1083億1843万 | +1.41% |
| 07/06 | 1,574 | 1,597 | 1,567 | 1,583 | +1.09% | 325,500 | 1081億8175万 | +1.34% |
| 07/03 | 1,539 | 1,567 | 1,538 | 1,566 | +1.29% | 203,700 | 1070億1997万 | +0.26% |
| 07/02 | 1,564 | 1,573 | 1,545 | 1,546 | -0.26% | 233,600 | 1056億5318万 | -1.09% |
| 07/01 | 1,589 | 1,589 | 1,550 | 1,550 | -1.02% | 137,000 | 1059億2654万 | -0.96% |
| 06/30 | 1,605 | 1,607 | 1,566 | 1,566 | -1.76% | 209,500 | 1070億1997万 | 0% |
| 06/29 | 1,600 | 1,602 | 1,572 | 1,594 | +0.25% | 179,900 | 1089億3348万 | +1.72% |
| 06/26 | 1,583 | 1,617 | 1,578 | 1,590 | +0.25% | 189,500 | 1086億6012万 | +1.47% |
| 06/25 | 1,567 | 1,586 | 1,548 | 1,586 | +2.59% | 129,600 | 1083億8677万 | +1.08% |
| 06/24 | 1,550 | 1,569 | 1,546 | 1,546 | -1.15% | 131,800 | 1056億5318万 | -1.4% |
| 06/23 | 1,603 | 1,611 | 1,551 | 1,564 | +0.06% | 259,400 | 1068億8329万 | -0.32% |
| 06/22 | 1,563 | 1,611 | 1,563 | 1,563 | -1.45% | 160,700 | 1068億1495万 | -0.45% |
| 06/19 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/19 | （IR情報）15:00 役員の異動に関するお知らせ |
| 06/19 | 1,586 | 1,590 | 1,557 | 1,586 | +1.54% | 202,300 | 1083億8677万 | +1.02% |
| 06/18 | 1,564 | 1,606 | 1,555 | 1,562 | +0.45% | 145,400 | 1067億4661万 | -0.51% |
| 06/17 | 1,540 | 1,566 | 1,527 | 1,555 | +0.65% | 189,200 | 1062億6823万 | -1.02% |
| 06/16 | 1,550 | 1,559 | 1,540 | 1,545 | -0.32% | 101,000 | 1055億8484万 | -1.9% |
| 06/15 | 1,570 | 1,576 | 1,545 | 1,550 | +0.65% | 98,600 | 1059億2654万 | -1.96% |
| 06/12 | 1,574 | 1,574 | 1,536 | 1,540 | -0.19% | 122,200 | 1052億4314万 | -2.9% |
| 06/11 | 1,531 | 1,550 | 1,520 | 1,543 | -0.06% | 157,500 | 1054億4816万 | -3.14% |
| 06/10 | 1,554 | 1,581 | 1,537 | 1,544 | -1.4% | 132,400 | 1055億1650万 | -3.5% |
| 06/09 | 1,553 | 1,580 | 1,545 | 1,566 | +1.36% | 141,400 | 1070億1997万 | -2.49% |
| 06/08 | 1,533 | 1,562 | 1,524 | 1,545 | -3.5% | 171,400 | 1055億8484万 | -4.04% |
| 06/05 | 1,559 | 1,601 | 1,549 | 1,601 | +3.36% | 200,700 | 1094億1186万 | -0.99% |
| 06/04 | 1,520 | 1,563 | 1,515 | 1,549 | +0.39% | 206,000 | 1058億5820万 | -4.38% |
| 06/03 | 1,568 | 1,569 | 1,521 | 1,543 | -0.96% | 238,800 | 1054億4816万 | -5.05% |
| 06/02 | 1,560 | 1,573 | 1,523 | 1,558 | -2.01% | 146,900 | 1064億7325万 | -4.42% |
| 06/01 | 1,579 | 1,602 | 1,554 | 1,590 | +0.13% | 160,300 | 1086億6012万 | -2.69% |
| 05/29 | 1,585 | 1,628 | 1,585 | 1,588 | -0.87% | 126,800 | 1085億2344万 | -3.17% |
| 05/28 | 1,577 | 1,602 | 1,559 | 1,602 | +1.91% | 136,100 | 1094億8020万 | -2.61% |
| 05/27 | （IR情報）16:00 人事異動に関するお知らせ |
| 05/27 | 1,605 | 1,611 | 1,562 | 1,572 | -1.13% | 121,400 | 1074億3001万 | -4.73% |
| 05/26 | 1,600 | 1,605 | 1,570 | 1,590 | -0.63% | 94,700 | 1086億6012万 | -3.99% |
| 05/25 | （IR情報）17:00 人事異動に関するお知らせ |
| 05/25 | 1,638 | 1,678 | 1,599 | 1,600 | -1.54% | 152,200 | 1093億4352万 | -3.67% |
| 05/22 | 1,582 | 1,630 | 1,573 | 1,625 | +2.72% | 175,700 | 1110億5201万 | -2.4% |
| 05/21 | 1,580 | 1,618 | 1,568 | 1,582 | +0.76% | 212,500 | 1081億1341万 | -5.16% |
| 05/20 | 1,571 | 1,582 | 1,541 | 1,570 | -0.32% | 212,600 | 1072億9333万 | -6.16% |
| 05/19 | 1,580 | 1,596 | 1,570 | 1,575 | +0.32% | 153,200 | 1076億3503万 | -6.19% |
