| 2026 |
| 07/31 | 288 | 291 | 288 | 290 | +0.35% | 14,500 | 22億3010万 | -0.68% |
| 07/30 | 290 | 292 | 289 | 289 | -1.03% | 7,500 | 22億2241万 | -1.03% |
| 07/29 | 295 | 297 | 291 | 292 | -1.35% | 9,600 | 22億4548万 | 0% |
| 07/28 | 299 | 299 | 294 | 296 | -0.67% | 10,600 | 22億7624万 | +1.72% |
| 07/28 | （IR情報）8:59 札幌オフィス開設に関するお知らせ |
| 07/27 | 300 | 300 | 296 | 298 | +1.36% | 12,100 | 22億9162万 | +2.76% |
| 07/24 | 296 | 299 | 293 | 294 | -0.68% | 11,000 | 22億6086万 | +1.73% |
| 07/23 | 299 | 300 | 295 | 296 | +0.34% | 18,000 | 22億7624万 | +2.78% |
| 07/22 | 292 | 299 | 292 | 295 | +0.68% | 21,600 | 22億6855万 | +2.79% |
| 07/21 | 288 | 295 | 288 | 293 | +0.69% | 12,200 | 22億5317万 | +2.09% |
| 07/17 | 299 | 300 | 290 | 291 | -2.68% | 22,000 | 22億3779万 | +1.75% |
| 07/16 | 299 | 300 | 297 | 299 | 0% | 13,600 | 22億9931万 | +4.91% |
| 07/15 | 297 | 300 | 296 | 299 | +0.67% | 12,000 | 22億9931万 | +5.28% |
| 07/14 | 296 | 298 | 293 | 297 | -0.67% | 7,800 | 22億8393万 | +4.95% |
| 07/13 | 299 | 300 | 295 | 299 | 0% | 15,800 | 22億9931万 | +5.65% |
| 07/10 | 297 | 299 | 296 | 299 | +1.36% | 10,100 | 22億9931万 | +6.03% |
| 07/09 | 294 | 296 | 294 | 295 | +1.03% | 15,500 | 22億6855万 | +4.98% |
| 07/08 | 297 | 297 | 291 | 292 | -0.34% | 14,800 | 22億4548万 | +3.91% |
| 07/08 | （空売り報告）大和証券 75,700株（0.98%）-0.11% |
| 07/07 | 300 | 300 | 292 | 293 | -0.34% | 24,800 | 22億5317万 | +4.64% |
| 07/06 | 287 | 296 | 286 | 294 | +2.8% | 34,400 | 22億6086万 | +5% |
| 07/03 | 285 | 289 | 285 | 286 | -0.35% | 14,200 | 21億9934万 | +2.14% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 60,600株（0.78%）-0.02% |
| 07/02 | 285 | 289 | 285 | 287 | +0.7% | 16,300 | 22億703万 | +2.14% |
| 07/01 | （IR情報）10:30 コーポレートガバナンス・コードに関する取り組みについて |
| 07/01 | 288 | 288 | 283 | 285 | -1.38% | 7,400 | 21億9165万 | +1.42% |
| 06/30 | 290 | 290 | 282 | 289 | +3.21% | 14,300 | 22億2241万 | +2.48% |
| 06/29 | 281 | 286 | 280 | 280 | -0.36% | 9,500 | 21億5320万 | -0.71% |
| 06/26 | 286 | 287 | 278 | 281 | -0.35% | 17,200 | 21億6089万 | -0.71% |
| 06/25 | （IR情報）16:30 取締役人事に関するお知らせ |
| 06/25 | 278 | 282 | 276 | 282 | +1.81% | 14,100 | 21億6858万 | -0.7% |
| 06/24 | 275 | 277 | 275 | 277 | +0.73% | 10,200 | 21億3013万 | -2.46% |
| 06/24 | （空売り報告）大和証券 84,000株（1.09%）-0.07% |
| 06/23 | 272 | 277 | 272 | 275 | +1.1% | 11,700 | 21億1475万 | -3.51% |
| 06/22 | 271 | 274 | 271 | 272 | -0.37% | 12,900 | 20億9168万 | -4.9% |
| 06/19 | 273 | 275 | 272 | 273 | 0% | 13,600 | 20億9937万 | -4.88% |
| 06/18 | 275 | 275 | 273 | 273 | -1.09% | 15,000 | 20億9937万 | -5.54% |
