| 2024 |
| 07/26 | 5,200 | 5,250 | 5,040 | 5,050 | -2.13% | 42,900 | 385億4766万 | -10.68% |
| 07/25 | 5,240 | 5,370 | 5,160 | 5,160 | -5.15% | 52,500 | 393億8731万 | -8.91% |
| 07/24 | 5,800 | 5,830 | 5,440 | 5,440 | -6.85% | 74,300 | 415億2460万 | -4.04% |
| 07/23 | 5,560 | 5,900 | 5,560 | 5,840 | +5.99% | 50,800 | 445億7788万 | +3.11% |
| 07/22 | 5,860 | 5,860 | 5,510 | 5,510 | -5% | 37,300 | 420億3909万 | -2.32% |
| 07/22 | （空売り報告）Nomura Asset Management Singapore Limited 101,100株（1.32%）+0.1% |
| 07/19 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/19 | 5,840 | 5,990 | 5,790 | 5,800 | -1.69% | 34,400 | 442億5168万 | +2.95% |
| 07/18 | 6,020 | 6,290 | 5,850 | 5,900 | -2.64% | 80,300 | 450億1464万 | +5.13% |
| 07/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,014株（0.73%）+0.05% |
| 07/17 | 5,700 | 6,060 | 5,660 | 6,060 | +6.5% | 70,200 | 462億3537万 | +8.37% |
| 07/16 | 5,840 | 5,840 | 5,650 | 5,690 | -1.39% | 26,200 | 434億1242万 | +2.23% |
| 07/12 | （自社株買い）取締役会(2024年6月27日)での決議状況(取得期間2024年6月28日～2024年6月28日) |
| 07/12 | 5,310 | 5,890 | 5,310 | 5,770 | +8.66% | 81,000 | 440億2279万 | +3.78% |
| 07/11 | 5,390 | 5,410 | 5,220 | 5,310 | -0.93% | 35,300 | 405億1317万 | -4.38% |
| 07/10 | 5,590 | 5,590 | 5,280 | 5,360 | -4.11% | 58,800 | 408億9465万 | -3.68% |
| 07/09 | 5,760 | 5,770 | 5,590 | 5,590 | -4.61% | 40,900 | 426億4946万 | +0.22% |
| 07/08 | 5,770 | 5,940 | 5,620 | 5,860 | +3.17% | 58,800 | 447億945万 | +5.04% |
| 07/05 | 5,640 | 5,720 | 5,530 | 5,680 | +1.07% | 32,300 | 433億3612万 | +2.01% |
| 07/04 | 5,950 | 5,960 | 5,620 | 5,620 | -3.93% | 52,600 | 428億7835万 | +1.12% |
| 07/03 | 5,820 | 6,000 | 5,720 | 5,850 | +1.04% | 61,600 | 446億3316万 | +5.61% |
| 07/02 | 6,000 | 6,040 | 5,680 | 5,790 | -2.36% | 62,200 | 441億7538万 | +5.22% |
| 07/01 | 6,040 | 6,060 | 5,880 | 5,930 | -0.17% | 65,800 | 452億4352万 | +8.35% |
| 06/28 | （IR情報）9:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 06/28 | 6,010 | 6,080 | 5,850 | 5,940 | +0.51% | 79,200 | 453億1982万 | +9.17% |
| 06/27 | （IR情報）16:15 丸紅I-DIGIOホールディングス株式会社との資本業務提携に関するお知らせ |
| 06/27 | （IR情報）16:15 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/27 | 5,910 | 6,000 | 5,850 | 5,910 | +0.17% | 45,200 | 450億9093万 | +9.28% |
| 06/26 | （IR情報）17:00 支配株主等に関する事項について |
| 06/26 | 5,900 | 6,040 | 5,790 | 5,900 | +2.43% | 81,300 | 450億1464万 | +9.83% |
| 06/26 | （空売り報告）Nomura Asset Management Singapore Limited 93,400株（1.22%）+0.03% |
| 06/25 | 5,550 | 5,940 | 5,530 | 5,760 | +4.73% | 80,400 | 439億4649万 | +7.87% |
