| 2026 |
| 04/01 | 1,249 | 1,250 | 1,241 | 1,242 | +1.06% | 2,600 | 57億1652万 | -2.82% |
| 03/31 | 1,239 | 1,250 | 1,229 | 1,229 | -0.16% | 3,600 | 56億5668万 | -3.98% |
| 03/30 | 1,240 | 1,241 | 1,222 | 1,231 | -1.28% | 9,400 | 56億6589万 | -4.2% |
| 03/27 | 1,245 | 1,250 | 1,241 | 1,247 | +0.16% | 2,300 | 57億3953万 | -3.26% |
| 03/26 | 1,266 | 1,266 | 1,242 | 1,245 | -1.43% | 1,800 | 57億3032万 | -3.79% |
| 03/25 | 1,252 | 1,269 | 1,252 | 1,263 | +1.45% | 1,200 | 58億1317万 | -2.85% |
| 03/24 | 1,239 | 1,265 | 1,239 | 1,245 | +0.48% | 6,500 | 57億3032万 | -4.6% |
| 03/23 | 1,262 | 1,273 | 1,233 | 1,239 | -3.05% | 10,100 | 56億9404万 | -5.42% |
| 03/19 | 1,280 | 1,280 | 1,267 | 1,278 | -0.54% | 3,300 | 58億7327万 | -3.11% |
| 03/18 | 1,290 | 1,299 | 1,285 | 1,285 | -1.15% | 2,100 | 59億544万 | -3.09% |
| 03/17 | 1,312 | 1,312 | 1,284 | 1,300 | 0% | 2,800 | 59億7437万 | -2.48% |
| 03/16 | （IR情報）13:00 Webサイトが読み込む外部スクリプトのURLを継続的に監視する「外部スクリプトURL監視サービス」を提供開始 |
| 03/16 | 1,277 | 1,304 | 1,277 | 1,300 | +1.96% | 3,800 | 59億7437万 | -2.91% |
| 03/13 | 1,277 | 1,289 | 1,252 | 1,275 | -1.39% | 8,500 | 58億5948万 | -5.2% |
| 03/12 | 1,280 | 1,293 | 1,276 | 1,293 | +1.02% | 2,400 | 59億4220万 | -4.43% |
| 03/11 | 1,299 | 1,309 | 1,280 | 1,280 | -1.69% | 9,800 | 58億8246万 | -5.81% |
| 03/10 | 1,291 | 1,305 | 1,258 | 1,302 | +1.8% | 5,000 | 59億8356万 | -4.62% |
| 03/09 | 1,251 | 1,279 | 1,230 | 1,279 | +0.71% | 13,500 | 58億7786万 | -6.64% |
| 03/06 | （IR情報）15:30 2026年6月期第2四半期決算説明質疑応答集 |
| 03/06 | 1,270 | 1,275 | 1,260 | 1,270 | +0.24% | 8,900 | 58億3650万 | -7.77% |
| 03/05 | 1,283 | 1,305 | 1,236 | 1,267 | -0.55% | 49,100 | 58億2271万 | -8.45% |
| 03/04 | 1,285 | 1,288 | 1,255 | 1,274 | -1.09% | 12,300 | 58億5488万 | -8.41% |
| 03/03 | 1,316 | 1,320 | 1,288 | 1,288 | -2.13% | 9,700 | 59億1922万 | -7.87% |
| 03/02 | 1,340 | 1,340 | 1,314 | 1,316 | -2.01% | 5,400 | 60億4790万 | -6.33% |
| 02/27 | 1,333 | 1,356 | 1,333 | 1,343 | +0.3% | 5,200 | 61億7199万 | -4.82% |
| 02/26 | 1,309 | 1,351 | 1,309 | 1,339 | +1.59% | 6,800 | 61億5360万 | -5.44% |
| 02/25 | 1,286 | 1,344 | 1,285 | 1,318 | +1.62% | 17,400 | 60億5709万 | -7.25% |
| 02/24 | 1,320 | 1,321 | 1,252 | 1,297 | -3.5% | 40,900 | 59億6058万 | -9.17% |
