| 2026 |
| 06/01 | 1,121 | 1,167 | 1,120 | 1,131 | +0.98% | 63,500 | 187億7505万 | -1.48% |
| 05/29 | 1,120 | 1,136 | 1,115 | 1,120 | 0% | 35,800 | 185億9244万 | -2.86% |
| 05/28 | 1,126 | 1,141 | 1,109 | 1,120 | -0.62% | 26,400 | 185億9244万 | -3.2% |
| 05/27 | 1,152 | 1,152 | 1,111 | 1,127 | -1.49% | 38,400 | 187億865万 | -3.01% |
| 05/26 | 1,132 | 1,144 | 1,117 | 1,144 | +1.06% | 25,000 | 189億9085万 | -1.89% |
| 05/25 | 1,174 | 1,174 | 1,113 | 1,132 | -2.41% | 63,300 | 187億9165万 | -3.08% |
| 05/22 | 1,139 | 1,162 | 1,126 | 1,160 | +3.2% | 68,600 | 192億5646万 | -0.77% |
| 05/21 | 1,120 | 1,125 | 1,112 | 1,124 | +1.63% | 17,900 | 186億5884万 | -3.85% |
| 05/20 | 1,119 | 1,123 | 1,093 | 1,106 | -0.54% | 44,800 | 183億6004万 | -5.55% |
| 05/19 | 1,090 | 1,119 | 1,090 | 1,112 | +2.68% | 42,000 | 184億5964万 | -5.28% |
| 05/18 | 1,109 | 1,109 | 1,070 | 1,083 | -1.72% | 43,100 | 179億7823万 | -8.14% |
| 05/15 | 1,097 | 1,111 | 1,092 | 1,102 | +1.1% | 40,800 | 182億9364万 | -6.93% |
| 05/14 | 1,138 | 1,138 | 1,080 | 1,090 | -3.63% | 101,600 | 180億9443万 | -8.17% |
| 05/13 | 1,140 | 1,148 | 1,122 | 1,131 | -0.7% | 65,600 | 187億7505万 | -5.04% |
| 05/12 | 1,150 | 1,161 | 1,134 | 1,139 | -0.96% | 39,400 | 189億785万 | -4.45% |
| 05/11 | 1,160 | 1,160 | 1,140 | 1,150 | +0.79% | 38,400 | 190億9046万 | -3.69% |
| 05/08 | （IR情報）15:30 2026年3月期決算説明会レポート(書き起こし) |
| 05/08 | （IR情報）15:30 2026年3月期決算に関する質疑応答集 |
| 05/08 | 1,156 | 1,162 | 1,135 | 1,141 | -1.3% | 70,100 | 189億4105万 | -4.36% |
| 05/07 | 1,186 | 1,186 | 1,154 | 1,156 | 0% | 60,300 | 191億9006万 | -3.1% |
| 05/01 | （IR情報）15:30 2026年３月期 決算説明会動画公開のお知らせ |
| 05/01 | 1,170 | 1,174 | 1,155 | 1,156 | -1.45% | 51,000 | 191億9006万 | -3.18% |
| 04/30 | 1,210 | 1,210 | 1,168 | 1,173 | -3.14% | 74,300 | 194億7226万 | -1.84% |
| 04/28 | 1,192 | 1,222 | 1,170 | 1,211 | -2.96% | 202,700 | 201億308万 | +1.25% |
| 04/27 | （IR情報）15:30 通期個別業績の前期実績値との差異に関するお知らせ |
| 04/27 | （IR情報）15:30 剰余金の配当(増配)と次期配当予想に関するお知らせ |
| 04/27 | （IR情報）15:30 代表取締役の異動(退任)及び役員人事に関するお知らせ |
| 04/27 | （IR情報）15:30 2026年3月期決算説明資料 |
| 04/27 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/27 | （IR情報）15:30 福島市教育委員会が安全な校務環境の構築を目指し、サイバートラストのデバイス証明書管理サービスを導入 |
| 04/27 | 1,236 | 1,250 | 1,215 | 1,248 | +3.48% | 184,200 | 207億1729万 | +4.44% |
| 04/24 | 1,203 | 1,219 | 1,182 | 1,206 | -0.17% | 58,900 | 200億2008万 | +1.26% |
| 04/23 | 1,242 | 1,250 | 1,190 | 1,208 | -2.74% | 54,900 | 200億5328万 | +1.43% |
| 04/22 | 1,237 | 1,257 | 1,226 | 1,242 | +0.4% | 32,700 | 206億1769万 | +4.19% |
