日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/29	1,700	1,757	1,646	1,750	-0.11%	329,800	-	+4.17%
10/28	1,789	1,976	1,736	1,752	-4.21%	574,600	-	+5.42%
10/27	1,855	1,892	1,734	1,829	-0.44%	726,900	-	+11.19%
10/26	1,825	1,950	1,701	1,837	+1.1%	951,700	-	+13.12%
10/23	12:00 サイバーセキュリティ人材育成を支援する実戦型サイバー演習サービス「SCS R@nge」リリースのお知らせ
10/23	1,850	1,925	1,757	1,817	-9.15%	830,200	-	+13.28%
10/22	1,849	2,035	1,800	2,000	+20.85%	6,267,800	-	+26.26%
10/21	1,674	1,727	1,602	1,655	+4.42%	717,300	-	+6.5%
10/20	1,700	1,700	1,583	1,585	-8.49%	354,900	-	+3.32%
10/19	1,808	1,863	1,727	1,732	-8.26%	574,800	-	+14.1%
10/16	1,830	2,032	1,779	1,888	+4.66%	1,998,400	-	+26.37%
10/15	1,951	1,970	1,745	1,804	-14.14%	800,300	-	+23.22%
10/14	2,040	2,188	1,921	2,101	-3.67%	1,699,300	-	+46.11%
10/13	2,000	2,280	1,955	2,181	+14.61%	4,872,600	-	+55.9%
10/09	2,027	2,066	1,751	1,903	-7.67%	3,578,700	-	+40.24%
10/08	1,891	2,061	1,851	2,061	+24.08%	4,573,200	-	+55.43%
10/07	1,783	2,000	1,600	1,661	-2.47%	4,896,000	-	+28.56%
10/06	1,550	1,703	1,438	1,703	+21.38%	2,249,200	-	+33.78%
10/05	1,439	1,446	1,372	1,403	+1.15%	122,800	-	+11.97%
10/02	16:30 サプライチェーンリスク管理とサイバーレジリエンス強化を支援する統合ソリューション「Security Star★Suite」リリースのお知らせ
10/02	1,359	1,400	1,353	1,387	+3.51%	95,600	-	+11.58%
10/01	12:00 AIを活用した内部不正防止ソリューション「AiSE Auditor（アイシーオーディター）」リリースのお知らせ
10/01	1,352	1,357	1,331	1,340	-0.59%	25,100	-	+8.59%
09/30	1,339	1,348	1,319	1,348	+0.22%	25,100	-	+9.95%
09/29	1,315	1,351	1,310	1,345	+2.67%	38,500	-	+10.34%
09/28	1,305	1,311	1,296	1,310	+1.16%	14,100	-	+8.09%
09/25	1,303	1,325	1,286	1,295	-0.61%	44,400	-	+7.38%
09/24	1,341	1,344	1,287	1,303	-0.84%	44,000	-	+8.58%
09/18	1,337	1,345	1,310	1,314	-0.68%	36,900	-	+10.05%
09/17	1,303	1,338	1,303	1,323	+0.99%	35,300	-	+11.55%
09/16	1,352	1,365	1,296	1,310	-1.36%	57,700	-	+11.39%
09/15	1,320	1,341	1,301	1,328	+0.76%	94,200	-	+13.89%
09/14	1,276	1,332	1,269	1,318	+5.02%	147,600	-	+14.21%
09/11	1,172	1,257	1,162	1,255	+8.1%	196,100	-	+9.8%
09/10	1,175	1,175	1,146	1,161	-1.36%	33,200	-	+2.29%
09/09	1,146	1,190	1,126	1,177	+3.34%	107,300	-	+4.16%
09/08	15:30 AIを活用したメール誤送信対策サービス「AiSE Guard（アイシーガード）」リリースのお知らせ
09/08	1,153	1,155	1,116	1,139	+0.98%	55,400	-	+1.33%
09/07	1,171	1,184	1,121	1,128	-2.59%	76,800	-	+0.71%
09/04	1,145	1,184	1,131	1,158	+3.86%	116,200	-	+3.76%
09/03	1,134	1,135	1,111	1,115	-1.68%	35,100	-	+0.45%
09/02	1,145	1,146	1,115	1,134	-0.35%	41,400	-	+2.53%
09/01	1,141	1,188	1,135	1,138	-5.25%	148,600	-	+3.36%
08/31	17:00 (開示事項の経過)株式会社網屋との資本業務提携に関するお知らせ
08/31	15:30 2027年4月期第1四半期決算説明資料
08/31	15:30 2027年4月期第1四半期決算短信〔IFRS〕(非連結)
08/31	1,210	1,210	1,180	1,201	+0.08%	100,000	-	+9.58%
08/28	1,199	1,212	1,190	1,200	+0.93%	26,800	-	+10.19%
08/27	1,156	1,210	1,156	1,189	+3.03%	65,400	-	+9.99%
08/26	1,156	1,164	1,154	1,154	-0.77%	20,100	-	+7.35%
08/25	1,160	1,163	1,147	1,163	+0.69%	26,300	-	+8.79%
08/24	1,163	1,185	1,152	1,155	-0.69%	30,600	-	+8.55%
08/21	1,167	1,188	1,160	1,163	-0.43%	24,500	-	+9.82%
