| 2025 |
| 05/22 | 1,691 | 1,718 | 1,668 | 1,681 | -1% | 9,500 | 94億321万 | -0.53% |
| 05/21 | 1,714 | 1,740 | 1,691 | 1,698 | -0.99% | 15,100 | 94億8862万 | +0.65% |
| 05/20 | 1,719 | 1,755 | 1,710 | 1,715 | -0.23% | 16,500 | 95億8362万 | +2.08% |
| 05/19 | 1,780 | 1,780 | 1,716 | 1,719 | -3.59% | 15,700 | 96億597万 | +2.87% |
| 05/16 | 1,840 | 1,840 | 1,716 | 1,783 | -2.67% | 80,200 | 99億6361万 | +7.6% |
| 05/15 | 1,805 | 1,847 | 1,772 | 1,832 | +3.56% | 48,200 | 102億3743万 | +11.71% |
| 05/14 | 15:30 2025年12月期第１四半期決算説明動画書き起こし |
| 05/14 | 1,706 | 1,830 | 1,706 | 1,769 | +2.61% | 57,100 | 98億8538万 | +9.54% |
| 05/13 | 15:30 2025年12月期第1四半期決算説明資料 |
| 05/13 | 15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 15:30 2025年12月期第１四半期決算説明動画配信のお知らせ |
| 05/13 | 1,727 | 1,739 | 1,715 | 1,724 | 0% | 28,500 | 96億3391万 | +7.62% |
| 05/12 | 1,722 | 1,745 | 1,720 | 1,724 | +0.12% | 16,000 | 96億3391万 | +7.95% |
| 05/09 | 1,720 | 1,734 | 1,710 | 1,722 | +0.35% | 13,900 | 96億2274万 | +8.1% |
| 05/08 | 1,716 | 1,726 | 1,716 | 1,716 | 0% | 6,600 | 95億8921万 | +7.99% |
| 05/07 | 1,714 | 1,735 | 1,714 | 1,716 | +0.12% | 10,100 | 95億8921万 | +8.2% |
| 05/02 | 1,730 | 1,734 | 1,701 | 1,714 | +0.59% | 25,600 | 95億7803万 | +8% |
| 05/01 | 1,684 | 1,707 | 1,641 | 1,704 | +0.24% | 23,600 | 95億2215万 | +7.37% |
| 04/30 | 1,657 | 1,710 | 1,599 | 1,700 | +2.35% | 38,400 | 94億9980万 | +6.99% |
| 04/28 | 1,704 | 1,740 | 1,660 | 1,661 | -2.75% | 54,200 | 92億8186万 | +4.4% |
| 04/25 | 1,657 | 1,716 | 1,646 | 1,708 | +4.34% | 21,800 | 95億4450万 | +7.02% |
| 04/24 | 15:30 セキュア、顔認証累計導入件数、10,000件突破！ |
| 04/24 | 1,623 | 1,649 | 1,611 | 1,637 | +1.3% | 15,100 | 91億4775万 | +2.38% |
| 04/23 | 1,620 | 1,641 | 1,605 | 1,616 | +0.94% | 12,700 | 90億3040万 | +0.62% |
| 04/22 | 1,610 | 1,620 | 1,583 | 1,601 | -0.56% | 10,500 | 89億4658万 | -0.81% |
| 04/21 | 1,608 | 1,640 | 1,605 | 1,610 | -0.37% | 9,600 | 89億9204万 | -0.68% |
| 04/18 | 1,611 | 1,656 | 1,611 | 1,616 | +1.32% | 16,400 | 90億2555万 | -0.74% |
| 04/17 | 1,620 | 1,650 | 1,590 | 1,595 | -1.73% | 14,400 | 89億826万 | -2.33% |
| 04/16 | 1,680 | 1,680 | 1,590 | 1,623 | -2.58% | 38,300 | 90億6464万 | -1.1% |
| 04/15 | 1,644 | 1,682 | 1,623 | 1,666 | +3.41% | 30,800 | 93億480万 | +1.09% |
