| 2026 |
| 03/06 | 3,855 | 3,940 | 3,805 | 3,925 | 0% | 24,300 | 744億8823万 | +1.42% |
| 03/05 | 3,980 | 4,040 | 3,900 | 3,925 | +4.11% | 50,500 | 744億8823万 | +2% |
| 03/04 | 3,850 | 3,880 | 3,685 | 3,770 | -5.04% | 57,100 | 715億4666万 | -1.52% |
| 03/03 | 4,185 | 4,185 | 3,960 | 3,970 | -3.99% | 32,700 | 753億4223万 | +4.09% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 122,016株（0.64%）-0.09% |
| 03/02 | 4,140 | 4,185 | 4,030 | 4,135 | -0.96% | 39,400 | 784億7359万 | +8.87% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 139,116株（0.73%）+0.11% |
| 02/27 | 4,085 | 4,200 | 4,085 | 4,175 | +2.96% | 45,100 | 792億3270万 | +10.65% |
| 02/26 | 4,065 | 4,095 | 4,020 | 4,055 | +0.87% | 29,400 | 769億5536万 | +8.31% |
| 02/25 | 4,035 | 4,065 | 4,010 | 4,020 | +1.39% | 38,900 | 762億9113万 | +7.98% |
| 02/24 | 3,975 | 4,030 | 3,890 | 3,965 | -0.5% | 42,000 | 752億4734万 | +6.99% |
| 02/20 | 4,000 | 4,030 | 3,950 | 3,985 | -1.6% | 31,700 | 756億2690万 | +7.97% |
| 02/19 | 4,020 | 4,070 | 4,005 | 4,050 | +2.02% | 28,000 | 768億6047万 | +10.26% |
| 02/18 | 3,985 | 4,020 | 3,960 | 3,970 | 0% | 31,700 | 753億4223万 | +8.71% |
| 02/17 | 4,020 | 4,020 | 3,940 | 3,970 | -1.85% | 54,400 | 753億4223万 | +9.28% |
| 02/16 | （IR情報）13:00 都築電気、ソニーマーケティングと新たなフィットネスサービスプラットフォームを開発 |
| 02/16 | 3,725 | 4,090 | 3,710 | 4,045 | +8.3% | 84,900 | 767億6558万 | +11.96% |
| 02/13 | 3,825 | 3,850 | 3,690 | 3,735 | -2.99% | 38,200 | 708億8243万 | +4.1% |
| 02/12 | 3,790 | 3,880 | 3,770 | 3,850 | +1.58% | 36,500 | 730億6489万 | +7.51% |
| 02/10 | 3,765 | 3,825 | 3,760 | 3,790 | +1.34% | 31,000 | 719億2621万 | +6.22% |
| 02/09 | 3,785 | 3,785 | 3,695 | 3,740 | +1.22% | 36,300 | 709億7732万 | +5.2% |
| 02/06 | 3,760 | 3,760 | 3,660 | 3,695 | -1.73% | 33,400 | 701億2331万 | +4.26% |
| 02/05 | 3,790 | 3,805 | 3,735 | 3,760 | -0.27% | 29,000 | 713億5688万 | +6.3% |
| 02/04 | 3,765 | 3,820 | 3,725 | 3,770 | +0.13% | 32,200 | 715億4666万 | +6.92% |
| 02/03 | （IR情報）10:00 都築電気、「TCloud for SCM」をブックオフコーポレーション株式会社に導入 |
| 02/03 | 3,740 | 3,795 | 3,720 | 3,765 | +1.48% | 39,800 | 714億5177万 | +7.14% |
| 02/02 | 3,750 | 3,875 | 3,680 | 3,710 | +1.92% | 110,400 | 704億798万 | +6.06% |
| 01/30 | （IR情報）12:30 通期連結業績予想および配当予想の修正(増配)に関するお知らせ |
| 01/30 | （IR情報）12:30 2026年3月期第3四半期決算補足資料 |
| 01/30 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,365 | 3,750 | 3,350 | 3,640 | +8.98% | 146,200 | 690億7953万 | +4.42% |
