No.3
Disclosure
2026/10/29 15:30
2027年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結)
3799 Keyware Solutions Inc.キーウェアソリューションズTSE Standard / Information & Communication
3 posts
Keyware Solutions Inc. (3799) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Keyware Solutions Inc. (3799) Stock Price History
Keyware Solutions Inc. closed at ¥1,010 on Oct 30, 2026, −8.0% over 1 month, −12.4% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥1,162Oct 22
1-Month Low¥1,010Oct 30
1-Week Change−10.1%vs Oct 23
1-Month Change−8.0%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥91,985 today (−8.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −3.1%, while this stock moved −8.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,010 | −71 | −6.57% |
| Oct 29 (Thu) | ¥1,081 | −8 | −0.73% |
| Oct 28 (Wed) | ¥1,089 | −31 | −2.77% |
| Oct 27 (Tue) | ¥1,120 | +0 | +0.00% |
| Oct 26 (Mon) | ¥1,120 | −4 | −0.36% |
| Oct 23 (Fri) | ¥1,124 | −38 | −3.27% |
| Oct 22 (Thu) | ¥1,162 | +66 | +6.02% |
| Oct 21 (Wed) | ¥1,096 | −14 | −1.26% |
| Oct 20 (Tue) | ¥1,110 | +10 | +0.91% |
| Oct 19 (Mon) | ¥1,100 | −25 | −2.22% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,177Aug 13
3-Month Low¥1,010Oct 30
1-Month Change−8.0%vs Sep 30
3-Month Change−6.6%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥93,432 today (−6.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +4.5%, while this stock moved −6.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,010 | −71 | −6.57% |
| Oct 29 (Thu) | ¥1,081 | −8 | −0.73% |
| Oct 28 (Wed) | ¥1,089 | −31 | −2.77% |
| Oct 27 (Tue) | ¥1,120 | +0 | +0.00% |
| Oct 26 (Mon) | ¥1,120 | −4 | −0.36% |
| Oct 23 (Fri) | ¥1,124 | −38 | −3.27% |
| Oct 22 (Thu) | ¥1,162 | +66 | +6.02% |
| Oct 21 (Wed) | ¥1,096 | −14 | −1.26% |
| Oct 20 (Tue) | ¥1,110 | +10 | +0.91% |
| Oct 19 (Mon) | ¥1,100 | −25 | −2.22% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,177Aug 13
6-Month Low¥960Jun 11
3-Month Change−6.6%vs Jul 30
6-Month Change−7.2%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥92,831 today (−7.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +9.1%, while this stock moved −7.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,010 | −8.0% |
| Sep 2026 | ¥1,098 | −2.2% |
| Aug 2026 | ¥1,123 | +1.6% |
| Jul 2026 | ¥1,105 | +7.9% |
| Jun 2026 | ¥1,024 | +2.7% |
| May 2026 | ¥997 | −8.4% |
| Apr 2026 | ¥1,088 | −2.0% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,286Jan 14
52-Week Low¥960Jun 11
Year to Date−18.7%vs Dec 30
From 52-Week High−21.5%Jan 14
If you had invested ¥100,000 1 year ago, it would be worth ¥87,598 today (−12.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +26.0%, while this stock moved −12.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,010 | −8.0% |
| Sep 2026 | ¥1,098 | −2.2% |
| Aug 2026 | ¥1,123 | +1.6% |
| Jul 2026 | ¥1,105 | +7.9% |
| Jun 2026 | ¥1,024 | +2.7% |
| May 2026 | ¥997 | −8.4% |
| Apr 2026 | ¥1,088 | −2.0% |
| Mar 2026 | ¥1,110 | −7.4% |
| Feb 2026 | ¥1,199 | −6.0% |
| Jan 2026 | ¥1,276 | +2.7% |
| Dec 2025 | ¥1,243 | +8.5% |
| Nov 2025 | ¥1,146 | −0.3% |
| Oct 2025 | ¥1,149 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,276Jan 30, 2026
3-Year Low¥668Mar 31, 2025
Annualized Return+13.9%
Max Drawdown−23.7%
If you had invested ¥100,000 3 years ago, it would be worth ¥147,877 today (+47.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +102.4%, while this stock moved +47.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,010 | −18.7% |
| 2025 | ¥1,243 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,276Jan 30, 2026
5-Year Low¥521Sep 26, 2022
Annualized Return+9.7%
Max Drawdown−23.7%
If you had invested ¥100,000 5 years ago, it would be worth ¥158,805 today (+58.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +118.4%, while this stock moved +58.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,010 | −18.7% |
| 2025 | ¥1,243 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,370Aug 2013
All-Time Low¥212Aug 2012
Total Change+80.0%vs Apr 2008
Annualized Return+3.2%
If you had invested ¥100,000 in Apr 2008, it would be worth ¥180,036 today (+80.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +379.6%, while this stock moved +80.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,010 | −18.7% |
| 2025 | ¥1,243 | +56.7% |
| 2024 | ¥793 | +13.3% |
| 2023 | ¥700 | +31.3% |
| 2022 | ¥533 | −12.8% |
| 2021 | ¥611 | −14.7% |
| 2020 | ¥716 | +10.8% |
| 2019 | ¥646 | +68.7% |
| 2018 | ¥383 | −36.2% |
| 2017 | ¥600 | +24.0% |
| 2016 | ¥484 | −21.2% |
| 2015 | ¥614 | +29.8% |
| 2014 | ¥473 | −45.1% |
| 2013 | ¥862 | +220.4% |
| 2012 | ¥269 | −3.2% |
| 2011 | ¥278 | −30.8% |
| 2010 | ¥402 | +7.2% |
| 2009 | ¥375 | +10.3% |
| 2008 | ¥340 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Apr 2008). Please check the latest prices before trading.
Keyware Solutions Inc. (3799) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Recent disclosures (TDnet, in Japanese)
- 10/29 15:30 2027年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/09/30 17:00
グローバルセキュリティエキスパート株式会社との資本業務提携に関するお知らせ
Delete
No.1
Disclosure
2026/09/30 17:00
兼松エレクトロニクス株式会社との間の資本提携解消及び業務提携継続に関するお知らせ
Delete
Write on the Keyware Solutions Inc. board
More Japanese stocks in English
- Global X S&P 500 ETF (Dynamic Protection)379A
- UNIRITA Inc.3800
- ECOMIC CO.,LTD3802
- Image Information Inc.3803
- System D Inc.3804
- FISCO Ltd.3807
- Global X China Tech ETF380A
- CyberStep Holdings,Inc.3810
- Media Kobo,Inc.3815
- DAIWA COMPUTER CO.,LTD.3816
- SRA Holdings,Inc.3817
- iFreeETF US Treasury Bond 3-5 Year (NON HEDGED)381A