| 06/17 | 278 | 278 | 274 | 276 | -0.72% | 22,300 | 21億2244万 | -4.83% |
| 06/16 | 279 | 279 | 274 | 278 | -0.36% | 12,000 | 21億3782万 | -4.47% |
| 06/15 | 280 | 280 | 275 | 279 | +1.82% | 20,800 | 21億4551万 | -4.45% |
| 06/12 | 274 | 275 | 271 | 274 | +0.74% | 18,800 | 21億706万 | -6.8% |
| 06/11 | 271 | 273 | 270 | 272 | 0% | 10,700 | 20億9168万 | -7.8% |
| 06/10 | 278 | 279 | 270 | 272 | -3.2% | 35,400 | 20億9168万 | -8.11% |
| 06/09 | 281 | 285 | 281 | 281 | +1.08% | 11,700 | 21億6089万 | -5.39% |
| 06/08 | 283 | 283 | 278 | 278 | -2.11% | 17,600 | 21億3782万 | -6.71% |
| 06/05 | 283 | 286 | 280 | 284 | +1.43% | 14,500 | 21億8396万 | -4.7% |
| 06/04 | 288 | 288 | 278 | 280 | -2.78% | 21,000 | 21億5320万 | -6.35% |
| 06/04 | （空売り報告）Citigroup Global Markets Limited 62,000株（0.8%）+0.01% |
| 06/03 | 292 | 292 | 284 | 288 | -2.04% | 28,700 | 22億1472万 | -3.68% |
| 06/02 | 297 | 300 | 293 | 294 | -0.34% | 43,000 | 22億6086万 | -2% |
| 06/01 | 305 | 305 | 292 | 295 | -1.34% | 47,100 | 22億6855万 | -1.67% |
| 06/01 | （空売り報告）Citigroup Global Markets Limited 61,200株（0.79%）-0.01% |
| 05/29 | 299 | 300 | 296 | 299 | +0.67% | 23,800 | 22億9931万 | -0.33% |
| 05/28 | 302 | 302 | 296 | 297 | +0.68% | 19,900 | 22億8393万 | -1.33% |
| 05/27 | 295 | 300 | 295 | 295 | 0% | 18,100 | 22億6855万 | -1.99% |
| 05/26 | 303 | 303 | 295 | 295 | -1.34% | 36,300 | 22億6855万 | -1.99% |
| 05/25 | 302 | 303 | 299 | 299 | -0.99% | 29,200 | 22億9931万 | -0.66% |
| 05/22 | （IR情報）9:05 2026年3月期決算説明資料株式会社セキュアヴェイル(3042) |
| 05/22 | 299 | 302 | 298 | 302 | +1.68% | 31,000 | 23億2238万 | +0.33% |
| 05/21 | 296 | 298 | 296 | 297 | +0.68% | 10,600 | 22億8393万 | -1% |
| 05/20 | 302 | 302 | 295 | 295 | -1.67% | 27,300 | 22億6855万 | -1.67% |
| 05/19 | 306 | 306 | 298 | 300 | -0.66% | 56,000 | 23億700万 | 0% |
| 05/19 | （空売り報告）大和証券 89,700株（1.16%）-0.11% |
| 05/18 | 315 | 315 | 300 | 302 | -2.27% | 42,200 | 23億2238万 | +0.67% |
| 05/18 | （空売り報告）Citigroup Global Markets Limited 61,700株（0.8%）+0.03% |
| 05/15 | 306 | 325 | 299 | 309 | +3.69% | 211,700 | 23億7621万 | +3.34% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/14 | 308 | 308 | 295 | 298 | -3.87% | 57,100 | 22億9162万 | 0% |
| 05/14 | （空売り報告）大和証券 98,200株（1.27%）-0.11% |
| 05/13 | 311 | 311 | 307 | 310 | -0.32% | 14,600 | 23億8390万 | +4.03% |
| 05/13 | （空売り報告）大和証券 106,800株（1.38%）-0.06% |
| 05/12 | 311 | 312 | 307 | 311 | 0% | 22,800 | 23億9159万 | +4.71% |
| 05/11 | 314 | 314 | 308 | 311 | -1.27% | 33,300 | 23億9159万 | +5.07% |