| 01/29 | 3,385 | 3,385 | 3,310 | 3,340 | -1.18% | 38,200 | 633億8616万 | -3.8% |
| 01/28 | 3,470 | 3,470 | 3,355 | 3,380 | -1.02% | 40,300 | 641億4528万 | -2.57% |
| 01/27 | （IR情報）10:00 都築電気、PHONE APPLI との協業で「TCloud for Voice」の価値を向上 |
| 01/27 | 3,415 | 3,550 | 3,390 | 3,415 | -0.29% | 60,200 | 648億950万 | -1.39% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 118,086株（0.62%）+0.12% |
| 01/26 | 3,495 | 3,525 | 3,385 | 3,425 | -3.79% | 46,100 | 649億9928万 | -0.81% |
| 01/23 | 3,495 | 3,620 | 3,475 | 3,560 | +1.57% | 29,800 | 675億6130万 | +3.37% |
| 01/22 | （IR情報）10:00 都築電気、harmo と「健康支援×運行管理」をテーマとしたパートナーシップを構築 |
| 01/22 | 3,470 | 3,525 | 3,410 | 3,505 | +1.45% | 29,000 | 665億1751万 | +2.19% |
| 01/21 | 3,460 | 3,505 | 3,390 | 3,455 | -2.12% | 33,900 | 655億6862万 | +1.11% |
| 01/20 | 3,630 | 3,650 | 3,530 | 3,530 | -2.08% | 41,300 | 669億9196万 | +3.73% |
| 01/19 | 3,600 | 3,645 | 3,560 | 3,605 | +0.28% | 28,200 | 684億1530万 | +6.44% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 95,186株（0.5%）再IN |
| 01/16 | 3,450 | 3,600 | 3,450 | 3,595 | +2.13% | 71,800 | 682億2552万 | +6.71% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 88,286株（0.46%）-0.04%義務消失 |
| 01/15 | 3,505 | 3,560 | 3,490 | 3,520 | -0.14% | 44,700 | 668億218万 | +5.01% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 95,386株（0.5%）再IN |
| 01/14 | 3,500 | 3,550 | 3,490 | 3,525 | +0.57% | 13,900 | 668億9707万 | +5.67% |
| 01/13 | 3,480 | 3,530 | 3,470 | 3,505 | +1.15% | 15,700 | 665億1751万 | +5.54% |
| 01/09 | 3,455 | 3,480 | 3,450 | 3,465 | +1.61% | 22,900 | 657億5840万 | +4.78% |
| 01/08 | 3,545 | 3,555 | 3,395 | 3,410 | -4.21% | 62,300 | 647億1461万 | +3.58% |
| 01/07 | 3,530 | 3,600 | 3,500 | 3,560 | +0.85% | 31,500 | 675億6130万 | +8.47% |
| 01/06 | 3,500 | 3,550 | 3,485 | 3,530 | +2.02% | 18,600 | 669億9196万 | +7.95% |
| 01/05 | 3,475 | 3,490 | 3,430 | 3,460 | -0.72% | 27,500 | 656億6351万 | +6.23% |
| 2025 |
| 12/30 | 3,500 | 3,520 | 3,485 | 3,485 | -0.71% | 17,500 | 661億3796万 | +7.3% |
| 12/29 | 3,500 | 3,535 | 3,475 | 3,510 | +0.57% | 32,100 | 666億1240万 | +8.43% |
| 12/26 | 3,540 | 3,575 | 3,455 | 3,490 | +0.58% | 91,700 | 662億3285万 | +8.15% |
| 12/25 | （IR情報）13:30 非上場の親会社等の中間決算に関するお知らせ |
| 12/25 | 3,390 | 3,500 | 3,385 | 3,470 | +3.12% | 31,000 | 658億5329万 | +8% |
| 12/24 | 3,400 | 3,435 | 3,310 | 3,365 | -1.03% | 29,900 | 638億6061万 | +5.16% |
