| 2026 |
| 03/04 | 1,742 | 1,788 | 1,688 | 1,701 | -4.55% | 27,100 | 95億9265万 | +2.47% |
| 03/03 | （IR情報）12:00 顔認証シェアNo.１のセキュア、小売・金融500店舗超へ「キーレス顔認証ソリューション」の導入決定 |
| 03/03 | 1,810 | 1,831 | 1,780 | 1,782 | -1.05% | 22,400 | 100億4944万 | +7.8% |
| 03/02 | 1,854 | 1,893 | 1,801 | 1,801 | -4.91% | 20,800 | 101億5659万 | +9.68% |
| 02/27 | 1,889 | 1,895 | 1,836 | 1,894 | +0.26% | 31,300 | 106億8106万 | +16.2% |
| 02/26 | 1,847 | 1,908 | 1,831 | 1,889 | +3.79% | 57,500 | 106億5286万 | +17.11% |
| 02/25 | （IR情報）16:00 セキュア、AI手荷物検査システムを販売開始し、リテールDXを加速 人手不足を解消する「無人・非対面検査」が大手小売・数百店舗で採用決定 |
| 02/25 | 1,839 | 1,845 | 1,786 | 1,820 | -1.03% | 30,900 | 102億6374万 | +13.89% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,500株（0.46%）-0.13%義務消失 |
| 02/24 | 1,779 | 1,867 | 1,741 | 1,839 | +6.67% | 54,400 | 103億7089万 | +15.88% |
| 02/20 | （IR情報）15:30 株式会社TOUCH TO GOのグループインについて(補足説明資料) |
| 02/20 | （IR情報）15:30 株式会社TOUCH TO GOの株式の取得(子会社化)に関するお知らせ |
| 02/20 | （IR情報）15:30 株式会社TOUCH TO GOのグループインについて（説明動画配信のお知らせ） |
| 02/20 | 1,730 | 1,771 | 1,666 | 1,724 | +0.06% | 51,800 | 97億2236万 | +9.53% |
| 02/19 | 1,665 | 1,740 | 1,665 | 1,723 | +5.45% | 50,100 | 97億1672万 | +10.1% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,400株（0.59%）-0.02% |
| 02/18 | 1,650 | 1,665 | 1,630 | 1,634 | -0.97% | 13,100 | 92億1481万 | +5.01% |
| 02/17 | （IR情報）15:00 2025年12月期 決算説明動画書き起こし記事公開のお知らせ |
| 02/17 | 1,665 | 1,675 | 1,625 | 1,650 | -0.9% | 15,700 | 93億504万 | +6.59% |
| 02/16 | 1,779 | 1,779 | 1,655 | 1,665 | +0.36% | 54,400 | 93億8963万 | +8.05% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期 決算説明動画配信のお知らせ |
| 02/13 | 1,599 | 1,660 | 1,570 | 1,659 | +3.62% | 49,200 | 93億5579万 | +8.22% |
| 02/12 | 1,582 | 1,609 | 1,582 | 1,601 | +1.2% | 19,800 | 90億2871万 | +4.91% |
| 02/10 | 1,544 | 1,584 | 1,529 | 1,582 | +3.33% | 18,400 | 89億2156万 | +4.08% |
| 02/09 | 1,533 | 1,545 | 1,515 | 1,531 | +0.26% | 22,900 | 86億3395万 | +0.99% |
| 02/06 | 1,502 | 1,532 | 1,447 | 1,527 | -3.78% | 61,500 | 86億1139万 | +0.99% |
| 02/05 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）15:30 ログミーFinance主催「個人投資家向けIRセミナー」登壇のお知らせ |
| 02/05 | 1,565 | 1,589 | 1,563 | 1,587 | +1.41% | 9,800 | 89億4975万 | +5.17% |
| 02/04 | 1,575 | 1,578 | 1,555 | 1,565 | -0.63% | 12,500 | 88億2569万 | +4.26% |
| 02/03 | 1,566 | 1,575 | 1,544 | 1,575 | +0.57% | 8,200 | 88億8208万 | +5.35% |
| 02/02 | 1,554 | 1,599 | 1,542 | 1,566 | +1.75% | 20,900 | 88億3133万 | +5.17% |
