| 2026 |
| 03/06 | 2,409 | 2,537 | 2,361 | 2,510 | +3.51% | 182,600 | 384億2709万 | -6.69% |
| 03/05 | 2,341 | 2,425 | 2,301 | 2,425 | +5.85% | 167,500 | 371億2578万 | -10.55% |
| 03/04 | 2,299 | 2,351 | 2,270 | 2,291 | -4.5% | 224,900 | 350億7429万 | -16.39% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 99,160株（0.64%）-0.1% |
| 03/03 | 2,560 | 2,580 | 2,341 | 2,399 | -6.07% | 197,300 | 367億2773万 | -13.52% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 114,060株（0.74%）-0.14% |
| 03/02 | 2,526 | 2,570 | 2,480 | 2,554 | -4.56% | 137,700 | 391億71万 | -8.92% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 135,860株（0.88%）-0.1% |
| 02/27 | （IR情報）11:00 GSXはコウェルおよびコウェル アジアと連携し、ベトナムのICT人材約150万人に対しGSXオリジナル教育講座「SecuriST」を提供 |
| 02/27 | 2,605 | 2,676 | 2,553 | 2,676 | +5.85% | 170,000 | 409億6848万 | -5.37% |
| 02/26 | 2,475 | 2,566 | 2,422 | 2,528 | +3.06% | 122,600 | 387億266万 | -11.36% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 150,060株（0.98%）-0.03% |
| 02/25 | 2,261 | 2,477 | 2,200 | 2,453 | +8.54% | 409,900 | 375億5444万 | -15.06% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 155,960株（1.01%）+0.17% |
| 02/24 | 2,575 | 2,590 | 2,260 | 2,260 | -18.12% | 506,700 | 345億9969万 | -22.89% |
| 02/20 | 2,754 | 2,775 | 2,728 | 2,760 | -1.08% | 55,000 | 422億5118万 | -7.48% |
| 02/19 | 2,710 | 2,820 | 2,710 | 2,790 | +3.33% | 206,400 | 427億1043万 | -7.55% |
| 02/18 | 2,750 | 2,750 | 2,666 | 2,700 | -3.3% | 125,800 | 413億3268万 | -11.33% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 128,860株（0.84%）+0.13% |
| 02/17 | 2,816 | 2,825 | 2,744 | 2,792 | -0.14% | 82,500 | 427億4105万 | -9.26% |
| 02/16 | （IR情報）11:00 「JPXスタートアップ急成長100指数」構成銘柄選定のお知らせ |
| 02/16 | 2,657 | 2,805 | 2,657 | 2,796 | +4.41% | 118,600 | 428億228万 | -9.92% |
| 02/13 | （IR情報）17:15 2026年3月期第3四半期決算に関する質疑応答集 |
| 02/13 | 2,749 | 2,753 | 2,656 | 2,678 | -4.22% | 143,300 | 409億9589万 | -14.36% |
| 02/12 | 2,900 | 2,909 | 2,756 | 2,796 | -5.16% | 188,300 | 428億228万 | -11.38% |
| 02/10 | 2,840 | 2,978 | 2,825 | 2,948 | +4.8% | 153,600 | 451億2916万 | -7.27% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 109,460株（0.71%）+0.11% |
| 02/09 | 2,771 | 2,816 | 2,731 | 2,813 | +3.84% | 134,500 | 430億6252万 | -11.79% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 91,860株（0.6%）再IN |
| 02/06 | （5%ルール）みずほ信託銀行（0.85%）アセットマネジメントOne（3.14%） |
| 02/06 | 2,690 | 2,719 | 2,596 | 2,709 | -0.73% | 185,000 | 414億7045万 | -15.48% |