| 04/21 | 1,217 | 1,246 | 1,214 | 1,237 | +1.64% | 38,200 | 205億3469万 | +3.78% |
| 04/20 | （IR情報）15:30 主要株主、主要株主である筆頭株主及び親会社の異動に関するお知らせ(2026年4月1日付) |
| 04/20 | 1,251 | 1,251 | 1,211 | 1,217 | -2.64% | 54,700 | 202億268万 | +2.1% |
| 04/17 | 1,218 | 1,250 | 1,218 | 1,250 | +1.87% | 44,200 | 207億5050万 | +4.78% |
| 04/16 | 1,248 | 1,265 | 1,213 | 1,227 | +2.34% | 113,300 | 203億6869万 | +2.94% |
| 04/15 | 1,195 | 1,202 | 1,165 | 1,199 | +2.92% | 71,100 | 199億387万 | +0.42% |
| 04/14 | 1,153 | 1,176 | 1,152 | 1,165 | +1.13% | 32,900 | 193億3946万 | -2.67% |
| 04/13 | 1,168 | 1,168 | 1,143 | 1,152 | -1.45% | 35,000 | 191億2366万 | -3.92% |
| 04/10 | 1,194 | 1,194 | 1,160 | 1,169 | -2.09% | 44,600 | 194億586万 | -2.83% |
| 04/09 | 1,236 | 1,236 | 1,187 | 1,194 | -2.93% | 44,400 | 198億2087万 | -1% |
| 04/08 | 1,220 | 1,235 | 1,214 | 1,230 | +2.33% | 37,900 | 204億1849万 | +2.07% |
| 04/07 | 1,202 | 1,230 | 1,193 | 1,202 | +1.26% | 34,100 | 199億5368万 | -0.25% |
| 04/06 | 1,182 | 1,189 | 1,168 | 1,187 | +0.51% | 33,500 | 197億467万 | -1.66% |
| 04/03 | 1,170 | 1,186 | 1,169 | 1,181 | +1.37% | 18,200 | 196億507万 | -2.4% |
| 04/02 | 1,187 | 1,194 | 1,152 | 1,165 | -0.94% | 31,800 | 193億3946万 | -3.8% |
| 04/01 | 1,152 | 1,182 | 1,152 | 1,176 | +3.98% | 29,300 | 195億2207万 | -2.81% |
| 03/31 | （IR情報）11:00 ウイングアーク１ｓｔとサイバートラストがAI時代のデジタルトラスト基盤構築に向け協業 |
| 03/31 | 1,132 | 1,172 | 1,131 | 1,131 | -0.09% | 47,500 | 187億7505万 | -6.37% |
| 03/30 | 1,156 | 1,159 | 1,125 | 1,132 | -5.43% | 51,900 | 187億9165万 | -6.6% |
| 03/27 | 1,174 | 1,198 | 1,170 | 1,197 | +2.22% | 51,700 | 198億7067万 | -1.64% |
| 03/26 | 1,206 | 1,209 | 1,158 | 1,171 | -2.66% | 39,300 | 194億3906万 | -3.86% |
| 03/25 | 1,197 | 1,209 | 1,191 | 1,203 | +1.78% | 33,400 | 199億7028万 | -1.47% |
| 03/24 | 1,187 | 1,190 | 1,163 | 1,182 | +2.16% | 31,500 | 196億2167万 | -3.27% |
| 03/23 | 1,151 | 1,172 | 1,144 | 1,157 | -3.42% | 71,200 | 191億6315万 | -5.47% |
| 03/19 | 1,222 | 1,230 | 1,193 | 1,198 | -3.93% | 39,600 | 198億4223万 | -2.44% |
| 03/18 | 1,233 | 1,247 | 1,232 | 1,247 | +1.05% | 33,700 | 206億5381万 | +1.38% |
| 03/17 | 1,233 | 1,255 | 1,224 | 1,234 | +0.08% | 42,300 | 204億3849万 | +0.41% |
| 03/16 | 1,222 | 1,241 | 1,205 | 1,233 | -0.16% | 43,000 | 204億2193万 | +0.57% |
| 03/13 | 1,221 | 1,251 | 1,217 | 1,235 | -0.4% | 41,900 | 204億5505万 | +0.73% |
| 03/12 | 1,268 | 1,268 | 1,229 | 1,240 | -3.13% | 66,400 | 205億3787万 | +1.22% |
| 03/11 | 1,280 | 1,284 | 1,250 | 1,280 | +1.59% | 62,000 | 212億38万 | +4.4% |
| 03/10 | 1,242 | 1,264 | 1,226 | 1,260 | +3.19% | 58,400 | 208億6912万 | +2.94% |