| 01/30 | 1,536 | 1,544 | 1,527 | 1,539 | -0.65% | 6,900 | 86億7906万 | +3.78% |
| 01/29 | 1,563 | 1,569 | 1,525 | 1,549 | -0.9% | 17,100 | 87億3546万 | +4.8% |
| 01/28 | 1,535 | 1,563 | 1,514 | 1,563 | +2.02% | 28,900 | 88億1441万 | +6.25% |
| 01/27 | 1,526 | 1,532 | 1,503 | 1,532 | +0.79% | 7,100 | 86億3959万 | +4.72% |
| 01/26 | 1,505 | 1,521 | 1,500 | 1,520 | +1.13% | 6,400 | 85億7191万 | +4.4% |
| 01/23 | 1,529 | 1,529 | 1,502 | 1,503 | -0.79% | 10,600 | 84億7604万 | +3.66% |
| 01/22 | 1,497 | 1,523 | 1,482 | 1,515 | +3.2% | 14,300 | 85億4372万 | +4.84% |
| 01/21 | （IR情報）15:30 セキュアとセキド、無人店舗とAI活用による新たな出店モデル構築に向け業務提携 |
| 01/21 | 1,496 | 1,496 | 1,464 | 1,468 | -2.33% | 10,500 | 82億7866万 | +2.02% |
| 01/20 | 1,530 | 1,530 | 1,499 | 1,503 | -2.72% | 8,100 | 84億7604万 | +4.74% |
| 01/19 | 1,520 | 1,545 | 1,515 | 1,545 | +1.91% | 10,500 | 87億1290万 | +7.97% |
| 01/16 | 1,547 | 1,547 | 1,500 | 1,516 | -0.2% | 10,800 | 85億4936万 | +6.39% |
| 01/15 | 1,480 | 1,520 | 1,480 | 1,519 | +2.64% | 15,400 | 85億6627万 | +6.9% |
| 01/14 | 1,469 | 1,480 | 1,458 | 1,480 | +2.07% | 5,300 | 83億4634万 | +4.52% |
| 01/13 | 1,463 | 1,479 | 1,450 | 1,450 | -0.82% | 15,000 | 81億7715万 | +2.69% |
| 01/09 | 1,465 | 1,472 | 1,444 | 1,462 | -0.27% | 9,600 | 82億4483万 | +3.76% |
| 01/08 | 1,488 | 1,498 | 1,466 | 1,466 | -1.08% | 8,500 | 82億6738万 | +4.34% |
| 01/07 | 1,463 | 1,502 | 1,463 | 1,482 | +1.3% | 13,300 | 83億5762万 | +5.63% |
| 01/06 | 1,462 | 1,481 | 1,459 | 1,463 | +0.07% | 9,700 | 82億5047万 | +4.35% |
| 01/05 | 1,450 | 1,474 | 1,450 | 1,462 | +0.83% | 10,500 | 82億4483万 | +4.43% |
| 2025 |
| 12/30 | 1,422 | 1,465 | 1,420 | 1,450 | +0.69% | 8,100 | 81億7715万 | +3.79% |
| 12/29 | 1,420 | 1,450 | 1,404 | 1,440 | +2.64% | 7,500 | 81億2076万 | +3.37% |
| 12/26 | 1,418 | 1,424 | 1,400 | 1,403 | -0.64% | 18,900 | 79億1210万 | +0.86% |
| 12/25 | 1,405 | 1,420 | 1,405 | 1,412 | +0.5% | 9,600 | 79億6286万 | +1.66% |
| 12/24 | 1,412 | 1,423 | 1,405 | 1,405 | -1.26% | 6,800 | 79億2338万 | +1.22% |
| 12/23 | 1,407 | 1,445 | 1,392 | 1,423 | +1.14% | 21,300 | 80億2489万 | +2.45% |
| 12/22 | 1,393 | 1,418 | 1,377 | 1,407 | +2.18% | 21,200 | 79億300万 | +1.22% |
| 12/22 | （空売り報告）UBS AG 27,800株（0.49%）-0.1%義務消失 |
| 12/19 | 1,356 | 1,390 | 1,356 | 1,377 | +0.95% | 7,600 | 77億3449万 | -1.15% |
| 12/18 | 1,354 | 1,364 | 1,350 | 1,364 | +0.66% | 11,900 | 76億6147万 | -2.71% |
| 12/17 | 1,384 | 1,387 | 1,355 | 1,355 | -1.45% | 12,000 | 76億1092万 | -3.97% |