| 02/20 | 1,355 | 1,355 | 1,320 | 1,344 | -0.44% | 15,500 | 61億7524万 | -6.34% |
| 02/19 | 1,376 | 1,376 | 1,350 | 1,350 | -1.39% | 13,400 | 62億280万 | -6.25% |
| 02/18 | 1,379 | 1,389 | 1,369 | 1,369 | -0.65% | 5,100 | 62億9010万 | -5.33% |
| 02/17 | 1,393 | 1,393 | 1,368 | 1,378 | -1.08% | 8,100 | 63億3146万 | -4.97% |
| 02/16 | （IR情報）13:00 「Gomez売買不動産情報アプリランキング」の発表について |
| 02/16 | （IR情報）10:00 アウトソーシング型セキュリティ対策サービス「G-MDR」採用企業が拡大 |
| 02/16 | 1,363 | 1,399 | 1,363 | 1,393 | +2.35% | 10,400 | 64億38万 | -4.2% |
| 02/13 | 1,418 | 1,446 | 1,361 | 1,361 | -7.92% | 25,800 | 62億5335万 | -6.52% |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算説明資料 |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/12 | 1,478 | 1,479 | 1,453 | 1,478 | +2% | 11,200 | 67億9092万 | +1.3% |
| 02/10 | 1,460 | 1,469 | 1,449 | 1,449 | -0.07% | 6,000 | 66億5768万 | -0.62% |
| 02/09 | 1,474 | 1,476 | 1,442 | 1,450 | -0.68% | 9,600 | 66億6227万 | -0.55% |
| 02/06 | 1,459 | 1,470 | 1,447 | 1,460 | +0.07% | 6,300 | 67億822万 | +0.21% |
| 02/05 | （IR情報）10:00 四国銀行がBBSecのサイバーセキュリティへの防御サービス「G-MDR」を採用 |
| 02/05 | 1,460 | 1,460 | 1,448 | 1,459 | -0.34% | 1,400 | 67億362万 | +0.27% |
| 02/04 | 1,445 | 1,464 | 1,445 | 1,464 | +0.41% | 4,100 | 67億2660万 | +0.62% |
| 02/03 | 1,437 | 1,467 | 1,437 | 1,458 | +1.89% | 8,600 | 66億9903万 | +0.21% |
| 02/02 | 1,423 | 1,450 | 1,423 | 1,431 | +0.35% | 2,500 | 65億7497万 | -1.65% |
| 01/30 | 1,440 | 1,460 | 1,421 | 1,426 | -1.11% | 3,300 | 65億5200万 | -2.06% |
| 01/29 | 1,443 | 1,451 | 1,442 | 1,442 | -0.07% | 3,600 | 66億2551万 | -0.96% |
| 01/28 | 1,433 | 1,453 | 1,421 | 1,443 | +0.14% | 6,400 | 66億3011万 | -0.96% |
| 01/27 | 1,453 | 1,453 | 1,441 | 1,441 | -0.96% | 1,700 | 66億2092万 | -1.03% |
| 01/26 | 1,470 | 1,470 | 1,455 | 1,455 | -1.02% | 2,100 | 66億8525万 | -0.07% |
| 01/23 | 1,465 | 1,470 | 1,460 | 1,470 | +0.68% | 2,700 | 67億5417万 | +0.96% |
| 01/22 | 1,461 | 1,465 | 1,460 | 1,460 | -0.21% | 1,600 | 67億822万 | +0.27% |
| 01/21 | 1,460 | 1,475 | 1,460 | 1,463 | -0.95% | 4,800 | 67億1323万 | +0.55% |
| 01/20 | 1,480 | 1,480 | 1,464 | 1,477 | -0.14% | 2,300 | 67億7747万 | +1.51% |
| 01/19 | 1,483 | 1,485 | 1,461 | 1,479 | -0.27% | 5,600 | 67億8664万 | +1.65% |
| 01/16 | 1,469 | 1,483 | 1,464 | 1,483 | +0.95% | 2,500 | 68億500万 | +1.99% |