| 06/24 | （IR情報）17:15 事業計画及び成長可能性に関する事項 |
| 06/24 | （IR情報）17:15 役員人事に関するお知らせ |
| 06/24 | （IR情報）17:15 投資単位の引下げに関する考え方及び方針等について |
| 06/24 | 5,280 | 5,550 | 5,250 | 5,500 | +7.42% | 46,300 | 419億6280万 | +3.68% |
| 06/21 | 5,350 | 5,350 | 5,120 | 5,120 | -3.94% | 21,300 | 390億6355万 | -3.09% |
| 06/20 | 5,300 | 5,380 | 5,270 | 5,330 | +1.33% | 10,500 | 406億6576万 | +0.99% |
| 06/19 | 5,380 | 5,380 | 5,250 | 5,260 | -0.94% | 16,200 | 401億3169万 | -0.15% |
| 06/18 | 5,270 | 5,360 | 5,260 | 5,310 | +0.57% | 8,900 | 405億1317万 | +1.07% |
| 06/17 | 5,350 | 5,350 | 5,200 | 5,280 | -0.75% | 19,500 | 402億8428万 | +0.78% |
| 06/14 | 5,240 | 5,350 | 5,240 | 5,320 | +1.14% | 16,300 | 405億8947万 | +1.95% |
| 06/13 | 5,360 | 5,360 | 5,230 | 5,260 | -2.77% | 45,100 | 401億3169万 | +1.27% |
| 06/12 | 5,410 | 5,490 | 5,380 | 5,410 | 0% | 17,300 | 412億7613万 | +4.66% |
| 06/11 | 5,560 | 5,560 | 5,360 | 5,410 | -2.35% | 45,300 | 412億7613万 | +5.25% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,014株（0.68%）-0.02% |
| 06/10 | 5,590 | 5,590 | 5,450 | 5,540 | -0.72% | 27,500 | 422億6798万 | +8.46% |
| 06/07 | 5,580 | 5,650 | 5,540 | 5,580 | -0.53% | 14,700 | 425億7316万 | +10.21% |
| 06/06 | 5,610 | 5,690 | 5,580 | 5,610 | -1.41% | 19,500 | 428億205万 | +11.95% |
| 06/05 | 5,620 | 5,740 | 5,590 | 5,690 | +1.25% | 29,100 | 434億1242万 | +14.6% |
| 06/04 | 5,590 | 5,680 | 5,480 | 5,620 | +0.54% | 26,700 | 428億7835万 | +14.37% |
| 06/03 | 5,480 | 5,640 | 5,440 | 5,590 | +3.14% | 54,700 | 426億4946万 | +14.74% |
| 05/31 | 5,220 | 5,430 | 5,210 | 5,420 | +5.45% | 54,200 | 413億5243万 | +12.1% |
| 05/30 | 4,865 | 5,200 | 4,865 | 5,140 | +3.63% | 48,800 | 392億1614万 | +6.84% |
| 05/29 | 5,060 | 5,080 | 4,930 | 4,960 | -1.39% | 29,700 | 378億4281万 | +3.4% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,614株（0.7%）+0.1% |
| 05/28 | 5,100 | 5,160 | 5,020 | 5,030 | -2.14% | 16,200 | 383億7688万 | +5.25% |
| 05/27 | 5,070 | 5,140 | 5,030 | 5,140 | +0.59% | 16,600 | 392億1614万 | +7.87% |
| 05/24 | 5,110 | 5,330 | 5,100 | 5,110 | +2% | 79,100 | 389億8725万 | +7.76% |
| 05/23 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/23 | （IR情報）15:00 2025年3月期配当予想に関するお知らせ |
| 05/23 | 5,100 | 5,100 | 4,955 | 5,010 | -1.76% | 27,200 | 382億2429万 | +6.08% |
| 05/22 | 4,865 | 5,110 | 4,865 | 5,100 | +4.29% | 46,000 | 389億1096万 | +8.17% |
| 05/21 | 4,905 | 4,940 | 4,870 | 4,890 | -1.31% | 19,400 | 373億874万 | +3.87% |
| 05/20 | 4,920 | 5,030 | 4,890 | 4,955 | -0.4% | 23,500 | 378億466万 | +5.2% |