| 04/14 | 1,558 | 1,624 | 1,526 | 1,611 | +5.85% | 25,000 | 89億9762万 | -2.54% |
| 04/11 | 1,468 | 1,537 | 1,421 | 1,522 | +2.08% | 20,000 | 85億55万 | -8.37% |
| 04/10 | 1,455 | 1,549 | 1,455 | 1,491 | +9.23% | 29,800 | 83億2741万 | -10.93% |
| 04/09 | 1,336 | 1,398 | 1,321 | 1,365 | -0.07% | 42,100 | 76億2368万 | -19.18% |
| 04/08 | 1,330 | 1,411 | 1,326 | 1,366 | +12.89% | 42,500 | 76億2927万 | -19.88% |
| 04/07 | 1,177 | 1,267 | 1,173 | 1,210 | -16.03% | 85,100 | 67億5799万 | -29.77% |
| 04/04 | 1,545 | 1,555 | 1,335 | 1,441 | -9.88% | 188,900 | 80億4815万 | -17.52% |
| 04/03 | 1,540 | 1,631 | 1,531 | 1,599 | -1.3% | 37,400 | 89億3060万 | -9.25% |
| 04/02 | 1,621 | 1,637 | 1,592 | 1,620 | -0.06% | 7,300 | 90億4789万 | -8.53% |
| 04/01 | 1,651 | 1,657 | 1,612 | 1,621 | -1.1% | 16,700 | 90億5347万 | -8.93% |
| 03/31 | 1,703 | 1,703 | 1,636 | 1,639 | -5.97% | 45,200 | 91億5401万 | -8.54% |
| 03/28 | 1,728 | 1,760 | 1,716 | 1,743 | +2.17% | 22,200 | 97億3486万 | -3.43% |
| 03/27 | 15:30 事業計画及び成長可能性に関する事項 |
| 03/27 | 1,736 | 1,750 | 1,704 | 1,706 | -2.51% | 31,100 | 95億2821万 | -5.95% |
| 03/26 | 1,784 | 1,784 | 1,750 | 1,750 | -0.51% | 14,200 | 97億7396万 | -4% |
| 03/25 | 1,779 | 1,790 | 1,759 | 1,759 | -0.79% | 12,700 | 98億2422万 | -3.98% |
| 03/24 | 1,791 | 1,811 | 1,772 | 1,773 | -1.55% | 17,000 | 99億241万 | -3.75% |
| 03/21 | 1,809 | 1,820 | 1,780 | 1,801 | +0.06% | 21,100 | 100億5339万 | -2.75% |
| 03/19 | 1,816 | 1,823 | 1,780 | 1,800 | -0.83% | 21,900 | 100億4781万 | -3.23% |
| 03/18 | 1,812 | 1,861 | 1,804 | 1,815 | +1.11% | 22,300 | 101億3154万 | -2.79% |
| 03/17 | 16:00 株式会社メディアシステムの株式取得（子会社化）に関するお知らせ |
| 03/17 | 1,771 | 1,799 | 1,770 | 1,795 | +1.47% | 14,000 | 100億1990万 | -4.16% |
| 03/14 | 1,742 | 1,780 | 1,740 | 1,769 | +0.97% | 14,800 | 98億7477万 | -5.75% |
| 03/13 | 1,780 | 1,800 | 1,752 | 1,752 | -1.9% | 18,600 | 97億7987万 | -6.91% |
| 03/12 | 1,776 | 1,824 | 1,776 | 1,786 | -0.33% | 7,600 | 99億6966万 | -5.35% |
| 03/11 | 1,758 | 1,798 | 1,727 | 1,792 | -0.33% | 33,800 | 100億315万 | -5.29% |
| 03/10 | 1,806 | 1,818 | 1,783 | 1,798 | -0.66% | 17,300 | 100億3665万 | -5.27% |
| 03/07 | 1,823 | 1,841 | 1,799 | 1,810 | -1.74% | 11,000 | 101億363万 | -4.99% |
| 03/06 | 1,887 | 1,889 | 1,840 | 1,842 | -1.71% | 12,000 | 102億8226万 | -3.51% |
