| 2026 |
| 06/03 | 4,100 | 4,145 | 4,020 | 4,050 | -1.22% | 37,500 | 768億6047万 | +5.03% |
| 06/02 | 4,050 | 4,150 | 4,010 | 4,100 | -0.49% | 28,200 | 778億936万 | +6.97% |
| 06/01 | 4,090 | 4,140 | 4,050 | 4,120 | +0.73% | 28,000 | 781億8892万 | +8.16% |
| 05/29 | 4,090 | 4,200 | 4,090 | 4,090 | -0.49% | 31,700 | 776億1958万 | +7.97% |
| 05/28 | 3,995 | 4,140 | 3,980 | 4,110 | +2.37% | 38,000 | 779億9914万 | +9.11% |
| 05/27 | 4,110 | 4,110 | 3,980 | 4,015 | -2.9% | 47,000 | 761億9624万 | +7.21% |
| 05/26 | （IR情報）10:00 都築電気、企業版ふるさと納税を通して「北海道大樹町 スペースポートプロジェクト」への支援を実施 |
| 05/26 | 4,100 | 4,210 | 4,070 | 4,135 | -0.24% | 38,700 | 784億7359万 | +10.95% |
| 05/25 | 4,140 | 4,170 | 4,110 | 4,145 | +0.12% | 26,600 | 786億6337万 | +11.94% |
| 05/22 | 4,085 | 4,185 | 4,025 | 4,140 | +0.98% | 25,600 | 785億6848万 | +12.56% |
| 05/21 | 4,080 | 4,215 | 4,050 | 4,100 | +1.23% | 32,000 | 778億936万 | +12.3% |
| 05/20 | 3,985 | 4,070 | 3,885 | 4,050 | -0.12% | 45,200 | 768億6047万 | +11.66% |
| 05/19 | 4,070 | 4,100 | 3,870 | 4,055 | +1.38% | 59,200 | 769億5536万 | +12.36% |
| 05/18 | 4,000 | 4,105 | 3,860 | 4,000 | +1.27% | 121,600 | 759億1157万 | +11.27% |
| 05/15 | （IR情報）12:30 2026年3月期決算補足資料 |
| 05/15 | （IR情報）12:30 中期経営計画「Trust&Challenge 2029」策定および長期ビジョンの見直し(上方修正)に関するお知らせ |
| 05/15 | （IR情報）12:30 2026年3月期の剰余金の配当(増配)および2027年3月期からの配当方針の変更に関するお知らせ |
| 05/15 | （IR情報）12:30 当社取締役に対する株式報酬制度の継続および一部改定に関するお知らせ |
| 05/15 | （IR情報）12:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,670 | 4,135 | 3,670 | 3,950 | +9.72% | 144,400 | 749億6268万 | +10.37% |
| 05/14 | 3,645 | 3,705 | 3,585 | 3,600 | -2.44% | 30,500 | 683億2041万 | +1.07% |
| 05/13 | 3,725 | 3,755 | 3,690 | 3,690 | 0% | 16,700 | 700億2842万 | +3.65% |
| 05/12 | 3,695 | 3,755 | 3,690 | 3,690 | -0.14% | 24,000 | 700億2842万 | +3.86% |
| 05/11 | 3,640 | 3,770 | 3,640 | 3,695 | +1.79% | 41,100 | 701億2331万 | +4.11% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 126,416株（0.66%）-0.04% |
| 05/08 | 3,585 | 3,630 | 3,545 | 3,630 | +1.4% | 23,200 | 688億8975万 | +2.57% |
| 05/07 | 3,500 | 3,610 | 3,500 | 3,580 | +3.47% | 23,700 | 679億4086万 | +1.33% |
| 05/01 | 3,500 | 3,500 | 3,425 | 3,460 | -0.43% | 19,100 | 656億6351万 | -2.12% |
| 04/30 | 3,475 | 3,500 | 3,430 | 3,475 | -1.28% | 26,500 | 659億4818万 | -1.86% |
| 04/28 | 3,555 | 3,555 | 3,485 | 3,520 | +0.28% | 30,600 | 668億218万 | -0.79% |
| 04/27 | 3,490 | 3,570 | 3,480 | 3,510 | +0.57% | 27,400 | 666億1240万 | -1.13% |
| 04/24 | 3,480 | 3,520 | 3,475 | 3,490 | +0.29% | 16,800 | 662億3285万 | -1.66% |
| 04/23 | 3,480 | 3,495 | 3,445 | 3,480 | -0.57% | 20,400 | 660億4307万 | -2.08% |
| 04/22 | 3,585 | 3,585 | 3,500 | 3,500 | -2.37% | 13,200 | 664億2262万 | -1.85% |
| 04/21 | （IR情報）10:00 都築電気、クラウド型動態管理サービス「TCloud for SCM」に新機能を追加 |
| 04/21 | 3,605 | 3,610 | 3,545 | 3,585 | +0.56% | 17,600 | 680億3574万 | +0.34% |
| 04/21 | （空売り報告）Barclays Capital Securities Ltd 133,016株（0.7%）+0.07% |
| 04/20 | 3,560 | 3,595 | 3,505 | 3,565 | +0.14% | 25,000 | 676億5619万 | -0.34% |
| 04/17 | 3,555 | 3,580 | 3,535 | 3,560 | -0.28% | 15,800 | 675億6130万 | -0.56% |