| 02/05 | 2,797 | 2,797 | 2,700 | 2,729 | -3.12% | 197,300 | 417億7662万 | -15.38% |
| 02/04 | 2,899 | 2,909 | 2,800 | 2,817 | -3.16% | 138,600 | 431億2376万 | -13.22% |
| 02/03 | 2,975 | 2,985 | 2,889 | 2,909 | -0.85% | 117,000 | 445億3213万 | -10.79% |
| 02/02 | 2,989 | 3,055 | 2,934 | 2,934 | -0.71% | 135,300 | 449億1484万 | -10.08% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,025 | 3,025 | 2,941 | 2,955 | -2.31% | 127,600 | 452億3632万 | -9.52% |
| 01/29 | 3,025 | 3,055 | 2,992 | 3,025 | -0.33% | 78,600 | 463億791万 | -7.27% |
| 01/28 | 3,105 | 3,105 | 3,020 | 3,035 | -3.5% | 81,100 | 464億6099万 | -6.82% |
| 01/27 | 3,155 | 3,170 | 3,100 | 3,145 | -0.16% | 48,000 | 481億4491万 | -3.26% |
| 01/26 | 3,155 | 3,205 | 3,145 | 3,150 | -0.16% | 62,200 | 482億2146万 | -2.81% |
| 01/23 | 3,180 | 3,220 | 3,125 | 3,155 | +0.64% | 66,600 | 482億9800万 | -2.38% |
| 01/22 | 3,285 | 3,290 | 3,120 | 3,135 | -4.86% | 115,300 | 479億9183万 | -2.82% |
| 01/21 | 3,240 | 3,310 | 3,220 | 3,295 | -3.37% | 80,400 | 504億3722万 | +2.23% |
| 01/20 | 3,560 | 3,565 | 3,375 | 3,410 | -3.81% | 90,100 | 521億9755万 | +6.1% |
| 01/19 | 3,630 | 3,630 | 3,530 | 3,545 | -0.42% | 55,200 | 542億6402万 | +10.64% |
| 01/16 | 3,615 | 3,675 | 3,510 | 3,560 | -1.79% | 102,900 | 544億9363万 | +11.56% |
| 01/15 | 3,455 | 3,625 | 3,450 | 3,625 | +4.77% | 103,100 | 554億8860万 | +13.89% |
| 01/14 | 3,550 | 3,565 | 3,425 | 3,460 | -1.14% | 79,700 | 529億6291万 | +9.18% |
| 01/13 | 3,565 | 3,565 | 3,460 | 3,500 | +1.01% | 101,200 | 535億7520万 | +10.65% |
| 01/09 | 3,415 | 3,470 | 3,395 | 3,465 | +2.21% | 65,200 | 530億3944万 | +9.86% |
| 01/08 | 3,395 | 3,445 | 3,360 | 3,390 | +0.59% | 59,700 | 518億9140万 | +7.76% |
| 01/07 | 3,390 | 3,390 | 3,315 | 3,370 | -0.74% | 74,200 | 515億8526万 | +7.22% |
| 01/06 | 3,260 | 3,405 | 3,210 | 3,395 | +5.76% | 112,500 | 519億6794万 | +7.88% |
| 01/05 | 3,215 | 3,235 | 3,165 | 3,210 | +0.31% | 63,100 | 491億3611万 | +2.1% |
| 2025 |
| 12/30 | 3,210 | 3,255 | 3,125 | 3,200 | -0.62% | 77,200 | 489億8304万 | +1.65% |
| 12/29 | 3,270 | 3,270 | 3,205 | 3,220 | -0.62% | 71,300 | 492億8918万 | +2.16% |
| 12/26 | （IR情報）11:00 勝田譲氏 上席執行役員就任のお知らせ |
| 12/26 | 3,230 | 3,315 | 3,215 | 3,240 | +1.73% | 146,300 | 495億9532万 | +2.63% |
| 12/25 | 3,050 | 3,205 | 3,010 | 3,185 | +7.09% | 142,400 | 487億5343万 | +0.76% |
| 12/25 | （空売り報告）Diversified Select Opportunities, LLC 66,000株（0.43%）-0.17%義務消失 |
| 12/24 | 3,005 | 3,045 | 2,964 | 2,974 | -0.87% | 89,300 | 455億2361万 | -6.15% |