| 03/05 | 1,800 | 1,876 | 1,781 | 1,874 | +5.64% | 33,400 | 104億6089万 | -1.99% |
| 03/04 | 1,780 | 1,789 | 1,748 | 1,774 | -1.22% | 22,500 | 84億8348万 | -7.22% |
| 03/03 | 15:30 第三者割当による新株式発行の払込完了に関するお知らせ |
| 03/03 | 1,837 | 1,837 | 1,793 | 1,796 | -0.83% | 14,700 | 85億8868万 | -6.26% |
| 02/28 | 1,810 | 1,854 | 1,781 | 1,811 | -0.71% | 38,300 | 86億6041万 | -5.43% |
| 02/27 | 1,836 | 1,836 | 1,811 | 1,824 | -0.71% | 11,800 | 87億2258万 | -4.75% |
| 02/26 | 1,833 | 1,847 | 1,804 | 1,837 | +0.22% | 25,300 | 87億8475万 | -3.82% |
| 02/25 | 1,893 | 1,893 | 1,813 | 1,833 | -5.17% | 54,600 | 87億6562万 | -3.83% |
| 02/21 | 15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/21 | 1,931 | 1,955 | 1,919 | 1,933 | -1.07% | 18,300 | 92億4383万 | +1.68% |
| 02/20 | 1,977 | 2,012 | 1,926 | 1,954 | -0.46% | 39,900 | 93億3546万 | +3.33% |
| 02/19 | 17:02 株式会社メルコホールディングスとの資本業務提携に関する説明動画の書き起こし記事配信のお知らせ |
| 02/19 | 17:00 2024年12月期 決算説明動画書き起こし記事公開のお知らせ |
| 02/19 | 1,962 | 2,077 | 1,943 | 1,963 | +1.24% | 67,200 | 93億7846万 | +4.41% |
| 02/18 | 1,977 | 1,988 | 1,915 | 1,939 | -1.27% | 26,500 | 92億6380万 | +3.69% |
| 02/17 | 1,894 | 1,984 | 1,862 | 1,964 | -2.87% | 75,900 | 93億8324万 | +5.48% |
| 02/14 | 17:00 セキュアが2024年12月期決算を発表 ～売上高は前年同期比20.3％増、営業利益は62.7％増～ |
| 02/14 | 16:00 2024年12月期決算説明資料 |
| 02/14 | 16:00 株式会社メルコホールディングスとの資本業務提携、第三者割当による新株式発行、及び主要株主の異動に関するお知らせ |
| 02/14 | 16:00 株式会社メルコホールディングスとの資本業務提携に関する補足説明資料 |
| 02/14 | 15:30 2024年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 2,025 | 2,036 | 1,985 | 2,022 | +0.1% | 50,800 | 96億6034万 | +9.12% |
| 02/13 | 2,020 | 2,040 | 1,987 | 2,020 | +0.6% | 45,000 | 96億5079万 | +9.6% |
| 02/12 | 1,976 | 2,008 | 1,940 | 2,008 | +2.24% | 29,600 | 95億9346万 | +9.55% |
| 02/10 | 1,970 | 1,985 | 1,947 | 1,964 | -0.05% | 20,800 | 93億8324万 | +7.62% |
| 02/07 | 1,924 | 1,970 | 1,900 | 1,965 | +3.42% | 16,600 | 93億8802万 | +8.09% |
| 02/06 | 1,885 | 1,902 | 1,885 | 1,900 | +0.8% | 5,800 | 90億7747万 | +4.86% |
| 02/05 | 1,894 | 1,922 | 1,881 | 1,885 | -0.42% | 15,600 | 90億581万 | +4.2% |
| 02/04 | 1,928 | 1,928 | 1,890 | 1,893 | +0.21% | 7,900 | 90億4403万 | +4.7% |
| 02/03 | 1,949 | 1,949 | 1,889 | 1,889 | -2.63% | 15,200 | 90億2492万 | +4.77% |
