| 2024 |
| 09/19 | 1,800 | 1,820 | 1,774 | 1,815 | +1.51% | 131,900 | 216億5933万 | -3.35% |
| 09/18 | 1,848 | 1,849 | 1,770 | 1,788 | -2.72% | 96,200 | 213億3712万 | -4.79% |
| 09/17 | 1,849 | 1,872 | 1,818 | 1,838 | +1.55% | 70,500 | 219億3380万 | -2.18% |
| 09/13 | 1,840 | 1,840 | 1,805 | 1,810 | -1.04% | 40,700 | 215億9966万 | -3.52% |
| 09/12 | 1,846 | 1,850 | 1,816 | 1,829 | +1.27% | 49,500 | 218億2640万 | -2.4% |
| 09/11 | 1,856 | 1,860 | 1,794 | 1,806 | -2.69% | 57,600 | 215億5192万 | -3.47% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 73,176株（0.61%）+0.11% |
| 09/10 | 1,871 | 1,871 | 1,855 | 1,856 | +0.11% | 18,700 | 221億4860万 | -0.54% |
| 09/09 | 1,807 | 1,864 | 1,801 | 1,854 | +0.38% | 38,700 | 221億2473万 | +0.11% |
| 09/06 | 1,882 | 1,892 | 1,834 | 1,847 | -1.76% | 44,900 | 220億4120万 | -0.11% |
| 09/05 | 1,895 | 1,908 | 1,861 | 1,880 | -0.9% | 52,500 | 224億3501万 | +1.51% |
| 09/05 | （空売り報告）モルガン・スタンレーMUFG証券 59,876株（0.5%）再IN |
| 09/04 | 1,912 | 1,926 | 1,883 | 1,897 | -2.82% | 96,200 | 226億3787万 | +2.15% |
| 09/03 | 1,951 | 1,985 | 1,950 | 1,952 | +0.1% | 59,800 | 232億9422万 | +4.95% |
| 09/02 | 1,940 | 1,950 | 1,915 | 1,950 | +1.14% | 75,700 | 232億7035万 | +4.78% |
| 08/30 | 1,922 | 1,931 | 1,921 | 1,928 | +0.52% | 27,300 | 230億781万 | +3.54% |
| 08/29 | 1,924 | 1,928 | 1,910 | 1,918 | 0% | 30,300 | 228億8848万 | +2.95% |
| 08/28 | 1,926 | 1,926 | 1,887 | 1,918 | -0.57% | 41,900 | 228億8848万 | +2.79% |
| 08/27 | 1,947 | 1,947 | 1,927 | 1,929 | -0.16% | 15,600 | 230億1975万 | +3.16% |
| 08/26 | 1,964 | 1,972 | 1,931 | 1,932 | -0.62% | 27,700 | 230億5555万 | +3.09% |
| 08/23 | 1,958 | 1,968 | 1,917 | 1,944 | -0.26% | 31,400 | 231億9875万 | +3.51% |
| 08/22 | 1,905 | 1,949 | 1,905 | 1,949 | +2.63% | 41,500 | 232億5842万 | +3.56% |
| 08/21 | 1,880 | 1,899 | 1,877 | 1,899 | +0.48% | 17,300 | 226億6174万 | +0.64% |
| 08/20 | 1,856 | 1,912 | 1,856 | 1,890 | +1.89% | 40,400 | 225億5434万 | -0.21% |
| 08/19 | 1,900 | 1,910 | 1,855 | 1,855 | -1.33% | 46,300 | 221億3667万 | -2.37% |
| 08/16 | 1,815 | 1,884 | 1,815 | 1,880 | +5.03% | 53,600 | 224億3501万 | -1.36% |
| 08/15 | 1,808 | 1,808 | 1,778 | 1,790 | -1% | 31,100 | 213億6099万 | -6.43% |
| 08/14 | 1,815 | 1,836 | 1,787 | 1,808 | -0.28% | 33,800 | 215億7579万 | -6.08% |
| 08/13 | 1,800 | 1,814 | 1,793 | 1,813 | +2.66% | 36,200 | 216億3546万 | -6.3% |
| 08/09 | 1,785 | 1,795 | 1,733 | 1,766 | +0.74% | 51,100 | 210億7458万 | -9.2% |