| 01/15 | 1,480 | 1,481 | 1,462 | 1,469 | -0.74% | 4,800 | 67億4076万 | +1.03% |
| 01/14 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 3,400 | 67億9123万 | +1.79% |
| 01/13 | 1,471 | 1,499 | 1,471 | 1,490 | +2.26% | 11,000 | 68億3712万 | +2.48% |
| 01/09 | 1,450 | 1,464 | 1,440 | 1,457 | +0.48% | 9,300 | 66億8569万 | +0.21% |
| 01/08 | 1,441 | 1,463 | 1,435 | 1,450 | +0.28% | 5,500 | 66億5357万 | -0.34% |
| 01/07 | 1,457 | 1,457 | 1,435 | 1,446 | -0.75% | 5,800 | 66億3522万 | -0.75% |
| 01/06 | 1,434 | 1,458 | 1,434 | 1,457 | +1.82% | 10,300 | 66億8569万 | -0.14% |
| 01/05 | 1,452 | 1,454 | 1,430 | 1,431 | -0.76% | 11,200 | 65億6639万 | -2.05% |
| 2025 |
| 12/30 | 1,414 | 1,450 | 1,396 | 1,442 | +1.98% | 16,900 | 66億1686万 | -1.44% |
| 12/29 | 1,422 | 1,435 | 1,408 | 1,414 | -2.48% | 20,000 | 64億8838万 | -3.55% |
| 12/26 | 1,464 | 1,464 | 1,445 | 1,450 | -1.02% | 21,300 | 66億5357万 | -1.23% |
| 12/25 | 1,456 | 1,468 | 1,451 | 1,465 | +0.76% | 13,700 | 67億2240万 | -0.34% |
| 12/24 | 1,445 | 1,466 | 1,445 | 1,454 | +0.62% | 13,400 | 66億7193万 | -1.16% |
| 12/23 | 1,437 | 1,448 | 1,437 | 1,445 | +0.56% | 10,900 | 66億3063万 | -1.83% |
| 12/22 | 1,460 | 1,464 | 1,436 | 1,437 | -1.24% | 16,800 | 65億8961万 | -2.58% |
| 12/19 | 1,436 | 1,455 | 1,432 | 1,455 | +1.46% | 12,700 | 66億7215万 | -1.69% |
| 12/18 | 1,445 | 1,448 | 1,432 | 1,434 | -0.76% | 8,500 | 65億7585万 | -3.37% |
| 12/17 | 1,447 | 1,451 | 1,417 | 1,445 | -0.07% | 15,900 | 66億2629万 | -2.63% |
| 12/16 | 1,471 | 1,471 | 1,445 | 1,446 | -1.36% | 9,000 | 66億3088万 | -2.49% |
| 12/15 | 1,450 | 1,474 | 1,449 | 1,466 | +1.45% | 13,000 | 67億2259万 | -1.01% |
| 12/12 | 1,460 | 1,464 | 1,442 | 1,445 | -1.03% | 11,000 | 66億2629万 | -2.1% |
| 12/11 | 1,461 | 1,469 | 1,456 | 1,460 | -0.34% | 7,800 | 66億9508万 | -0.95% |
| 12/10 | （IR情報）15:00 「Gomez IRサイトランキング2025」の発表について |
| 12/10 | 1,462 | 1,470 | 1,454 | 1,465 | +0.27% | 7,400 | 67億1801万 | -0.41% |
| 12/09 | 1,476 | 1,478 | 1,461 | 1,461 | -1.15% | 11,700 | 66億9966万 | -0.41% |
| 12/08 | 1,484 | 1,488 | 1,478 | 1,478 | -0.2% | 6,200 | 67億7762万 | +0.89% |
| 12/05 | 1,490 | 1,490 | 1,478 | 1,481 | 0% | 3,900 | 67億9138万 | +1.23% |
| 12/04 | 1,491 | 1,491 | 1,481 | 1,481 | -0.54% | 4,300 | 67億9138万 | +1.51% |
