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
09/15	1,749	1,771	1,741	1,771	+0.68%	129,200	-	-2.42%
09/14	（IR情報）13:00 執行役員の担当業務変更、国際事業部長人事に関するお知らせ
09/14	1,740	1,761	1,728	1,759	+0.4%	92,700	-	-3.3%
09/11	1,705	1,767	1,699	1,752	+0.11%	157,000	-	-3.95%
09/10	1,757	1,770	1,736	1,750	-1.24%	102,900	-	-4.32%
09/09	1,760	1,778	1,750	1,772	+0.57%	124,800	-	-3.22%
09/08	（IR情報）13:00 連結子会社の統合及び商号変更に関するお知らせ
09/08	1,806	1,809	1,761	1,762	-3.19%	165,600	-	-3.61%
09/07	1,874	1,874	1,803	1,820	-2.47%	197,400	-	-0.11%
09/04	1,810	1,871	1,806	1,866	+3.27%	223,900	-	+2.87%
09/03	1,819	1,827	1,793	1,807	+0.44%	161,800	-	+0.28%
09/02	1,849	1,855	1,799	1,799	-3.8%	132,100	-	+0.39%
09/01	1,840	1,880	1,837	1,870	+0.43%	99,600	-	+4.94%
08/31	1,864	1,879	1,850	1,862	-0.53%	112,600	-	+5.14%
08/28	1,856	1,885	1,856	1,872	+0.86%	98,600	-	+6.36%
08/27	1,872	1,884	1,852	1,856	-0.8%	103,000	-	+6.18%
08/26	1,858	1,893	1,855	1,871	+0.21%	159,500	-	+7.71%
08/25	1,850	1,867	1,828	1,867	+1.14%	195,600	-	+8.11%
08/24	1,801	1,855	1,792	1,846	+2.21%	200,900	-	+7.7%
08/21	1,752	1,813	1,740	1,806	+1.57%	210,100	-	+5.99%
08/20	1,748	1,781	1,730	1,778	+3.01%	149,500	-	+4.83%
08/19	1,767	1,767	1,726	1,726	-3.25%	232,700	-	+2.19%
08/18	1,826	1,831	1,784	1,784	-2.51%	171,100	-	+5.94%
08/17	1,866	1,900	1,830	1,830	-1.56%	235,300	-	+9.06%
08/14	1,841	1,877	1,841	1,859	+0.38%	157,300	-	+11.38%
08/13	1,845	1,866	1,836	1,852	+0.87%	178,400	-	+11.7%
08/12	1,900	1,907	1,822	1,836	-2.5%	209,900	-	+11.48%
08/10	1,884	1,910	1,856	1,883	+0.64%	265,200	-	+15.03%
08/07	1,878	1,895	1,845	1,871	-1.01%	312,400	-	+15.14%
08/06	1,800	1,903	1,795	1,890	+5.7%	454,200	-	+17.25%
08/05	1,743	1,799	1,696	1,788	+4.81%	392,600	-	+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	-	+7.36%
08/03	1,605	1,616	1,576	1,608	+0.06%	214,000	-	+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	-	+1.45%
07/30	1,534	1,583	1,518	1,579	+1.94%	235,300	-	-0.25%
07/29	1,580	1,581	1,527	1,549	-0.77%	277,900	-	-2.09%
07/28	1,582	1,582	1,551	1,561	-2.32%	248,100	-	-1.33%
07/27	1,577	1,598	1,572	1,598	+1.98%	193,300	-	+1.01%
07/24	1,570	1,574	1,556	1,567	-0.89%	143,900	-	-0.95%
07/23	1,589	1,596	1,574	1,581	-0.69%	123,600	-	-0.06%
07/22	1,609	1,617	1,583	1,592	-0.5%	175,400	-	+0.7%
07/21	1,575	1,606	1,567	1,600	+2.76%	146,300	-	+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	-	-1.27%
07/16	1,615	1,623	1,596	1,596	-0.81%	164,700	-	+1.27%
07/15	1,602	1,616	1,589	1,609	+0.56%	186,400	-	+2.22%
07/14	1,601	1,613	1,582	1,600	-0.06%	183,500	-	+1.85%
07/13	1,630	1,655	1,601	1,601	-1.84%	194,700	-	+1.97%
07/10	1,627	1,662	1,617	1,631	+1.37%	254,800	-	+4.02%
07/09	1,589	1,617	1,579	1,609	+1.9%	311,600	-	+2.68%
07/08	1,570	1,585	1,566	1,579	-0.38%	177,300	-	+0.96%
07/07	1,576	1,605	1,568	1,585	+0.13%	163,600	-	+1.41%
07/06	1,574	1,597	1,567	1,583	+1.09%	325,500	-	+1.34%
07/03	1,539	1,567	1,538	1,566	+1.29%	203,700	-	+0.26%