| 08/08 | 1,751 | 1,785 | 1,743 | 1,753 | -0.85% | 37,200 | 209億1945万 | -10.33% |
| 08/07 | 1,676 | 1,788 | 1,668 | 1,768 | +6% | 72,700 | 210億9845万 | -10.12% |
| 08/06 | 1,638 | 1,689 | 1,621 | 1,668 | +11.2% | 97,200 | 199億510万 | -15.63% |
| 08/05 | 1,703 | 1,764 | 1,427 | 1,500 | -16.11% | 316,000 | 179億27万 | -24.7% |
| 08/02 | 1,790 | 1,832 | 1,771 | 1,788 | -7.12% | 177,500 | 213億3712万 | -11.18% |
| 08/01 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/01 | 2,000 | 2,010 | 1,925 | 1,925 | -3.61% | 70,400 | 229億7201万 | -4.84% |
| 07/31 | 1,969 | 1,997 | 1,950 | 1,997 | +1.42% | 32,500 | 238億3123万 | -1.43% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,580株（0.96%）-0.07% |
| 07/30 | 1,992 | 1,992 | 1,963 | 1,969 | -1.35% | 25,800 | 234億9709万 | -2.81% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,830株（1.03%）+0.04% |
| 07/29 | 1,970 | 1,997 | 1,965 | 1,996 | +2.04% | 25,200 | 238億1929万 | -1.53% |
| 07/26 | 1,977 | 1,988 | 1,955 | 1,956 | +0.1% | 34,900 | 233億4195万 | -3.41% |
| 07/25 | 1,990 | 2,000 | 1,954 | 1,954 | -2.69% | 79,200 | 233億1809万 | -3.46% |
| 07/24 | 2,034 | 2,040 | 1,997 | 2,008 | -0.5% | 38,000 | 239億6250万 | -0.74% |
| 07/23 | （IR情報）15:00 総合ネットセキュリティ企業 イー・ガーディアン 「詐欺広告対策支援サービス」を提供開始 |
| 07/23 | 2,046 | 2,046 | 2,012 | 2,018 | -0.1% | 21,700 | 240億8183万 | -0.15% |
| 07/22 | 2,056 | 2,058 | 2,016 | 2,020 | -0.44% | 24,300 | 241億570万 | +0.15% |
| 07/19 | 2,050 | 2,050 | 2,017 | 2,029 | -1.07% | 37,700 | 242億1310万 | +0.79% |
| 07/18 | 2,070 | 2,086 | 2,051 | 2,051 | -1.68% | 24,100 | 244億7564万 | +2.14% |
| 07/17 | 2,065 | 2,091 | 2,065 | 2,086 | +1.07% | 30,000 | 248億9331万 | +4.2% |
| 07/16 | 2,060 | 2,068 | 2,041 | 2,064 | +1.08% | 22,800 | 246億3077万 | +3.46% |
| 07/12 | 2,006 | 2,055 | 1,998 | 2,042 | +1.49% | 56,800 | 243億6823万 | +2.72% |
| 07/11 | 2,063 | 2,063 | 2,008 | 2,012 | -1.23% | 59,200 | 240億1023万 | +1.51% |
| 07/10 | 2,091 | 2,091 | 2,021 | 2,037 | -2.58% | 81,000 | 243億857万 | +3.09% |
| 07/09 | 2,080 | 2,106 | 2,079 | 2,091 | +1.46% | 70,000 | 249億5298万 | +6.03% |
| 07/08 | 2,057 | 2,083 | 2,057 | 2,061 | +0.34% | 49,300 | 245億9497万 | +4.83% |
| 07/05 | 2,036 | 2,071 | 2,036 | 2,054 | +1.08% | 38,500 | 245億1144万 | +4.85% |
| 07/04 | 2,065 | 2,083 | 2,032 | 2,032 | -1.22% | 45,300 | 242億4890万 | +4.1% |
| 07/03 | 2,031 | 2,057 | 2,016 | 2,057 | +2.24% | 39,000 | 245億4724万 | +5.76% |
| 07/02 | 2,049 | 2,061 | 2,012 | 2,012 | -1.03% | 51,700 | 240億1023万 | +3.93% |
| 07/01 | 2,069 | 2,080 | 2,023 | 2,033 | -0.54% | 55,800 | 242億6083万 | +5.23% |
| 06/28 | 2,064 | 2,073 | 2,031 | 2,044 | +0.79% | 49,600 | 243億9210万 | +6.13% |
| 06/27 | 2,007 | 2,046 | 2,007 | 2,028 | +1.65% | 55,000 | 242億117万 | +5.68% |
| 06/26 | 2,000 | 2,009 | 1,991 | 1,995 | +0.1% | 36,300 | 238億736万 | +4.29% |
| 06/25 | 2,004 | 2,006 | 1,986 | 1,993 | -0.25% | 46,600 | 237億8349万 | +4.45% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,630株（0.99%）-0.08% |
| 06/24 | 1,969 | 2,000 | 1,960 | 1,998 | +2.78% | 63,000 | 238億4316万 | +4.94% |
| 06/21 | 1,933 | 1,968 | 1,933 | 1,944 | +0.67% | 40,400 | 231億9875万 | +2.37% |
| 06/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,430株（1.07%）-0.03% |
| 06/20 | 1,943 | 1,950 | 1,912 | 1,931 | -0.82% | 34,300 | 230億4361万 | +1.85% |
| 06/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,230株（1.1%）+0.1% |
| 06/19 | 1,945 | 1,950 | 1,925 | 1,947 | +0.57% | 25,200 | 232億3455万 | +3.07% |
| 06/18 | 1,937 | 1,963 | 1,925 | 1,936 | +0.21% | 57,500 | 231億328万 | +2.87% |
| 06/17 | 1,934 | 1,935 | 1,896 | 1,932 | +0.36% | 57,700 | 230億5555万 | +2.93% |
| 06/14 | 1,883 | 1,925 | 1,880 | 1,925 | +1.74% | 52,000 | 229億7201万 | +2.94% |
| 06/13 | 1,904 | 1,917 | 1,878 | 1,892 | -0.53% | 51,100 | 225億7821万 | +1.56% |
| 06/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,530株（1%）+0.09% |
| 06/12 | 1,916 | 1,937 | 1,890 | 1,902 | -0.05% | 59,900 | 226億9754万 | +2.37% |
| 06/11 | 1,898 | 1,916 | 1,885 | 1,903 | +0.26% | 63,800 | 227億948万 | +2.92% |
| 06/10 | 1,885 | 1,898 | 1,864 | 1,898 | +0.69% | 42,700 | 226億4981万 | +3.83% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,830株（0.91%）+0.08% |
| 06/07 | 1,870 | 1,887 | 1,862 | 1,885 | +0.86% | 64,500 | 224億9467万 | +4.37% |
| 06/06 | 1,931 | 1,934 | 1,860 | 1,869 | -3.91% | 120,100 | 223億374万 | +4.71% |
| 06/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,630株（0.83%）+0.12% |
| 06/05 | 1,925 | 1,969 | 1,921 | 1,945 | +1.14% | 72,600 | 232億1068万 | +10.14% |
| 06/04 | 1,908 | 1,930 | 1,901 | 1,923 | +1.37% | 54,300 | 229億4815万 | +10.39% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,730株（0.71%）+0.08% |
| 06/03 | 1,880 | 1,902 | 1,877 | 1,897 | +1.5% | 64,500 | 226億3787万 | +10.29% |
| 05/31 | 1,858 | 1,879 | 1,853 | 1,869 | +0.59% | 46,800 | 223億374万 | +9.94% |
| 05/30 | （IR情報）15:00 総合ネットセキュリティ企業 イー・ガーディアン ガバナンステクノロジーズと連携し、ＡＩシステム開発体制を強化 |
| 05/30 | 1,820 | 1,860 | 1,811 | 1,858 | +0.87% | 59,200 | 221億7247万 | +10.6% |