| 03/09 | 1,200 | 1,225 | 1,175 | 1,221 | -3.02% | 90,800 | 202億2317万 | -0.25% |
| 03/06 | 1,246 | 1,262 | 1,230 | 1,259 | +1.78% | 80,200 | 208億5256万 | +2.69% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 82,400株（0.49%）-0.05%義務消失 |
| 03/05 | 1,210 | 1,247 | 1,205 | 1,237 | +5.73% | 97,600 | 204億8818万 | +0.81% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 90,700株（0.54%）再IN |
| 03/04 | 1,208 | 1,224 | 1,136 | 1,170 | -4.72% | 156,700 | 193億7847万 | -4.72% |
| 03/03 | （IR情報）16:30 2026年3月期第3四半期決算に関する質疑応答集2 |
| 03/03 | 1,237 | 1,242 | 1,213 | 1,228 | -1.05% | 94,400 | 203億3911万 | -0.24% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 80,700株（0.48%）-0.08%義務消失 |
| 03/02 | 1,240 | 1,244 | 1,216 | 1,241 | -1.97% | 95,100 | 205億5443万 | +0.73% |
| 02/27 | 1,226 | 1,266 | 1,214 | 1,266 | +4.71% | 100,600 | 209億6850万 | +2.59% |
| 02/26 | 1,164 | 1,217 | 1,145 | 1,209 | +6.52% | 102,600 | 200億2442万 | -2.03% |
| 02/25 | 1,135 | 1,164 | 1,134 | 1,135 | -0.09% | 76,200 | 187億9877万 | -8.39% |
| 02/24 | 1,194 | 1,194 | 1,132 | 1,136 | -8.39% | 233,000 | 188億1534万 | -9.05% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 94,200株（0.56%）再IN |
| 02/20 | 1,230 | 1,251 | 1,230 | 1,240 | -0.56% | 73,000 | 205億712万 | -1.35% |
| 02/19 | 1,235 | 1,248 | 1,213 | 1,247 | +1.14% | 74,000 | 206億2288万 | -1.11% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 79,300株（0.47%）-0.03%義務消失 |
| 02/18 | 1,225 | 1,252 | 1,203 | 1,233 | -0.32% | 122,200 | 203億9135万 | -2.53% |
| 02/17 | 1,235 | 1,237 | 1,207 | 1,237 | +0.57% | 93,500 | 204億5750万 | -2.52% |
| 02/16 | 1,220 | 1,245 | 1,219 | 1,230 | +0.99% | 60,200 | 203億4174万 | -3.45% |
| 02/13 | 1,253 | 1,261 | 1,206 | 1,218 | -3.49% | 114,800 | 201億4328万 | -4.77% |
| 02/12 | （IR情報）10:00 KVMの利用に最適化した専用のホストOSを採用した、仮想化基盤の管理・運用サービス最新版を3月より提供 |
| 02/12 | 1,264 | 1,283 | 1,252 | 1,262 | +0.24% | 98,200 | 208億7095万 | -1.79% |
| 02/10 | 1,218 | 1,260 | 1,218 | 1,259 | +4.48% | 82,100 | 208億2134万 | -2.4% |
| 02/09 | 1,223 | 1,227 | 1,188 | 1,205 | +2.29% | 78,800 | 199億2829万 | -6.88% |
| 02/06 | 1,202 | 1,202 | 1,161 | 1,178 | -2.97% | 94,900 | 194億8176万 | -9.38% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 83,600株（0.5%）再IN |
| 02/05 | 1,207 | 1,221 | 1,198 | 1,214 | +0.33% | 108,500 | 200億7713万 | -7.19% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 79,900株（0.48%）-0.02%義務消失 |
| 02/04 | 1,255 | 1,258 | 1,210 | 1,210 | -4.2% | 118,400 | 200億1098万 | -7.91% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 83,700株（0.5%）再IN |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算説明会レポート(書き起こし) |