| 05/17 | 5,080 | 5,080 | 4,925 | 4,975 | -2.07% | 41,300 | 379億5726万 | +5.58% |
| 05/16 | 4,935 | 5,080 | 4,905 | 5,080 | +3.46% | 39,700 | 387億5836万 | +7.76% |
| 05/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,814株（0.6%）+0.02% |
| 05/15 | （IR情報）17:10 2024年3月期決算説明会(質疑応答集) |
| 05/15 | （IR情報）17:10 2024年3月期決算説明会レポート(書き起こし) |
| 05/15 | 4,950 | 4,995 | 4,865 | 4,910 | -0.71% | 45,400 | 374億6133万 | +4.25% |
| 05/14 | 4,785 | 4,955 | 4,785 | 4,945 | +3.89% | 41,900 | 377億2837万 | +5.01% |
| 05/13 | 4,750 | 4,770 | 4,665 | 4,760 | +0.74% | 24,100 | 363億1689万 | +1% |
| 05/10 | 4,655 | 4,785 | 4,645 | 4,725 | +2.05% | 34,000 | 360億4986万 | -0.02% |
| 05/09 | 4,700 | 4,760 | 4,625 | 4,630 | -0.96% | 25,100 | 353億2504万 | -2.4% |
| 05/08 | 4,630 | 4,825 | 4,620 | 4,675 | +1.41% | 54,400 | 356億6838万 | -1.97% |
| 05/07 | 4,600 | 4,785 | 4,600 | 4,610 | +4.42% | 50,800 | 351億7245万 | -4.08% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,914株（0.58%）-0.03% |
| 05/02 | 4,335 | 4,465 | 4,275 | 4,415 | +3.27% | 36,300 | 336億8468万 | -8.86% |
| 05/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,914株（0.61%）+0.11% |
| 05/01 | 4,440 | 4,440 | 4,250 | 4,275 | -4.36% | 63,700 | 326億1654万 | -12.59% |
| 04/30 | 4,530 | 4,550 | 4,335 | 4,470 | +1.48% | 83,400 | 341億431万 | -9.7% |
| 04/26 | （IR情報）14:40 2024年3月期決算説明資料 |
| 04/26 | （IR情報）14:40 2024年3月期決算短信〔日本基準〕(非連結) |
| 04/26 | 4,650 | 4,655 | 4,370 | 4,405 | -3.82% | 125,100 | 336億838万 | -11.79% |
| 04/25 | 4,620 | 4,700 | 4,570 | 4,580 | -1.61% | 34,500 | 349億4356万 | -9.05% |
| 04/24 | 4,840 | 4,865 | 4,565 | 4,655 | -3.82% | 105,700 | 355億1578万 | -8.24% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,514株（0.5%）再IN |
| 04/23 | 4,890 | 4,935 | 4,770 | 4,840 | +1.04% | 57,800 | 369億2726万 | -5.25% |
| 04/22 | 4,515 | 4,790 | 4,480 | 4,790 | +6.44% | 39,600 | 363億9921万 | -6.7% |
| 04/19 | （IR情報）13:45 2024年3月期配当予想の修正に関するお知らせ |
| 04/19 | 4,660 | 4,675 | 4,450 | 4,500 | -3.85% | 52,800 | 341億9550万 | -12.72% |
| 04/18 | 4,465 | 4,735 | 4,435 | 4,680 | +2.74% | 45,400 | 355億6332万 | -9.74% |
| 04/17 | 4,605 | 4,650 | 4,550 | 4,555 | -1.83% | 31,100 | 346億1344万 | -12.64% |
| 04/16 | 4,745 | 4,760 | 4,610 | 4,640 | -3.63% | 54,100 | 352億5936万 | -11.7% |
| 04/15 | 5,020 | 5,020 | 4,810 | 4,815 | -2.03% | 38,600 | 365億8918万 | -8.93% |
| 04/12 | 4,990 | 4,990 | 4,900 | 4,915 | -0.51% | 22,600 | 373億4908万 | -7.54% |
| 04/11 | 4,955 | 4,970 | 4,915 | 4,940 | -1.59% | 23,100 | 375億3906万 | -7.56% |