| 12/16 | 1,375 | 1,378 | 1,362 | 1,375 | 0% | 7,300 | 77億2326万 | -3.03% |
| 12/15 | 1,363 | 1,389 | 1,363 | 1,375 | +0.73% | 12,900 | 77億2326万 | -3.44% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 26,900株（0.47%）-0.03%義務消失 |
| 12/12 | 1,365 | 1,388 | 1,364 | 1,365 | -1.3% | 8,100 | 76億6709万 | -4.48% |
| 12/11 | 1,400 | 1,403 | 1,366 | 1,383 | -0.93% | 5,700 | 77億6820万 | -3.56% |
| 12/10 | 1,387 | 1,405 | 1,376 | 1,396 | +0.72% | 8,500 | 78億4122万 | -3.06% |
| 12/09 | 1,414 | 1,414 | 1,385 | 1,386 | -1.98% | 6,700 | 77億8505万 | -4.15% |
| 12/08 | 1,391 | 1,415 | 1,390 | 1,414 | +1.51% | 13,600 | 79億4232万 | -2.62% |
| 12/05 | 1,385 | 1,398 | 1,376 | 1,393 | +0.36% | 6,800 | 78億2436万 | -4.46% |
| 12/04 | 1,360 | 1,404 | 1,360 | 1,388 | +1.24% | 11,300 | 77億9628万 | -5.26% |
| 12/03 | 1,361 | 1,371 | 1,340 | 1,371 | +0.81% | 11,000 | 77億79万 | -6.99% |
| 12/02 | 1,416 | 1,416 | 1,354 | 1,360 | -3.89% | 23,400 | 76億3901万 | -8.29% |
| 12/01 | 1,470 | 1,470 | 1,415 | 1,415 | -3.74% | 13,200 | 79億4794万 | -5.22% |
| 11/28 | 1,404 | 1,470 | 1,404 | 1,470 | +4.7% | 15,500 | 82億5687万 | -2% |
| 11/27 | 1,382 | 1,410 | 1,382 | 1,404 | +1.59% | 8,100 | 78億8615万 | -6.77% |
| 11/26 | 1,381 | 1,397 | 1,350 | 1,382 | +2.22% | 13,800 | 77億6258万 | -8.66% |
| 11/25 | 1,400 | 1,404 | 1,352 | 1,352 | -3.08% | 14,800 | 75億9407万 | -11.11% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 26,200株（0.46%）-0.04%義務消失 |
| 11/21 | 1,351 | 1,409 | 1,350 | 1,395 | +2.2% | 15,400 | 78億3560万 | -8.64% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 28,100株（0.5%）再IN |
| 11/20 | 1,413 | 1,413 | 1,360 | 1,365 | -1.44% | 35,000 | 76億6504万 | -10.9% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 27,800株（0.49%）-0.02%義務消失 |
| 11/19 | 1,414 | 1,424 | 1,383 | 1,385 | -2.05% | 16,300 | 77億7735万 | -10.01% |
| 11/19 | （空売り報告）UBS AG 33,600株（0.59%）-0.1% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 28,800株（0.51%）再IN |
| 11/18 | 1,450 | 1,450 | 1,414 | 1,414 | -2.75% | 20,100 | 79億4020万 | -8.36% |
| 11/17 | 1,489 | 1,489 | 1,440 | 1,454 | -2.15% | 17,300 | 81億6482万 | -6.07% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 28,600株（0.5%）再IN |
| 11/14 | 1,419 | 1,510 | 1,404 | 1,486 | -7.07% | 54,900 | 83億4451万 | -4.38% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 25,100株（0.44%）-0.09%義務消失 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期 決算説明動画配信のお知らせ |