| 05/18 | 1,582 | 1,588 | 1,547 | 1,570 | -0.51% | 163,900 | 1072億9333万 | -6.82% |
| 05/15 | （IR情報）18:00 決算説明資料 |
| 05/15 | 1,600 | 1,622 | 1,559 | 1,578 | -0.63% | 188,800 | 1078億4005万 | -6.57% |
| 05/14 | 1,672 | 1,676 | 1,588 | 1,588 | -4.22% | 217,100 | 1085億2344万 | -6.15% |
| 05/13 | 1,714 | 1,714 | 1,653 | 1,658 | -2.47% | 235,500 | 1133億722万 | -2.18% |
| 05/12 | （IR情報）13:00 個別業績の前期実績値との差異に関するお知らせ |
| 05/12 | （IR情報）13:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/12 | （IR情報）13:00 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）13:00 日信ソフトエンジニアリング株式会社の商号変更のお知らせ |
| 05/12 | （IR情報）13:00 宇都宮事業所建替えに関するお知らせ |
| 05/12 | 1,690 | 1,789 | 1,649 | 1,700 | +1.31% | 351,500 | 1161億7749万 | +0.35% |
| 05/11 | 1,703 | 1,716 | 1,669 | 1,678 | -1.47% | 145,900 | 1146億7402万 | -0.83% |
| 05/08 | 1,704 | 1,713 | 1,681 | 1,703 | -1.9% | 205,000 | 1163億8251万 | +0.83% |
| 05/07 | 1,739 | 1,754 | 1,718 | 1,736 | +3.46% | 184,800 | 1186億3772万 | +3.03% |
| 05/01 | 1,667 | 1,696 | 1,650 | 1,678 | +0.06% | 101,300 | 1146億7402万 | -0.3% |
| 04/30 | 1,681 | 1,688 | 1,668 | 1,677 | -2.1% | 140,200 | 1146億568万 | -0.36% |
| 04/28 | 1,675 | 1,713 | 1,671 | 1,713 | +1.84% | 134,700 | 1170億6591万 | +1.78% |
| 04/27 | 1,680 | 1,696 | 1,670 | 1,682 | +0.42% | 140,800 | 1149億4738万 | +0.18% |
| 04/24 | 1,650 | 1,675 | 1,644 | 1,675 | +1.52% | 118,900 | 1144億6900万 | 0% |
| 04/23 | 1,652 | 1,669 | 1,638 | 1,650 | -1.55% | 160,200 | 1127億6051万 | -1.49% |
| 04/22 | 1,711 | 1,721 | 1,676 | 1,676 | -2.67% | 99,800 | 1145億3734万 | -0.18% |
| 04/21 | 1,742 | 1,756 | 1,722 | 1,722 | +0.12% | 81,600 | 1176億8097万 | +2.5% |
| 04/20 | 1,728 | 1,728 | 1,700 | 1,720 | 0% | 145,100 | 1175億4429万 | +2.38% |
| 04/17 | 1,721 | 1,733 | 1,700 | 1,720 | -0.92% | 171,700 | 1175億4429万 | +2.44% |
| 04/16 | 1,718 | 1,737 | 1,712 | 1,736 | +1.05% | 143,000 | 1186億3772万 | +3.33% |
| 04/15 | 1,711 | 1,736 | 1,709 | 1,718 | +1% | 125,600 | 1174億761万 | +2.14% |
| 04/14 | 1,717 | 1,717 | 1,689 | 1,701 | +0.24% | 115,800 | 1162億4583万 | +1.13% |
| 04/14 | （空売り報告）Barclays Bank PLC 161,600株（0.23%）-0.27%義務消失 |
| 04/13 | 1,702 | 1,709 | 1,673 | 1,697 | -0.18% | 96,900 | 1159億7247万 | +0.95% |
| 04/13 | （空売り報告）Barclays Bank PLC 348,000株（0.5%）-0.27% |
| 04/10 | 1,733 | 1,738 | 1,694 | 1,700 | -1.05% | 93,400 | 1161億7749万 | +0.89% |
| 04/09 | 1,735 | 1,747 | 1,718 | 1,718 | -0.75% | 133,300 | 1174億761万 | +1.72% |
| 04/08 | 1,700 | 1,740 | 1,698 | 1,731 | +3.71% | 160,600 | 1182億9602万 | +2.55% |
| 04/07 | 1,660 | 1,672 | 1,650 | 1,669 | +1.03% | 111,800 | 1140億5896万 | -1.13% |
| 04/06 | 1,660 | 1,672 | 1,652 | 1,652 | -0.18% | 158,500 | 1128億9719万 | -2.48% |
| 04/03 | 1,673 | 1,675 | 1,648 | 1,655 | +1.35% | 127,700 | 1131億221万 | -2.65% |
| 04/02 | 1,666 | 1,686 | 1,633 | 1,633 | -1.45% | 159,500 | 1115億9873万 | -4.11% |
| 04/01 | 1,665 | 1,670 | 1,642 | 1,657 | +3.56% | 137,800 | 1132億3888万 | -2.99% |
| 03/31 | 1,577 | 1,626 | 1,577 | 1,600 | -1.05% | 212,800 | 1093億4352万 | -6.43% |
| 03/30 | 1,566 | 1,617 | 1,551 | 1,617 | -3.92% | 174,600 | 1105億530万 | -5.66% |
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。