| 05/29 | 1,898 | 1,898 | 1,839 | 1,842 | -3.21% | 74,500 | 219億8153万 | +10.9% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,230株（0.63%）+0.13% |
| 05/28 | 1,899 | 1,912 | 1,885 | 1,903 | +0.26% | 56,700 | 227億948万 | +15.97% |
| 05/27 | 1,870 | 1,906 | 1,863 | 1,898 | +1.88% | 55,000 | 226億4981万 | +17.16% |
| 05/24 | 1,866 | 1,890 | 1,857 | 1,863 | -1.01% | 42,900 | 222億3214万 | +16.58% |
| 05/23 | 1,857 | 1,882 | 1,852 | 1,882 | +1.51% | 34,300 | 224億5887万 | +19.11% |
| 05/22 | 1,895 | 1,895 | 1,851 | 1,854 | -2.01% | 74,400 | 221億2473万 | +18.77% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,430株（0.5%）再IN |
| 05/21 | 1,919 | 1,923 | 1,885 | 1,892 | -0.05% | 74,200 | 225億7821万 | +22.62% |
| 05/20 | 1,899 | 1,904 | 1,873 | 1,893 | +2.32% | 108,200 | 225億9014万 | +24.29% |
| 05/17 | （IR情報）15:00 2024年9月期第2四半期決算説明資料 |
| 05/17 | 1,782 | 1,853 | 1,781 | 1,850 | +4.7% | 143,300 | 220億7700万 | +23.09% |
| 05/16 | 1,771 | 1,790 | 1,763 | 1,767 | -0.56% | 87,400 | 210億8652万 | +18.99% |
| 05/15 | 1,811 | 1,811 | 1,774 | 1,777 | -1.77% | 94,400 | 212億585万 | +20.97% |
| 05/14 | 1,766 | 1,820 | 1,764 | 1,809 | +2.78% | 166,000 | 215億8773万 | +24.59% |
| 05/13 | 1,775 | 1,793 | 1,747 | 1,760 | +0.57% | 188,700 | 210億298万 | +22.73% |
| 05/10 | 1,772 | 1,783 | 1,729 | 1,750 | -0.4% | 316,000 | 208億8365万 | +23.41% |
| 05/09 | 1,715 | 1,762 | 1,655 | 1,757 | +4.9% | 1,307,100 | 209億6718万 | +25.32% |
| 05/08 | 1,675 | 1,675 | 1,675 | 1,675 | +21.82% | 64,200 | 199億8863万 | +20.85% |
| 05/07 | （IR情報）15:00 配当方針の変更、配当予想の修正及び株主優待制度の新設に関するお知らせ |
| 05/07 | （IR情報）15:00 第2四半期累計期間の連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 05/07 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/07 | 1,370 | 1,391 | 1,369 | 1,375 | +1.1% | 76,400 | 164億858万 | +0.07% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,084株（0.49%）-0.01%義務消失 |
| 05/02 | 1,367 | 1,372 | 1,351 | 1,360 | -0.51% | 44,800 | 162億2958万 | -1.09% |
| 05/01 | 1,371 | 1,371 | 1,355 | 1,367 | -1.16% | 24,900 | 163億1311万 | -0.65% |
| 04/30 | 1,364 | 1,393 | 1,364 | 1,383 | +2.67% | 59,400 | 165億405万 | +0.44% |
| 04/26 | 1,371 | 1,374 | 1,341 | 1,347 | -1.97% | 233,900 | 160億7444万 | -2.11% |
| 04/25 | 1,378 | 1,388 | 1,373 | 1,374 | -1.36% | 25,400 | 163億9665万 | -0.22% |
| 04/24 | （IR情報）15:00 イー・ガーディアングループ【EGテスティングサービス株式会社】Ｗｅｂサイト制作会社向けに「Ｗｅｂアクセシビリティ対応サイト構築支援」提供開始 |
| 04/18 | （IR情報）15:00 【総合ネットセキュリティ企業 イー・ガーディアン】「製品導入期グロース支援サービス」提供開始 |