| 04/10 | 5,040 | 5,130 | 5,010 | 5,020 | +0.2% | 14,400 | 381億4698万 | -6.74% |
| 04/09 | 4,980 | 5,150 | 4,950 | 5,010 | +0.6% | 22,700 | 380億6497万 | -7.41% |
| 04/08 | （IR情報）13:00 日本初、セキュリティ企業に投資するファンド 「日本サイバーセキュリティファンド１号投資事業有限責任組合」創設に向けて |
| 04/08 | 4,955 | 5,020 | 4,920 | 4,980 | +1.53% | 23,000 | 378億4302万 | -8.51% |
| 04/05 | 4,900 | 5,000 | 4,860 | 4,905 | -2.49% | 38,400 | 372億7309万 | -10.25% |
| 04/04 | 5,140 | 5,180 | 4,900 | 5,030 | -0.98% | 50,100 | 382億2297万 | -8.41% |
| 04/03 | 5,060 | 5,160 | 5,010 | 5,080 | -2.12% | 48,800 | 386億292万 | -7.97% |
| 04/02 | 5,230 | 5,240 | 5,140 | 5,190 | -1.14% | 29,400 | 394億3881万 | -6.52% |
| 04/01 | 5,510 | 5,520 | 5,250 | 5,250 | -6.08% | 57,500 | 398億9475万 | -5.78% |
| 03/29 | （IR情報）14:00 取締役及び執行役員の異動に関するお知らせ |
| 03/29 | 5,560 | 5,700 | 5,500 | 5,590 | +0.54% | 44,300 | 424億7841万 | +0.22% |
| 03/28 | 5,650 | 5,740 | 5,560 | 5,560 | -0.89% | 30,300 | 422億5044万 | -0.22% |
| 03/27 | 5,800 | 5,800 | 5,610 | 5,610 | -2.43% | 35,200 | 426億3039万 | +0.63% |
| 03/26 | 5,570 | 5,820 | 5,570 | 5,750 | +3.23% | 48,500 | 436億9425万 | +3.36% |
| 03/25 | 5,510 | 5,690 | 5,510 | 5,570 | +2.2% | 44,800 | 423億2643万 | +0.54% |
| 03/25 | （空売り報告）Nomura Asset Management Singapore Limited 90,800株（1.19%）-0.02% |
| 03/22 | 5,550 | 5,550 | 5,390 | 5,450 | -0.91% | 29,500 | 414億1455万 | -1.2% |
| 03/21 | 5,550 | 5,600 | 5,430 | 5,500 | -0.72% | 32,800 | 417億8790万 | 0% |
| 03/19 | 5,490 | 5,570 | 5,420 | 5,540 | +1.09% | 22,500 | 420億9181万 | +1.11% |
| 03/18 | 5,430 | 5,550 | 5,370 | 5,480 | +2.81% | 24,300 | 416億3594万 | +0.37% |
| 03/15 | 5,190 | 5,380 | 5,150 | 5,330 | +1.72% | 28,500 | 404億9627万 | -2.02% |
| 03/14 | 5,380 | 5,380 | 5,170 | 5,240 | -2.96% | 44,200 | 398億1247万 | -3.39% |
| 03/13 | 5,610 | 5,610 | 5,380 | 5,400 | -3.23% | 33,700 | 410億2812万 | -0.22% |
| 03/12 | 5,440 | 5,590 | 5,400 | 5,580 | +2.39% | 24,600 | 423億9572万 | +3.41% |
| 03/11 | 5,400 | 5,490 | 5,360 | 5,450 | -1.45% | 32,100 | 414億801万 | +1.43% |
| 03/08 | （IR情報）14:00 GSX代表取締役副社長 原 伸一がセキュアイノベーションの社外取締役に就任 |
| 03/08 | 5,520 | 5,680 | 5,520 | 5,530 | -1.6% | 45,400 | 420億1583万 | +3.04% |
| 03/07 | 5,870 | 5,880 | 5,620 | 5,620 | -4.75% | 60,600 | 426億9963万 | +5.09% |
| 03/06 | 5,680 | 6,000 | 5,610 | 5,900 | +3.15% | 53,000 | 448億2702万 | +10.67% |
| 03/05 | 5,780 | 5,830 | 5,620 | 5,720 | -1.72% | 46,800 | 434億5941万 | +8.01% |
| 03/04 | 5,640 | 5,920 | 5,590 | 5,820 | +5.43% | 72,000 | 442億1919万 | +10.35% |