| 05/08 | 298 | 316 | 296 | 315 | +5.35% | 80,500 | 24億2235万 | +6.78% |
| 05/08 | （IR情報）9:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 05/08 | （空売り報告）大和証券 111,300株（1.44%）-0.15% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,500株（0.39%）-0.14%義務消失 |
| 05/07 | 295 | 299 | 293 | 299 | +2.05% | 13,100 | 22億9931万 | +2.05% |
| 05/01 | 296 | 296 | 292 | 293 | -1.01% | 11,500 | 22億5317万 | 0% |
| 04/30 | 293 | 296 | 293 | 296 | +0.68% | 12,200 | 22億7624万 | +1.37% |
| 04/30 | （空売り報告）大和証券 122,300株（1.59%）-0.05% |
| 04/28 | 293 | 296 | 290 | 294 | -0.68% | 16,200 | 22億6086万 | +0.68% |
| 04/27 | 299 | 300 | 295 | 296 | -0.34% | 17,300 | 22億7624万 | +1.37% |
| 04/27 | （IR情報）9:00 セキュアヴェイルが提供する『AI-SOC for Microsoft 365』のソリューショ ンパートナーにスノーピークビジネスソリューションズが参画 |
| 04/24 | 300 | 300 | 296 | 297 | -0.34% | 28,200 | 22億8393万 | +2.06% |
| 04/24 | （空売り報告）大和証券 126,800株（1.64%）-0.14% |
| 04/23 | 299 | 302 | 293 | 298 | -0.67% | 28,700 | 22億9162万 | +2.41% |
| 04/22 | 302 | 302 | 299 | 300 | -0.66% | 8,500 | 23億700万 | +3.45% |
| 04/21 | 301 | 303 | 298 | 302 | 0% | 26,900 | 23億2238万 | +4.14% |
| 04/20 | 304 | 304 | 299 | 302 | -0.66% | 35,100 | 23億2238万 | +4.14% |
| 04/20 | （空売り報告）大和証券 137,500株（1.78%）-0.08% |
| 04/17 | 293 | 304 | 293 | 304 | +3.4% | 68,500 | 23億3776万 | +4.83% |
| 04/17 | （IR情報）9:00 AIで無人化を実現するセキュアヴェイルの次世代SOCサービス「AI-SOC」を株式会社STNetが四国エリアで販売開始 |
| 04/17 | （空売り報告）大和証券 143,400株（1.86%）-0.05% |
| 04/16 | 298 | 300 | 294 | 294 | -0.68% | 26,100 | 22億6086万 | +1.73% |
| 04/15 | 292 | 296 | 290 | 296 | +1.37% | 26,000 | 22億7624万 | +2.07% |
| 04/15 | （空売り報告）大和証券 147,100株（1.91%）-0.17% |
| 04/14 | 289 | 292 | 289 | 292 | +1.39% | 10,600 | 22億4548万 | +0.69% |
| 04/13 | 291 | 291 | 285 | 288 | -1.03% | 20,700 | 22億1472万 | -0.69% |
| 04/10 | 296 | 298 | 290 | 291 | -1.02% | 14,900 | 22億3779万 | 0% |
| 04/10 | （空売り報告）大和証券 160,700株（2.08%）-0.03% |
| 04/09 | 302 | 302 | 291 | 294 | -2% | 48,700 | 22億6086万 | +1.03% |
| 04/09 | （空売り報告）大和証券 162,700株（2.11%）-0.16% |
| 04/08 | 290 | 302 | 290 | 300 | +3.81% | 39,100 | 23億700万 | +3.09% |
| 04/08 | （空売り報告）大和証券 174,700株（2.27%）-0.12% |
| 04/07 | 290 | 293 | 289 | 289 | 0% | 14,200 | 22億2241万 | -0.69% |
| 04/06 | （IR情報）14:45 個人投資家向け会社説明会（札幌証券取引所）開催のお知らせ |
| 04/06 | 286 | 289 | 283 | 289 | +0.35% | 24,000 | 22億2241万 | -1.37% |
| 04/03 | 285 | 290 | 285 | 288 | +0.35% | 12,600 | 22億1472万 | -2.04% |
| 04/03 | （空売り報告）大和証券 184,400株（2.39%）-0.07% |
| 04/02 | 286 | 292 | 286 | 287 | +0.35% | 47,200 | 22億703万 | -3.04% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,300株（0.53%）再IN |
| 04/01 | 281 | 286 | 281 | 286 | +4% | 35,600 | 21億9934万 | -3.7% |
| 04/01 | （空売り報告）大和証券 189,700株（2.46%）-0.1% |
| 03/31 | 273 | 282 | 272 | 275 | 0% | 60,100 | 21億1475万 | -8.03% |
| 03/31 | （空売り報告）大和証券 197,400株（2.56%）-0.15% |
| 03/30 | 282 | 282 | 272 | 275 | -5.17% | 61,600 | 21億1475万 | -8.64% |
| 03/27 | 282 | 292 | 282 | 290 | +2.11% | 42,700 | 22億3010万 | -4.61% |
| 03/27 | （空売り報告）大和証券 208,800株（2.71%）-0.09% |
| 03/26 | 290 | 290 | 284 | 284 | -2.07% | 37,300 | 21億8396万 | -6.89% |
| 03/26 | （空売り報告）大和証券 215,600株（2.8%）-0.11% |
| 03/25 | 283 | 290 | 283 | 290 | +2.11% | 36,100 | 22億3010万 | -5.54% |
| 03/25 | （空売り報告）大和証券 224,000株（2.91%）+0.05% |
| 03/24 | 283 | 285 | 278 | 284 | +3.27% | 38,300 | 21億8396万 | -8.09% |
| 03/24 | （空売り報告）大和証券 220,000株（2.86%）-0.06% |
| 03/23 | 286 | 287 | 273 | 275 | -5.17% | 88,600 | 21億1475万 | -11.86% |
| 03/23 | （空売り報告）大和証券 225,200株（2.92%）+0.12% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 59,400株（0.77%）-0.03% |
| 03/19 | 295 | 295 | 287 | 290 | -2.36% | 66,000 | 22億3010万 | -8.52% |
| 03/19 | （空売り報告）大和証券 215,800株（2.8%）+0.02% |
| 03/18 | 294 | 297 | 293 | 297 | +2.06% | 28,800 | 22億8393万 | -7.19% |
| 03/18 | （空売り報告）大和証券 214,000株（2.78%）-0.05% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,000株（0.48%）-0.02%義務消失 |
| 03/17 | 297 | 299 | 290 | 291 | -2.02% | 51,000 | 22億3779万 | -9.91% |
| 03/17 | （空売り報告）大和証券 218,200株（2.83%）+0.12% |
| 03/16 | 296 | 298 | 292 | 297 | +0.68% | 43,100 | 22億8393万 | -8.9% |
| 03/13 | 296 | 298 | 294 | 295 | -1.34% | 55,000 | 22億6855万 | -10.06% |
| 03/13 | （空売り報告）大和証券 208,700株（2.71%）+0.19% |
| 03/12 | 306 | 306 | 298 | 299 | -2.29% | 54,100 | 22億9931万 | -9.67% |
| 03/12 | （空売り報告）大和証券 194,200株（2.52%）+0.17% |
| 03/11 | 307 | 311 | 305 | 306 | +0.66% | 73,800 | 23億5314万 | -8.11% |
| 03/11 | （空売り報告）大和証券 181,300株（2.35%）-0.15% |
| 03/10 | 299 | 305 | 297 | 304 | +3.75% | 33,300 | 23億3776万 | -9.25% |
| 03/09 | 300 | 300 | 287 | 293 | -3.62% | 125,700 | 22億5317万 | -13.06% |
| 03/09 | （空売り報告）大和証券 192,800株（2.5%）+0.38% |
| 03/06 | 300 | 311 | 300 | 304 | +1.33% | 61,900 | 23億3776万 | -10.59% |
| 03/05 | （空売り報告）大和証券 163,200株（2.12%）+0.1% |
| 03/05 | （空売り報告）Citigroup Global Markets Limited 61,800株（0.8%）+0.08% |
| 03/04 | （空売り報告）大和証券 156,100株（2.02%）+0.38% |
| 03/02 | （空売り報告）大和証券 126,400株（1.64%）-0.12% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 55,800株（0.72%）+0.09% |
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。