| 11/13 | 1,585 | 1,601 | 1,563 | 1,599 | +0.88% | 25,100 | 89億7905万 | +2.63% |
| 11/12 | 1,541 | 1,585 | 1,541 | 1,585 | +3.06% | 10,800 | 89億44万 | +1.8% |
| 11/11 | 1,546 | 1,550 | 1,529 | 1,538 | +0.33% | 8,900 | 86億3651万 | -1.35% |
| 11/10 | 1,529 | 1,536 | 1,504 | 1,533 | +2.06% | 10,100 | 86億843万 | -1.73% |
| 11/07 | 1,490 | 1,503 | 1,485 | 1,502 | +0.81% | 10,200 | 84億3436万 | -3.84% |
| 11/06 | 1,537 | 1,537 | 1,490 | 1,490 | -2.04% | 12,900 | 83億6697万 | -4.79% |
| 11/05 | 1,546 | 1,546 | 1,488 | 1,521 | -1.62% | 30,200 | 85億4105万 | -3.18% |
| 11/04 | 1,528 | 1,549 | 1,528 | 1,546 | -0.06% | 4,800 | 86億8143万 | -1.97% |
| 10/31 | 1,550 | 1,556 | 1,532 | 1,547 | -0.51% | 5,900 | 86億8705万 | -2.27% |
| 10/30 | 1,547 | 1,559 | 1,514 | 1,555 | -0.38% | 14,500 | 87億3197万 | -2.14% |
| 10/29 | 1,610 | 1,615 | 1,550 | 1,561 | -3.04% | 19,600 | 87億6567万 | -2.13% |
| 10/28 | 1,633 | 1,638 | 1,590 | 1,610 | -0.19% | 12,200 | 90億4082万 | +0.5% |
| 10/27 | 1,605 | 1,622 | 1,598 | 1,613 | +1.19% | 10,700 | 90億5767万 | +0.37% |
| 10/24 | 1,607 | 1,607 | 1,585 | 1,594 | -0.19% | 4,900 | 89億5097万 | -1.06% |
| 10/23 | 1,613 | 1,620 | 1,582 | 1,597 | -0.99% | 6,700 | 89億6782万 | -1.05% |
| 10/22 | 1,595 | 1,613 | 1,595 | 1,613 | +0.94% | 10,300 | 90億5767万 | -0.19% |
| 10/21 | 1,586 | 1,605 | 1,560 | 1,598 | +1.98% | 23,400 | 89億5330万 | -1.18% |
| 10/20 | 1,520 | 1,584 | 1,519 | 1,567 | +3.71% | 22,400 | 87億7961万 | -3.15% |
| 10/17 | 1,511 | 1,525 | 1,493 | 1,511 | -0.46% | 23,100 | 84億6586万 | -6.9% |
| 10/16 | 1,542 | 1,555 | 1,508 | 1,518 | -1.43% | 13,400 | 85億508万 | -6.93% |
| 10/15 | 1,491 | 1,540 | 1,481 | 1,540 | +3.98% | 18,500 | 86億2834万 | -6.1% |
| 10/14 | 1,538 | 1,538 | 1,479 | 1,481 | -4.57% | 51,000 | 82億9777万 | -10.13% |
| 10/14 | （空売り報告）UBS AG 39,000株（0.69%）-0.03% |
| 10/10 | 1,581 | 1,581 | 1,551 | 1,552 | -2.14% | 15,500 | 86億9557万 | -6.28% |
| 10/09 | 1,593 | 1,593 | 1,572 | 1,586 | -0.44% | 10,100 | 88億8607万 | -4.52% |
| 10/08 | 1,580 | 1,606 | 1,555 | 1,593 | +1.79% | 21,100 | 89億2529万 | -4.21% |
| 10/07 | 1,634 | 1,634 | 1,562 | 1,565 | -4.34% | 33,900 | 87億6841万 | -6.06% |
| 10/06 | 1,662 | 1,662 | 1,599 | 1,636 | +3.41% | 23,300 | 91億6621万 | -1.98% |
| 10/03 | 1,578 | 1,609 | 1,578 | 1,582 | +0.32% | 11,500 | 88億6366万 | -5.21% |
| 10/01 | （空売り報告）JPM Securities Japan Co Ltd. 29,700株（0.53%）再IN |
| 10/01 | （空売り報告）UBS AG 40,600株（0.72%）+0.07% |
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。