08/20	1,155	1,168	1,153	1,168	+1.65%	21,300	-	+10.82%
08/19	1,150	1,156	1,129	1,149	-0.69%	21,900	-	+9.64%
08/18	1,158	1,163	1,135	1,157	-0.09%	30,400	-	+10.82%
08/17	1,115	1,158	1,115	1,158	+4.04%	35,100	-	+11.35%
08/14	1,047	1,117	1,047	1,113	+5%	77,800	-	+7.54%
08/13	1,028	1,064	1,028	1,060	+0.19%	32,000	-	+2.71%
08/12	1,053	1,059	1,050	1,058	+0.86%	22,700	-	+2.72%
08/10	1,044	1,054	1,040	1,049	+1.16%	18,200	-	+1.94%
08/07	1,048	1,048	1,031	1,037	-0.58%	6,300	-	+0.97%
08/06	1,050	1,050	1,035	1,043	-0.19%	8,300	-	+1.76%
08/05	1,039	1,057	1,038	1,045	+0.77%	26,600	-	+2.15%
08/04	1,035	1,046	1,031	1,037	+0.19%	6,600	-	+1.67%
08/03	1,027	1,035	1,002	1,035	+0.78%	19,300	-	+1.77%
07/31	1,012	1,027	1,002	1,027	+1.99%	23,700	-	+1.28%
07/30	11:30 2026年定時株主総会質疑応答要旨について
07/30	1,008	1,012	999	1,007	+0.8%	9,500	-	-0.3%
07/29	1,029	1,029	988	999	-2.35%	32,500	-	-0.79%
07/28	1,023	1,024	1,007	1,023	+0.2%	11,900	-	+1.89%
07/27	1,004	1,037	1,004	1,021	+1.29%	29,400	-	+1.9%
07/24	15:30 支配株主等に関する事項について
07/24	1,005	1,010	996	1,008	-0.79%	16,200	-	+0.9%
07/23	1,024	1,024	1,010	1,016	-0.97%	6,900	-	+1.91%
07/22	1,010	1,026	1,010	1,026	+1.58%	10,200	-	+3.01%
07/21	18:00 AI を活用した新セキュリティブランド「AiSE（アイシー）」発表のお知らせ
07/21	1,028	1,030	1,007	1,010	-2.04%	15,000	-	+1.61%
07/17	1,017	1,031	1,005	1,031	+0.59%	27,900	-	+3.83%
07/16	1,044	1,050	1,025	1,025	-1.82%	23,000	-	+3.43%
07/15	1,033	1,050	1,024	1,044	+1.06%	14,900	-	+5.67%
07/14	1,030	1,043	1,006	1,033	-0.58%	29,400	-	+4.87%
07/13	1,041	1,058	1,038	1,039	-1.14%	15,100	-	+5.7%
07/10	1,047	1,069	1,047	1,051	+0.38%	22,900	-	+7.24%
07/09	1,027	1,047	1,026	1,047	+1.85%	22,500	-	+6.62%
07/08	1,015	1,030	1,005	1,028	+1.28%	20,700	-	+4.68%
07/07	1,010	1,030	1,004	1,015	-0.49%	11,300	-	+3.26%
07/06	1,015	1,020	1,008	1,020	+1.09%	14,700	-	+3.55%
07/03	998	1,017	998	1,009	+1.1%	12,600	-	+2.33%
07/02	990	1,017	989	998	+1.32%	32,500	-	+1.11%
07/01	970	990	969	985	+2.18%	9,100	-	-0.51%
06/30	980	983	953	964	-0.52%	24,500	-	-2.72%
06/29	955	985	950	969	+2.65%	17,900	-	-2.52%
06/26	956	956	934	944	+0.32%	4,100	-	-5.22%
06/25	946	961	941	941	+0.11%	32,300	-	-5.81%
06/24	930	946	920	940	+2.06%	14,900	-	-6.09%
06/23	950	952	920	921	-3.76%	53,900	-	-8.08%
06/22	952	969	950	957	+0.53%	39,600	-	-4.87%
06/19	968	975	950	952	-1.96%	27,100	-	-5.46%
06/18	976	990	959	971	-0.51%	20,700	-	-3.57%
06/17	970	990	970	976	+0.62%	11,700	-	-2.89%
06/16	996	996	969	970	-2.02%	17,300	-	-3.58%
06/15	997	1,004	979	990	+1.12%	33,300	-	-1.59%
06/12	969	989	969	979	+1.03%	21,500	-	-2.68%
06/11	966	974	960	969	0%	31,800	-	-3.68%
06/10	974	979	958	969	-0.82%	76,800	-	-3.68%
06/09	970	990	945	977	+0.83%	149,600	-	-2.88%
06/08	1,010	1,038	957	969	-10.61%	238,100	-	-3.58%
06/05	15:30 事業計画及び成長可能性に関する事項
06/05	15:30 2026年4月期通期決算説明資料
06/05	15:30 2026年4月期決算短信〔IFRS〕(非連結)
06/05	1,060	1,092	1,058	1,084	+3.24%	86,400	-	+7.65%
06/04	1,050	1,066	1,046	1,050	-1.41%	14,400	-	+4.58%

サイバーソリューションズ（436A）のIR情報・決算資料

2026/06/04～2026/10/29

IR情報＆株価推移

開示資料

決算

株式

チャート