07/02	1,564	1,573	1,545	1,546	-0.26%	233,600	-	-1.09%
07/01	1,589	1,589	1,550	1,550	-1.02%	137,000	-	-0.96%
06/30	1,605	1,607	1,566	1,566	-1.76%	209,500	-	0%
06/29	1,600	1,602	1,572	1,594	+0.25%	179,900	-	+1.72%
06/26	1,583	1,617	1,578	1,590	+0.25%	189,500	-	+1.47%
06/25	1,567	1,586	1,548	1,586	+2.59%	129,600	-	+1.08%
06/24	1,550	1,569	1,546	1,546	-1.15%	131,800	-	-1.4%
06/23	1,603	1,611	1,551	1,564	+0.06%	259,400	-	-0.32%
06/22	1,563	1,611	1,563	1,563	-1.45%	160,700	-	-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	-	+1.02%
06/18	1,564	1,606	1,555	1,562	+0.45%	145,400	-	-0.51%
06/17	1,540	1,566	1,527	1,555	+0.65%	189,200	-	-1.02%
06/16	1,550	1,559	1,540	1,545	-0.32%	101,000	-	-1.9%
06/15	1,570	1,576	1,545	1,550	+0.65%	98,600	-	-1.96%
06/12	1,574	1,574	1,536	1,540	-0.19%	122,200	-	-2.9%
06/11	1,531	1,550	1,520	1,543	-0.06%	157,500	-	-3.14%
06/10	1,554	1,581	1,537	1,544	-1.4%	132,400	-	-3.5%
06/09	1,553	1,580	1,545	1,566	+1.36%	141,400	-	-2.49%
06/08	1,533	1,562	1,524	1,545	-3.5%	171,400	-	-4.04%
06/05	1,559	1,601	1,549	1,601	+3.36%	200,700	-	-0.99%
06/04	1,520	1,563	1,515	1,549	+0.39%	206,000	-	-4.38%
06/03	1,568	1,569	1,521	1,543	-0.96%	238,800	-	-5.05%
06/02	1,560	1,573	1,523	1,558	-2.01%	146,900	-	-4.42%
06/01	1,579	1,602	1,554	1,590	+0.13%	160,300	-	-2.69%
05/29	1,585	1,628	1,585	1,588	-0.87%	126,800	-	-3.17%
05/28	1,577	1,602	1,559	1,602	+1.91%	136,100	-	-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	-	-4.73%
05/26	1,600	1,605	1,570	1,590	-0.63%	94,700	-	-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	-	-3.67%
05/22	1,582	1,630	1,573	1,625	+2.72%	175,700	-	-2.4%
05/21	1,580	1,618	1,568	1,582	+0.76%	212,500	-	-5.16%
05/20	1,571	1,582	1,541	1,570	-0.32%	212,600	-	-6.16%
05/19	1,580	1,596	1,570	1,575	+0.32%	153,200	-	-6.19%
05/18	1,582	1,588	1,547	1,570	-0.51%	163,900	-	-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	-	-6.57%
05/14	1,672	1,676	1,588	1,588	-4.22%	217,100	-	-6.15%
05/13	1,714	1,714	1,653	1,658	-2.47%	235,500	-	-2.18%
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 剰余金の配当に関するお知らせ
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 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 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	-	+0.35%
05/11	1,703	1,716	1,669	1,678	-1.47%	145,900	-	-0.83%
05/08	1,704	1,713	1,681	1,703	-1.9%	205,000	-	+0.83%
05/07	1,739	1,754	1,718	1,736	+3.46%	184,800	-	+3.03%
05/01	1,667	1,696	1,650	1,678	+0.06%	101,300	-	-0.3%
04/30	1,681	1,688	1,668	1,677	-2.1%	140,200	-	-0.36%
04/28	1,675	1,713	1,671	1,713	+1.84%	134,700	-	+1.78%
04/27	1,680	1,696	1,670	1,682	+0.42%	140,800	-	+0.18%
04/24	1,650	1,675	1,644	1,675	+1.52%	118,900	-	0%
04/23	1,652	1,669	1,638	1,650	-1.55%	160,200	-	-1.49%
04/22	1,711	1,721	1,676	1,676	-2.67%	99,800	-	-0.18%
04/21	1,742	1,756	1,722	1,722	+0.12%	81,600	-	+2.5%

日本信号（6741）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート