| 2024 |
| 04/24 | 963 | 986 | 954 | 965 | -0.1% | 47,000 | 230億5462万 | +2.77% |
| 04/23 | （IR情報）10:00 デジタルハーツホールディングス、完全自動運転車両を開発するチューリング社に資本参加 |
| 04/23 | 920 | 968 | 918 | 966 | +5.57% | 108,600 | 230億7851万 | +2.88% |
| 04/22 | 900 | 925 | 900 | 915 | +1.67% | 51,300 | 218億6008万 | -2.45% |
| 04/19 | 911 | 912 | 891 | 900 | -1.21% | 66,900 | 215億172万 | -4.05% |
| 04/18 | 910 | 924 | 905 | 911 | +0.44% | 29,400 | 217億6451万 | -2.98% |
| 04/17 | 942 | 942 | 904 | 907 | -4.12% | 45,100 | 216億6895万 | -3.51% |
| 04/16 | 941 | 959 | 928 | 946 | +0.42% | 61,600 | 226億69万 | +0.53% |
| 04/15 | 914 | 948 | 914 | 942 | +1.51% | 30,200 | 225億513万 | +0.32% |
| 04/12 | 936 | 959 | 928 | 928 | +0.76% | 41,900 | 221億7066万 | -1.17% |
| 04/11 | 927 | 927 | 916 | 921 | -1.81% | 31,700 | 220億342万 | -2.02% |
| 04/10 | 952 | 961 | 938 | 938 | -1.57% | 40,300 | 224億957万 | -0.32% |
| 04/09 | 942 | 954 | 930 | 953 | +1.49% | 32,100 | 227億6793万 | +1.38% |
| 04/08 | 924 | 940 | 924 | 939 | +1.62% | 35,500 | 224億3346万 | 0% |
| 04/05 | 910 | 930 | 903 | 924 | +0.87% | 39,400 | 220億7509万 | -1.6% |
| 04/04 | 906 | 921 | 901 | 916 | +1.33% | 48,600 | 218億8397万 | -2.66% |
| 04/03 | 919 | 922 | 898 | 904 | -2.69% | 64,000 | 215億9728万 | -4.34% |
| 04/02 | 965 | 965 | 925 | 929 | -4.13% | 40,300 | 221億9455万 | -2.21% |
| 04/01 | （IR情報）11:00 デジタルハーツ、「DHエグゼクティブフェロー制度」を新設～初の執行役員エグゼクティブフェローとして、現場第一主義でテスター歴20年超の河口敏幸が就任～ |
| 04/01 | 970 | 977 | 956 | 969 | +0.62% | 42,000 | 231億5018万 | +1.57% |
| 03/29 | 949 | 967 | 949 | 963 | +1.05% | 30,800 | 230億684万 | +0.73% |
| 03/28 | 967 | 979 | 948 | 953 | -2.26% | 84,000 | 227億6793万 | -0.63% |
| 03/27 | 979 | 981 | 968 | 975 | +0.41% | 43,800 | 232億9353万 | +1.25% |
| 03/26 | 948 | 978 | 946 | 971 | +1.68% | 51,300 | 231億9796万 | +0.31% |
| 03/25 | 955 | 969 | 945 | 955 | 0% | 76,400 | 228億1571万 | -1.65% |
| 03/22 | 941 | 960 | 941 | 955 | +1.6% | 63,200 | 228億1571万 | -1.85% |
| 03/21 | 955 | 956 | 938 | 940 | -0.42% | 55,700 | 224億5735万 | -3.59% |
| 03/19 | 945 | 946 | 931 | 944 | -0.32% | 50,100 | 225億5291万 | -3.67% |
| 03/18 | 928 | 956 | 927 | 947 | +2.71% | 57,900 | 226億2458万 | -4.05% |
| 03/15 | 919 | 930 | 914 | 922 | -1.28% | 66,300 | 220億2731万 | -6.87% |
| 03/14 | 926 | 940 | 917 | 934 | +0.32% | 56,000 | 223億1400万 | -6.13% |
| 03/13 | 939 | 948 | 929 | 931 | +0.76% | 86,800 | 222億4233万 | -6.9% |
| 03/12 | 903 | 926 | 892 | 924 | +1.54% | 86,100 | 220億7509万 | -8.15% |
| 03/11 | 917 | 923 | 901 | 910 | -3.4% | 166,200 | 217億4062万 | -9.99% |
| 03/08 | 929 | 944 | 928 | 942 | +0.32% | 125,400 | 225億513万 | -7.37% |
| 03/07 | 944 | 945 | 926 | 939 | -0.11% | 89,800 | 224億3346万 | -7.94% |
| 03/06 | 916 | 956 | 913 | 940 | +1.62% | 97,000 | 224億5735万 | -8.2% |
| 03/05 | 921 | 930 | 908 | 925 | -0.32% | 94,200 | 220億9899万 | -9.93% |
| 03/04 | 960 | 961 | 928 | 928 | -1.8% | 123,200 | 221億7066万 | -10.08% |
| 03/01 | 973 | 980 | 943 | 945 | -2.68% | 174,800 | 225億7680万 | -8.78% |
| 02/29 | 1,020 | 1,020 | 970 | 971 | -4.24% | 219,300 | 231億9796万 | -6.45% |
| 02/28 | 1,025 | 1,029 | 1,006 | 1,014 | -1.74% | 93,500 | 242億2527万 | -2.31% |
| 02/27 | 1,044 | 1,044 | 1,025 | 1,032 | +0.68% | 32,100 | 246億5530万 | -0.48% |
| 02/26 | 1,028 | 1,052 | 1,021 | 1,025 | 0% | 66,700 | 244億8807万 | -0.77% |
| 02/22 | 1,055 | 1,055 | 1,015 | 1,025 | -1.44% | 66,200 | 244億8807万 | -0.49% |
| 02/21 | 1,035 | 1,050 | 1,019 | 1,040 | -1.14% | 86,200 | 248億4643万 | +1.17% |
| 02/20 | 1,081 | 1,096 | 1,052 | 1,052 | -3.57% | 70,500 | 251億3312万 | +2.63% |
| 02/19 | 1,052 | 1,094 | 1,042 | 1,091 | +5.61% | 94,400 | 260億6486万 | +6.54% |
| 02/16 | 1,018 | 1,052 | 998 | 1,033 | +2.28% | 101,600 | 246億7919万 | +1.37% |
| 02/15 | 1,020 | 1,021 | 994 | 1,010 | -1.17% | 88,800 | 241億2970万 | -0.79% |
| 02/14 | 1,020 | 1,035 | 991 | 1,022 | -2.57% | 158,700 | 244億1639万 | +0.39% |
| 02/13 | 1,121 | 1,121 | 1,036 | 1,049 | -6.59% | 204,800 | 250億6144万 | +3.05% |
| 02/09 | 1,099 | 1,157 | 1,084 | 1,123 | +8.61% | 514,500 | 268億2936万 | +10.53% |
| 02/08 | （IR情報）16:00 2024年3月期第3四半期決算説明資料 |
| 02/08 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | （IR情報）16:00 当社代表取締役の異動及び連結子会社(株式会社AGEST)の役員人事に関するお知らせ |
| 02/08 | 1,038 | 1,043 | 1,006 | 1,034 | -0.96% | 111,200 | 247億308万 | +2.17% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,306株（0.46%）-0.11%義務消失 |
| 02/07 | 1,059 | 1,060 | 1,038 | 1,044 | -1.69% | 68,200 | 249億4199万 | +3.26% |
| 02/06 | 1,079 | 1,079 | 1,049 | 1,062 | -1.67% | 72,300 | 253億7202万 | +5.25% |
| 02/05 | 1,059 | 1,085 | 1,059 | 1,080 | +2.76% | 160,900 | 258億206万 | +7.36% |
| 02/02 | 1,041 | 1,063 | 1,035 | 1,051 | +0.96% | 168,700 | 251億923万 | +5.1% |
| 02/01 | 1,028 | 1,042 | 1,014 | 1,041 | +0.87% | 78,700 | 248億7032万 | +4.62% |
| 01/31 | 1,019 | 1,033 | 1,013 | 1,032 | +0.58% | 56,000 | 246億5530万 | +4.14% |
| 01/31 | （空売り報告）Diversified Select Opportunities Capital Manag… 117,700株（0.49%）-0.07%義務消失 |
| 01/30 | 1,040 | 1,048 | 1,016 | 1,026 | 0% | 57,100 | 245億1196万 | +3.85% |
| 01/29 | 1,038 | 1,045 | 1,017 | 1,026 | -2.29% | 104,600 | 245億1196万 | +4.16% |
| 01/26 | 1,012 | 1,054 | 1,000 | 1,050 | +3.35% | 202,300 | 250億8534万 | +6.92% |
| 01/25 | 1,010 | 1,020 | 997 | 1,016 | +2.32% | 72,300 | 242億7305万 | +3.89% |
| 01/25 | （空売り報告）Diversified Select Opportunities Capital Manag… 133,800株（0.56%）-0.13% |
| 01/24 | 981 | 995 | 979 | 993 | +1.02% | 38,800 | 237億2356万 | +1.85% |
| 01/23 | 980 | 990 | 978 | 983 | +0.41% | 38,900 | 234億8465万 | +1.03% |
| 01/22 | 955 | 979 | 950 | 979 | +3.16% | 39,600 | 233億8909万 | +0.82% |
| 01/19 | 948 | 960 | 943 | 949 | +0.21% | 33,100 | 226億7236万 | -2.37% |
| 01/18 | 974 | 974 | 947 | 947 | -1.35% | 61,100 | 226億2458万 | -2.77% |
| 01/17 | 995 | 995 | 960 | 960 | -2.44% | 76,700 | 229億3516万 | -1.54% |
| 01/16 | 1,008 | 1,009 | 984 | 984 | -2.28% | 51,400 | 235億854万 | +0.82% |
| 01/15 | 991 | 1,010 | 985 | 1,007 | +2.44% | 50,000 | 240億5803万 | +3.18% |
| 01/12 | 996 | 997 | 977 | 983 | -1.99% | 65,900 | 234億8465万 | +0.72% |
| 01/12 | （空売り報告）Diversified Select Opportunities Capital Manag… 166,200株（0.69%）-0.1% |
| 01/11 | 1,013 | 1,013 | 993 | 1,003 | -0.69% | 47,600 | 239億6247万 | +2.66% |
| 01/10 | 1,015 | 1,015 | 1,007 | 1,010 | -0.88% | 31,300 | 241億2970万 | +3.48% |
| 01/09 | 995 | 1,027 | 995 | 1,019 | +3.35% | 92,800 | 243億4472万 | +4.41% |
| 01/05 | 1,021 | 1,025 | 984 | 986 | -3.9% | 111,900 | 235億5632万 | +1.13% |
| 01/04 | 1,001 | 1,030 | 996 | 1,026 | +1.48% | 56,100 | 245億1196万 | +5.12% |
| 2023 |
| 12/29 | 1,000 | 1,015 | 989 | 1,011 | +0.7% | 74,800 | 241億5359万 | +4.01% |
| 12/28 | 980 | 1,004 | 967 | 1,004 | +2.55% | 63,200 | 239億8636万 | +3.51% |
| 12/27 | （IR情報）16:00 (開示事項の経過)合弁会社設立に関するお知らせ |
| 12/27 | 931 | 979 | 926 | 979 | +5.16% | 113,600 | 233億8909万 | +1.35% |
| 12/26 | 920 | 946 | 919 | 931 | +0.76% | 84,800 | 222億4233万 | -3.42% |
| 12/25 | 950 | 951 | 923 | 924 | -2.22% | 76,600 | 220億7509万 | -3.95% |
| 12/22 | 955 | 961 | 945 | 945 | -0.53% | 52,900 | 225億7680万 | -1.56% |
| 12/21 | 943 | 963 | 942 | 950 | -0.52% | 58,400 | 226億9626万 | -0.63% |
| 12/20 | 972 | 978 | 950 | 955 | -1.24% | 54,300 | 228億1571万 | +0.32% |
| 12/19 | 948 | 972 | 938 | 967 | +2.33% | 89,700 | 231億240万 | +2.11% |
| 12/18 | 936 | 952 | 929 | 945 | +0.32% | 64,800 | 225億7680万 | +0.43% |
| 12/18 | （空売り報告）Diversified Select Opportunities Capital Manag… 191,100株（0.79%）-0.1% |
| 12/15 | （IR情報）15:30 当社の連結子会社である株式会社AGESTとグローバルセキュリティエキスパート株式会社の業務提携に関するお知らせ |
| 12/15 | 937 | 943 | 924 | 942 | +0.53% | 140,600 | 225億513万 | +0.43% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,506株（0.57%）-0.08% |
| 12/14 | （5%ルール）A-1（5.55%）宮澤栄一（39.29%） |
| 12/14 | 959 | 971 | 925 | 937 | -0.74% | 95,300 | 223億8567万 | -0.21% |
| 12/13 | 988 | 997 | 941 | 944 | -3.87% | 209,500 | 225億5291万 | +0.53% |
| 12/12 | 1,005 | 1,009 | 982 | 982 | -1.9% | 91,700 | 234億6076万 | +4.69% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 157,206株（0.65%）-0.14% |
| 12/11 | 975 | 1,004 | 975 | 1,001 | +2.67% | 116,200 | 239億1469万 | +6.94% |
| 12/11 | （空売り報告）Diversified Select Opportunities Capital Manag… 214,400株（0.89%）-0.1% |
| 12/08 | 970 | 1,000 | 967 | 975 | -0.31% | 181,200 | 232億9353万 | +4.5% |
| 12/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.6%） |
| 12/07 | 1,008 | 1,008 | 977 | 978 | -2.69% | 113,500 | 233億6520万 | +5.05% |
| 12/06 | 994 | 1,009 | 994 | 1,005 | +1.11% | 73,100 | 240億1025万 | +8.3% |
| 12/05 | 1,003 | 1,022 | 990 | 994 | -1.09% | 113,800 | 237億4745万 | +7.58% |
| 12/05 | （空売り報告）Diversified Select Opportunities Capital Manag… 238,300株（0.99%）-0.08% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,406株（0.79%）-0.09% |
| 12/04 | 992 | 1,014 | 988 | 1,005 | +1.21% | 93,000 | 240億1025万 | +9.24% |
| 12/01 | 1,003 | 1,008 | 989 | 993 | -0.7% | 116,300 | 237億2356万 | +8.52% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,706株（0.88%）-0.11% |
| 11/30 | 1,013 | 1,013 | 996 | 1,000 | 0% | 90,700 | 238億9080万 | +9.77% |
| 11/29 | 995 | 1,015 | 990 | 1,000 | +0.5% | 182,600 | 238億9080万 | +10.25% |
| 11/29 | （空売り報告）Diversified Select Opportunities Capital Manag… 255,700株（1.07%）-0.04% |
| 11/28 | 938 | 999 | 938 | 995 | +5.96% | 314,600 | 237億7134万 | +10.19% |
| 11/27 | （空売り報告）Diversified Select Opportunities Capital Manag… 265,400株（1.11%）-0.15% |
| 11/24 | （5%ルール）A-1（5.55%）宮澤栄一（38.25%） |
| 11/24 | （空売り報告）Diversified Select Opportunities Capital Manag… 303,000株（1.26%）-0.12% |