| 01/31 | 2,010 | 2,015 | 1,940 | 1,940 | -2.41% | 31,400 | 92億6858万 | +7.84% |
| 01/30 | 1,917 | 2,007 | 1,891 | 1,988 | +4.85% | 52,600 | 94億9790万 | +10.81% |
| 01/29 | 1,939 | 1,955 | 1,893 | 1,896 | -1.51% | 29,800 | 90億5836万 | +5.98% |
| 01/28 | 1,862 | 1,932 | 1,830 | 1,925 | +2.61% | 33,300 | 91億9691万 | +7.78% |
| 01/27 | 1,921 | 1,921 | 1,872 | 1,876 | -0.27% | 46,500 | 89億6281万 | +5.22% |
| 01/24 | 1,800 | 1,929 | 1,797 | 1,881 | +5.97% | 82,300 | 89億8670万 | +5.44% |
| 01/23 | 15:30 セキュア、小規模事業者向けに顔認証ソリューションの低価格化を実現 |
| 01/23 | 1,813 | 1,813 | 1,772 | 1,775 | -1.33% | 35,500 | 84億8027万 | -0.56% |
| 01/22 | 1,745 | 1,815 | 1,745 | 1,799 | +5.89% | 45,600 | 85億9493万 | +0.45% |
| 01/21 | 1,720 | 1,720 | 1,689 | 1,699 | -1.62% | 9,800 | 81億1717万 | -5.61% |
| 01/20 | 1,711 | 1,739 | 1,700 | 1,727 | +0.7% | 6,100 | 82億5094万 | -4.74% |
| 01/17 | 1,665 | 1,750 | 1,655 | 1,715 | +2.14% | 26,900 | 81億9361万 | -6.08% |
| 01/16 | 1,700 | 1,720 | 1,671 | 1,679 | -1.18% | 16,000 | 80億2162万 | -8.7% |
| 01/15 | 1,705 | 1,729 | 1,690 | 1,699 | -0.35% | 9,300 | 81億1717万 | -8.31% |
| 01/14 | 1,728 | 1,739 | 1,701 | 1,705 | -2.07% | 11,200 | 81億4584万 | -8.77% |
| 01/10 | 1,730 | 1,755 | 1,699 | 1,741 | +0.64% | 17,700 | 83億1783万 | -7.54% |
| 01/09 | 1,765 | 1,770 | 1,715 | 1,730 | -1.98% | 20,100 | 82億6528万 | -8.76% |
| 01/08 | 1,771 | 1,790 | 1,745 | 1,765 | -1.18% | 16,800 | 84億3249万 | -7.64% |
| 01/07 | 1,794 | 1,799 | 1,770 | 1,786 | -0.33% | 17,100 | 85億3282万 | -7.22% |
| 01/06 | 15:30 執行役員の異動に関するお知らせ |
| 01/06 | 1,820 | 1,820 | 1,766 | 1,792 | -0.94% | 26,500 | 85億6149万 | -7.2% |
| 2024 |
| 12/30 | 1,813 | 1,837 | 1,806 | 1,809 | -0.39% | 9,500 | 86億4271万 | -6.61% |
| 12/27 | 1,813 | 1,869 | 1,813 | 1,816 | -0.22% | 19,000 | 86億7615万 | -6.63% |
| 12/26 | 1,877 | 1,898 | 1,815 | 1,820 | -1.73% | 30,500 | 86億9526万 | -6.76% |
| 12/25 | 1,766 | 1,876 | 1,766 | 1,852 | +4.63% | 43,200 | 88億4815万 | -5.51% |
| 12/24 | 1,767 | 1,800 | 1,757 | 1,770 | -0.56% | 33,400 | 84億5638万 | -9.88% |
| 12/23 | 1,815 | 1,838 | 1,775 | 1,780 | -2.73% | 53,100 | 84億8707万 | -9.87% |
| 12/20 | 1,868 | 1,888 | 1,813 | 1,830 | -1.24% | 34,700 | 87億2547万 | -7.76% |
| 12/19 | 1,797 | 1,878 | 1,795 | 1,853 | +0.87% | 34,600 | 88億3514万 | -6.93% |