| 12/23 | 3,275 | 3,450 | 3,275 | 3,400 | +3.19% | 38,500 | 645億2483万 | +6.48% |
| 12/22 | 3,275 | 3,315 | 3,275 | 3,295 | +0.76% | 12,500 | 625億3216万 | +3.39% |
| 12/19 | 3,210 | 3,270 | 3,210 | 3,270 | +1.71% | 14,300 | 620億5771万 | +2.7% |
| 12/18 | 3,170 | 3,215 | 3,170 | 3,215 | +1.26% | 15,000 | 610億1392万 | +1.07% |
| 12/17 | 3,190 | 3,205 | 3,175 | 3,175 | -0.63% | 19,900 | 602億5481万 | -0.16% |
| 12/16 | 3,185 | 3,200 | 3,175 | 3,195 | -0.47% | 13,700 | 606億3437万 | +0.47% |
| 12/15 | 3,160 | 3,230 | 3,160 | 3,210 | +1.1% | 19,800 | 609億1903万 | +0.94% |
| 12/12 | 3,165 | 3,195 | 3,155 | 3,175 | +1.76% | 17,200 | 602億5481万 | +0.06% |
| 12/11 | 3,130 | 3,180 | 3,105 | 3,120 | -0.32% | 16,700 | 592億1102万 | -1.52% |
| 12/10 | 3,135 | 3,180 | 3,130 | 3,130 | -0.63% | 9,500 | 594億80万 | -1.11% |
| 12/09 | 3,155 | 3,170 | 3,145 | 3,150 | -0.79% | 11,000 | 597億8036万 | -0.54% |
| 12/08 | 3,125 | 3,190 | 3,125 | 3,175 | +1.93% | 15,100 | 602億5481万 | +0.25% |
| 12/05 | 3,130 | 3,160 | 3,115 | 3,115 | -1.42% | 14,300 | 591億1613万 | -1.58% |
| 12/04 | 3,130 | 3,170 | 3,125 | 3,160 | +0.8% | 15,500 | 599億7014万 | -0.13% |
| 12/03 | 3,140 | 3,150 | 3,090 | 3,135 | +0.8% | 22,500 | 594億9569万 | -0.95% |
| 12/02 | 3,155 | 3,160 | 3,110 | 3,110 | -1.43% | 26,600 | 590億2125万 | -2.02% |
| 12/01 | 3,240 | 3,240 | 3,155 | 3,155 | -2.77% | 14,400 | 598億7525万 | -0.79% |
| 11/28 | 3,230 | 3,250 | 3,220 | 3,245 | +0.62% | 20,000 | 615億8326万 | +1.92% |
| 11/27 | 3,230 | 3,270 | 3,205 | 3,225 | 0% | 30,700 | 612億370万 | +1.26% |
| 11/26 | 3,200 | 3,245 | 3,185 | 3,225 | +0.47% | 16,800 | 612億370万 | +1.35% |
| 11/25 | 3,250 | 3,250 | 3,190 | 3,210 | -1.38% | 16,000 | 609億1903万 | +1.01% |
| 11/21 | 3,150 | 3,255 | 3,150 | 3,255 | +3.33% | 24,200 | 617億7304万 | +2.65% |
| 11/20 | 3,175 | 3,175 | 3,095 | 3,150 | 0% | 46,200 | 597億8036万 | -0.41% |
| 11/19 | 3,215 | 3,225 | 3,150 | 3,150 | -1.1% | 21,300 | 597億8036万 | -0.32% |
| 11/18 | 3,230 | 3,230 | 3,185 | 3,185 | -2.15% | 25,100 | 604億4459万 | +0.95% |
| 11/17 | 3,230 | 3,275 | 3,185 | 3,255 | +1.56% | 27,900 | 617億7304万 | +3.33% |
| 11/14 | 3,200 | 3,220 | 3,170 | 3,205 | -0.16% | 17,700 | 608億2415万 | +1.84% |
| 11/13 | 3,175 | 3,230 | 3,175 | 3,210 | +1.1% | 19,300 | 609億1903万 | +2.03% |
| 11/12 | 3,185 | 3,190 | 3,150 | 3,175 | -0.47% | 55,800 | 602億5481万 | +0.89% |