| 12/03 | 1,499 | 1,499 | 1,485 | 1,489 | +0.81% | 8,500 | 68億2806万 | +2.27% |
| 12/02 | 1,510 | 1,510 | 1,477 | 1,477 | -1.14% | 9,200 | 67億7304万 | +1.51% |
| 12/01 | 1,505 | 1,505 | 1,479 | 1,494 | -0.33% | 7,800 | 68億5099万 | +2.82% |
| 11/28 | 1,510 | 1,510 | 1,499 | 1,499 | -0.07% | 11,000 | 68億7392万 | +3.45% |
| 11/27 | 1,500 | 1,507 | 1,491 | 1,500 | +0.2% | 12,500 | 68億7851万 | +3.88% |
| 11/26 | （IR情報）15:30 「Gomez投信運用会社サイトランキング2025」の発表について |
| 11/26 | 1,500 | 1,500 | 1,490 | 1,497 | -0.2% | 7,100 | 68億6475万 | +4.03% |
| 11/25 | 1,509 | 1,510 | 1,483 | 1,500 | +0.87% | 8,300 | 68億7851万 | +4.68% |
| 11/21 | 1,490 | 1,500 | 1,480 | 1,487 | -0.27% | 3,600 | 68億1889万 | +4.35% |
| 11/20 | 1,500 | 1,507 | 1,470 | 1,491 | +0.81% | 18,600 | 68億3723万 | +5.37% |
| 11/19 | 1,481 | 1,496 | 1,469 | 1,479 | -0.14% | 15,000 | 67億8221万 | +5.19% |
| 11/18 | 1,507 | 1,515 | 1,480 | 1,481 | -2.57% | 23,300 | 67億9138万 | +6.09% |
| 11/17 | 1,552 | 1,552 | 1,507 | 1,520 | -2.75% | 20,700 | 69億7022万 | +9.51% |
| 11/14 | 1,556 | 1,591 | 1,546 | 1,563 | -0.51% | 27,500 | 71億6740万 | +13.34% |
| 11/13 | 1,600 | 1,610 | 1,535 | 1,571 | +9.86% | 102,200 | 72億409万 | +14.76% |
| 11/12 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/12 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/12 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 11/12 | 1,417 | 1,430 | 1,383 | 1,430 | +1.63% | 13,600 | 65億5751万 | +5.38% |
| 11/11 | （IR情報）10:00 BBSecと兼松エレクトロニクス、アジア太平洋（APAC）でセキュリティ認証支援を共同提供 |
| 11/11 | 1,398 | 1,438 | 1,391 | 1,407 | +0.79% | 10,700 | 64億5204万 | +4.22% |
| 11/10 | （IR情報）10:00 APACの現地力を強化。海外拠点セキュリティ評価（オンサイトアセスメント）提供開始 |
| 11/10 | 1,357 | 1,396 | 1,357 | 1,396 | +2.95% | 3,000 | 64億160万 | +3.87% |
| 11/07 | 1,354 | 1,369 | 1,350 | 1,356 | -2.02% | 4,700 | 62億1817万 | +1.35% |
| 11/06 | 1,383 | 1,393 | 1,363 | 1,384 | +0.51% | 5,200 | 63億4657万 | +3.75% |
| 11/05 | 1,359 | 1,385 | 1,325 | 1,377 | +0.29% | 17,600 | 63億1447万 | +3.53% |
| 11/04 | 1,405 | 1,430 | 1,373 | 1,373 | -2.76% | 15,700 | 62億9613万 | +3.54% |
| 10/31 | 1,429 | 1,429 | 1,402 | 1,412 | -1.26% | 3,400 | 64億7497万 | +6.73% |
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。