| 12/23 | 2,889 | 3,015 | 2,877 | 3,000 | +4.49% | 127,700 | 459億2160万 | -5.84% |
| 12/22 | （5%ルール）みずほ信託銀行（0.85%）アセットマネジメントOne（4.64%） |
| 12/22 | 2,927 | 2,927 | 2,811 | 2,871 | -0.79% | 135,900 | 439億4008万 | -10.56% |
| 12/19 | 2,850 | 2,904 | 2,850 | 2,894 | +0.49% | 88,200 | 442億9209万 | -10.57% |
| 12/18 | 2,878 | 2,919 | 2,860 | 2,880 | -0.55% | 51,300 | 440億7782万 | -11.76% |
| 12/17 | 2,927 | 2,952 | 2,870 | 2,896 | -1.03% | 72,600 | 443億2270万 | -12.19% |
| 12/16 | （IR情報）14:40 2026年3月期第2四半期決算に関する質疑応答集 |
| 12/16 | 3,000 | 3,000 | 2,921 | 2,926 | -2.4% | 44,700 | 447億8184万 | -12.08% |
| 12/16 | （空売り報告）Diversified Select Opportunities, LLC 92,000株（0.6%）+0.1% |
| 12/15 | 2,930 | 3,015 | 2,911 | 2,998 | -2.35% | 117,300 | 458億8379万 | -10.56% |
| 12/12 | 3,110 | 3,125 | 3,035 | 3,070 | +0.33% | 63,600 | 469億8573万 | -8.96% |
| 12/11 | 3,170 | 3,170 | 3,055 | 3,060 | -3.47% | 71,300 | 468億3268万 | -9.71% |
| 12/10 | 3,160 | 3,210 | 3,135 | 3,170 | -1.09% | 55,500 | 485億1621万 | -6.98% |
| 12/09 | 3,320 | 3,320 | 3,175 | 3,205 | -4.61% | 83,600 | 490億5188万 | -6.4% |
| 12/08 | 3,415 | 3,415 | 3,335 | 3,360 | +2.6% | 54,500 | 514億2412万 | -2.44% |
| 12/05 | 3,325 | 3,350 | 3,265 | 3,275 | -1.5% | 35,700 | 501億2322万 | -5.67% |
| 12/04 | 3,250 | 3,365 | 3,250 | 3,325 | +1.84% | 40,100 | 508億8846万 | -4.86% |
| 12/03 | 3,235 | 3,290 | 3,200 | 3,265 | +0.15% | 51,000 | 499億7017万 | -7.32% |
| 12/02 | 3,350 | 3,350 | 3,235 | 3,260 | -2.25% | 62,600 | 498億9364万 | -8.3% |
| 12/01 | 3,505 | 3,510 | 3,325 | 3,335 | -3.75% | 55,200 | 510億4150万 | -7.1% |
| 11/28 | 3,375 | 3,485 | 3,315 | 3,465 | +4.84% | 55,400 | 530億3113万 | -4.15% |
| 11/27 | 3,330 | 3,355 | 3,295 | 3,305 | -0.6% | 48,300 | 505億8236万 | -9.08% |
| 11/26 | 3,410 | 3,420 | 3,300 | 3,325 | +0.91% | 56,100 | 508億8846万 | -9.45% |
| 11/25 | 3,410 | 3,410 | 3,270 | 3,295 | -1.79% | 53,300 | 504億2931万 | -11.07% |
| 11/21 | 3,330 | 3,380 | 3,265 | 3,355 | +0.9% | 41,800 | 513億4760万 | -9.67% |
| 11/20 | 3,430 | 3,440 | 3,315 | 3,325 | -1.63% | 48,100 | 508億8846万 | -10.45% |
| 11/19 | 3,400 | 3,430 | 3,325 | 3,380 | -1.02% | 71,400 | 517億3022万 | -8.94% |
| 11/18 | 3,525 | 3,530 | 3,390 | 3,415 | -4.74% | 67,000 | 522億6589万 | -7.8% |
| 11/17 | 3,550 | 3,585 | 3,505 | 3,585 | +1.27% | 41,100 | 548億6770万 | -3.21% |
| 11/14 | 3,550 | 3,635 | 3,505 | 3,540 | -1.39% | 49,300 | 541億7899万 | -4.38% |