| 11/11 | 3,180 | 3,190 | 3,150 | 3,190 | 0% | 17,400 | 605億3948万 | +1.27% |
| 11/10 | 3,070 | 3,215 | 3,070 | 3,190 | +4.93% | 33,800 | 605億3948万 | +1.24% |
| 11/07 | 3,045 | 3,060 | 3,000 | 3,040 | -0.33% | 23,300 | 576億9279万 | -3.55% |
| 11/06 | （IR情報）10:00 都築電気、プロシードと「CX 起点の価値創出」に向けた協業を開始 |
| 11/06 | 3,065 | 3,090 | 3,020 | 3,050 | +0.33% | 29,300 | 578億8257万 | -3.48% |
| 11/05 | 3,140 | 3,150 | 2,990 | 3,040 | -4.1% | 70,300 | 576億9279万 | -4.16% |
| 11/04 | 3,200 | 3,200 | 3,105 | 3,170 | +0.32% | 39,900 | 601億5992万 | -0.47% |
| 10/31 | （IR情報）12:30 特別利益及び特別損失の計上に関するお知らせ |
| 10/31 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算補足資料 |
| 10/31 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 3,155 | 3,395 | 3,120 | 3,160 | +1.44% | 122,100 | 599億7014万 | -1.19% |
| 10/30 | 3,095 | 3,150 | 3,085 | 3,115 | +0.97% | 145,000 | 591億1613万 | -2.96% |
| 10/29 | 3,190 | 3,190 | 3,080 | 3,085 | -3.44% | 39,700 | 585億4680万 | -4.16% |
| 10/28 | 3,315 | 3,315 | 3,190 | 3,195 | -4.63% | 41,400 | 606億3437万 | -1.11% |
| 10/27 | 3,330 | 3,370 | 3,330 | 3,350 | +2.29% | 27,000 | 635億7594万 | +3.52% |
| 10/24 | 3,260 | 3,280 | 3,250 | 3,275 | +0.46% | 14,900 | 621億5260万 | +1.21% |
| 10/23 | （IR情報）10:00 都築電気、「DX 検定シリーズ企業優秀賞」を受賞 |
| 10/23 | 3,250 | 3,270 | 3,225 | 3,260 | +0.31% | 17,100 | 618億6793万 | +0.71% |
| 10/22 | 3,160 | 3,295 | 3,160 | 3,250 | +2.85% | 53,200 | 616億7815万 | +0.28% |
| 10/21 | （IR情報）15:00 都築電気、京葉銀行のコンタクトセンタープラットフォームを刷新 |
| 10/21 | 3,135 | 3,200 | 3,115 | 3,160 | +1.44% | 33,400 | 599億7014万 | -2.53% |
| 10/20 | 3,085 | 3,115 | 3,060 | 3,115 | +2.3% | 17,000 | 591億1613万 | -4.04% |
| 10/17 | 3,065 | 3,065 | 3,020 | 3,045 | -0.65% | 17,900 | 577億8768万 | -6.31% |
| 10/16 | 3,080 | 3,080 | 3,040 | 3,065 | 0% | 14,700 | 581億6724万 | -5.89% |
| 10/15 | 3,045 | 3,070 | 3,020 | 3,065 | +1.49% | 25,100 | 581億6724万 | -6.04% |
| 10/14 | 3,060 | 3,070 | 2,990 | 3,020 | -1.63% | 25,900 | 573億1323万 | -7.5% |
| 10/10 | 3,155 | 3,155 | 3,055 | 3,070 | -3.61% | 32,100 | 582億6213万 | -6.17% |
| 10/09 | 3,195 | 3,195 | 3,145 | 3,185 | +0.31% | 24,100 | 604億4459万 | -2.81% |
| 10/08 | 3,240 | 3,255 | 3,170 | 3,175 | -1.85% | 29,600 | 602億5481万 | -3.08% |
| 10/07 | 3,215 | 3,245 | 3,200 | 3,235 | -0.15% | 23,800 | 613億9348万 | -1.22% |
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。