| 04/16 | （IR情報）10:00 都築電気、やずやのコンタクトセンター基盤を刷新 |
| 04/16 | 3,570 | 3,610 | 3,565 | 3,570 | +0.71% | 18,200 | 677億5108万 | -0.47% |
| 04/15 | 3,570 | 3,585 | 3,520 | 3,545 | +1% | 22,500 | 672億7663万 | -1.47% |
| 04/14 | 3,500 | 3,535 | 3,470 | 3,510 | +1.45% | 21,700 | 666億1240万 | -2.8% |
| 04/13 | 3,515 | 3,525 | 3,425 | 3,460 | -1.42% | 21,500 | 656億6351万 | -4.42% |
| 04/10 | 3,640 | 3,650 | 3,495 | 3,510 | -2.64% | 23,100 | 666億1240万 | -3.54% |
| 04/09 | （IR情報）17:00 ラジオ NIKKEI「この企業に注目！相場の福の神」出演のお知らせ |
| 04/09 | 3,690 | 3,690 | 3,580 | 3,605 | -2.17% | 34,700 | 684億1530万 | -1.39% |
| 04/08 | 3,645 | 3,720 | 3,645 | 3,685 | +2.36% | 25,200 | 699億3353万 | +0.63% |
| 04/07 | 3,540 | 3,600 | 3,540 | 3,600 | +1.69% | 21,800 | 683億2041万 | -2.01% |
| 04/06 | 3,540 | 3,575 | 3,530 | 3,540 | 0% | 22,100 | 671億8174万 | -4.19% |
| 04/03 | 3,510 | 3,565 | 3,510 | 3,540 | +0.85% | 17,300 | 671億8174万 | -4.84% |
| 04/02 | 3,600 | 3,625 | 3,500 | 3,510 | -2.23% | 25,600 | 666億1240万 | -6.17% |
| 04/01 | 3,545 | 3,590 | 3,525 | 3,590 | +3.61% | 19,600 | 681億3063万 | -4.55% |
| 03/31 | 3,470 | 3,505 | 3,420 | 3,465 | 0% | 18,100 | 657億5840万 | -8.24% |
| 03/30 | 3,375 | 3,465 | 3,340 | 3,465 | -4.68% | 33,700 | 657億5840万 | -8.74% |
| 03/27 | （IR情報）10:00 都築電気と日本IBM、AIパートナーシップを締結 |
| 03/27 | 3,615 | 3,635 | 3,570 | 3,635 | +0.55% | 41,900 | 689億8464万 | -4.87% |
| 03/26 | 3,630 | 3,650 | 3,565 | 3,615 | -0.69% | 15,900 | 686億508万 | -5.71% |
| 03/25 | 3,600 | 3,685 | 3,600 | 3,640 | +1.53% | 22,600 | 690億7953万 | -5.41% |
| 03/24 | 3,550 | 3,605 | 3,535 | 3,585 | +3.02% | 23,100 | 680億3574万 | -7.22% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 121,316株（0.63%）+0.04% |
| 03/23 | 3,545 | 3,545 | 3,450 | 3,480 | -3.73% | 27,000 | 660億4307万 | -10.08% |
| 03/19 | 3,700 | 3,700 | 3,615 | 3,615 | -3.98% | 21,500 | 686億508万 | -6.95% |
| 03/18 | 3,680 | 3,785 | 3,670 | 3,765 | +2.31% | 33,200 | 714億5177万 | -3.26% |
| 03/17 | （IR情報）13:00 執行役員人事に関するお知らせ |
| 03/17 | （IR情報）13:00 役員の異動に関するお知らせ |
| 03/17 | （IR情報）13:00 組織変更ならびに人事異動に関するお知らせ |
| 03/17 | （IR情報）10:00 都築電気、ローソンの店舗配送に動態管理サービス「TCloud for SCM」を導入 |
| 03/17 | 3,725 | 3,730 | 3,655 | 3,680 | 0% | 23,300 | 698億3864万 | -5.42% |
| 03/16 | 3,625 | 3,710 | 3,620 | 3,680 | +0.55% | 19,200 | 698億3864万 | -5.45% |
| 03/16 | （空売り報告）Barclays Capital Securities Ltd 112,016株（0.59%）-0.01% |
| 03/13 | 3,660 | 3,710 | 3,660 | 3,660 | -1.88% | 22,400 | 694億5909万 | -6.03% |
| 03/13 | （空売り報告）Barclays Capital Securities Ltd 114,816株（0.6%）+0.01% |
| 03/12 | 3,805 | 3,845 | 3,700 | 3,730 | -3.12% | 36,900 | 707億8754万 | -4.33% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 113,316株（0.59%）-0.05% |
| 03/11 | 3,920 | 3,950 | 3,850 | 3,850 | -0.13% | 19,200 | 730億6489万 | -1.31% |
| 03/10 | （IR情報）10:00 都築電気、経済産業省「健康経営優良法人 2026（ホワイト 500）」に認定 |
| 03/10 | 3,820 | 3,900 | 3,805 | 3,855 | +2.8% | 19,900 | 731億5978万 | -1.03% |
| 03/09 | 3,675 | 3,770 | 3,660 | 3,750 | -4.46% | 31,000 | 711億6710万 | -3.52% |
| 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% |
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。