| 02/03 | 1,260 | 1,275 | 1,254 | 1,263 | +1.61% | 70,600 | 208億8749万 | -4.17% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 79,600株（0.48%）-0.02%義務消失 |
| 02/02 | （IR情報）15:00 サイバートラスト、iTrust 本人確認サービスでマネーフォワードケッサイでのマイナンバースキャン認証を支援 |
| 02/02 | 1,260 | 1,281 | 1,241 | 1,243 | -1.35% | 79,300 | 205億5673万 | -5.76% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算に関する質疑応答集 |
| 01/30 | 1,274 | 1,283 | 1,246 | 1,260 | -1.49% | 85,200 | 208億3788万 | -4.62% |
| 01/29 | 1,284 | 1,298 | 1,235 | 1,279 | -0.16% | 139,700 | 211億5210万 | -3.18% |
| 01/28 | （IR情報）15:30 2026年３月期 第３四半期 決算説明動画公開のお知らせ（決算説明＋社長インタビュー） |
| 01/28 | 1,275 | 1,347 | 1,270 | 1,281 | +2.73% | 416,100 | 211億8517万 | -2.88% |
| 01/27 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/27 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/27 | 1,267 | 1,274 | 1,234 | 1,247 | -0.64% | 229,800 | 206億2288万 | -5.24% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 82,900株（0.5%）再IN |
| 01/26 | 1,260 | 1,260 | 1,241 | 1,255 | -0.71% | 69,800 | 207億5519万 | -4.64% |
| 01/23 | 1,263 | 1,276 | 1,258 | 1,264 | -0.24% | 65,700 | 209億403万 | -3.88% |
| 01/22 | 1,303 | 1,303 | 1,266 | 1,267 | -1.17% | 97,200 | 209億5364万 | -3.58% |
| 01/21 | 1,296 | 1,299 | 1,266 | 1,282 | -4.04% | 113,300 | 211億5248万 | -2.29% |
| 01/20 | 1,368 | 1,368 | 1,334 | 1,336 | -2.55% | 61,300 | 220億4346万 | +2.06% |
| 01/19 | 1,353 | 1,372 | 1,333 | 1,371 | +2.31% | 56,800 | 226億2095万 | +5.06% |
| 01/16 | 1,345 | 1,357 | 1,323 | 1,340 | -0.96% | 43,200 | 221億946万 | +3.16% |
| 01/15 | 1,320 | 1,354 | 1,317 | 1,353 | +1.65% | 54,100 | 223億2395万 | +4.56% |
| 01/14 | 1,340 | 1,352 | 1,326 | 1,331 | -0.75% | 53,200 | 219億6096万 | +3.42% |
| 01/13 | 1,373 | 1,373 | 1,335 | 1,341 | -0.74% | 59,900 | 221億2596万 | +4.6% |
| 01/09 | （IR情報）15:30 SBI証券主催個人投資家向けオンライン説明会質疑応答集 |
| 01/09 | 1,366 | 1,376 | 1,343 | 1,351 | -1.24% | 49,100 | 222億9095万 | +6.04% |
| 01/08 | 1,345 | 1,383 | 1,343 | 1,368 | +0.96% | 71,200 | 225億7145万 | +8.14% |
| 01/07 | 1,395 | 1,411 | 1,355 | 1,355 | -3.15% | 95,300 | 223億5695万 | +7.8% |
| 01/06 | 1,372 | 1,409 | 1,370 | 1,399 | +2.49% | 97,400 | 230億8294万 | +11.92% |
| 01/05 | 1,380 | 1,383 | 1,348 | 1,365 | +0.59% | 71,500 | 225億2195万 | +9.9% |
| 2025 |
| 12/30 | 1,374 | 1,377 | 1,349 | 1,357 | -1.6% | 61,000 | 223億8995万 | +9.88% |
| 12/29 | 1,384 | 1,384 | 1,350 | 1,379 | +1.85% | 74,600 | 227億5294万 | +12.3% |
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。