| 11/14 | （空売り報告）Diversified Select Opportunities, LLC 76,900株（0.5%）再IN |
| 11/13 | 3,745 | 3,745 | 3,580 | 3,590 | -3.88% | 73,000 | 549億4423万 | -3.08% |
| 11/12 | 3,695 | 3,735 | 3,615 | 3,735 | +2.89% | 62,200 | 571億6342万 | +0.92% |
| 11/11 | 3,605 | 3,645 | 3,560 | 3,630 | +2.69% | 57,300 | 555億5642万 | -1.68% |
| 11/10 | 3,500 | 3,610 | 3,500 | 3,535 | +1.14% | 67,600 | 541億246万 | -3.7% |
| 11/07 | 3,430 | 3,500 | 3,425 | 3,495 | -0.14% | 48,100 | 534億9027万 | -4.3% |
| 11/06 | 3,560 | 3,610 | 3,495 | 3,500 | -1.13% | 53,900 | 535億6680万 | -3.74% |
| 11/05 | 3,525 | 3,560 | 3,395 | 3,540 | -0.84% | 103,100 | 541億7899万 | -2.29% |
| 11/04 | 3,740 | 3,755 | 3,510 | 3,570 | -3.64% | 133,900 | 546億3813万 | -1.19% |
| 10/31 | 3,625 | 3,770 | 3,580 | 3,705 | -8.41% | 270,000 | 567億428万 | +3% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/30 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 3,915 | 4,110 | 3,870 | 4,045 | +5.2% | 183,700 | 619億791万 | +13.12% |
| 10/29 | 3,990 | 4,000 | 3,835 | 3,845 | -4.59% | 89,500 | 588億4695万 | +8.55% |
| 10/28 | 4,030 | 4,100 | 3,970 | 4,030 | -1.1% | 117,200 | 616億7834万 | +14.49% |
| 10/27 | 4,330 | 4,330 | 4,030 | 4,075 | -1.33% | 145,200 | 623億6706万 | +16.66% |
| 10/24 | 4,000 | 4,135 | 3,910 | 4,130 | +4.42% | 132,500 | 632億882万 | +19.4% |
| 10/23 | 3,915 | 3,980 | 3,860 | 3,955 | -0.5% | 97,400 | 605億3048万 | +15.61% |
| 10/22 | 3,885 | 4,070 | 3,850 | 3,975 | -6.14% | 282,000 | 608億3658万 | +17.29% |
| 10/21 | 4,200 | 4,575 | 4,140 | 4,235 | +2.42% | 684,200 | 648億1582万 | +26.12% |
| 10/20 | 3,810 | 4,200 | 3,780 | 4,135 | +17.14% | 429,000 | 632億8534万 | +24.66% |
| 10/17 | 3,405 | 3,550 | 3,395 | 3,530 | +5.85% | 116,000 | 540億2594万 | +7.52% |
| 10/16 | （IR情報）10:40 GSXが参画する日本サイバーセキュリティファンドの第二号投資先企業として官公庁のセキュリティ対策に強みを持つコンステラ セキュリティ ジャパンが決定 |
| 10/16 | 3,380 | 3,395 | 3,265 | 3,335 | +1.52% | 45,700 | 510億4150万 | +1.8% |
| 10/15 | 3,180 | 3,345 | 3,175 | 3,285 | +3.3% | 72,400 | 502億7626万 | +0.27% |
| 10/14 | 3,350 | 3,400 | 3,160 | 3,180 | -7.29% | 95,400 | 486億6926万 | -2.75% |
| 10/10 | 3,490 | 3,515 | 3,415 | 3,430 | -2.83% | 49,200 | 524億9546万 | +4.99% |
| 10/09 | 3,600 | 3,620 | 3,495 | 3,530 | -1.4% | 59,600 | 540億2594万 | +8.48% |
| 10/08 | 3,500 | 3,595 | 3,435 | 3,580 | +1.56% | 53,600 | 547億9118万 | +10.36% |
| 10/07 | 3,550 | 3,550 | 3,400 | 3,525 | +0.71% | 118,500 | 539億4942万 | +9% |
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。
