| 2026 |
| 08/20 | 1,758 | 1,771 | 1,752 | 1,769 | +0.63% | 12,300 | 211億1038万 | +1.67% |
| 08/19 | 1,751 | 1,769 | 1,744 | 1,758 | -0.68% | 20,800 | 209億7912万 | +1.09% |
| 08/18 | 1,760 | 1,770 | 1,744 | 1,770 | +0.57% | 21,900 | 211億2232万 | +1.78% |
| 08/17 | 1,759 | 1,764 | 1,751 | 1,760 | +0.06% | 23,500 | 210億298万 | +1.27% |
| 08/14 | 1,740 | 1,759 | 1,740 | 1,759 | +1.09% | 17,000 | 209億9105万 | +1.27% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 82,993株（0.69%）-0.1% |
| 08/13 | 1,749 | 1,749 | 1,730 | 1,740 | -0.29% | 20,800 | 207億6431万 | +0.23% |
| 08/12 | 1,725 | 1,745 | 1,716 | 1,745 | +0.81% | 15,400 | 208億2398万 | +0.58% |
| 08/10 | 1,709 | 1,733 | 1,704 | 1,731 | +1.7% | 24,200 | 206億5691万 | -0.23% |
| 08/07 | 1,701 | 1,707 | 1,697 | 1,702 | +0.35% | 9,800 | 203億1084万 | -1.79% |
| 08/06 | 1,700 | 1,714 | 1,691 | 1,696 | -0.06% | 14,000 | 202億3924万 | -2.14% |
| 08/05 | 1,703 | 1,707 | 1,697 | 1,697 | -0.18% | 11,700 | 202億5117万 | -2.08% |
| 08/04 | 1,699 | 1,705 | 1,691 | 1,700 | +0.12% | 22,300 | 202億8697万 | -1.9% |
| 08/03 | （IR情報）15:30 2026年9月期第3四半期決算説明資料 |
| 08/03 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/03 | 1,721 | 1,721 | 1,693 | 1,698 | -1.11% | 29,400 | 202億6311万 | -2.02% |
| 07/31 | 1,755 | 1,755 | 1,717 | 1,717 | -0.75% | 23,400 | 204億8984万 | -0.92% |
| 07/30 | 1,760 | 1,773 | 1,730 | 1,730 | -2.48% | 32,300 | 206億4498万 | 0% |
| 07/29 | 1,756 | 1,774 | 1,750 | 1,774 | +1.03% | 16,200 | 211億7005万 | +2.72% |
| 07/28 | 1,758 | 1,760 | 1,745 | 1,756 | -0.17% | 15,500 | 209億5525万 | +1.92% |
| 07/27 | 1,723 | 1,760 | 1,723 | 1,759 | +2.21% | 14,100 | 209億9105万 | +2.33% |
| 07/24 | 1,720 | 1,735 | 1,717 | 1,721 | +0.06% | 5,600 | 205億3758万 | +0.35% |
| 07/23 | 1,770 | 1,774 | 1,693 | 1,720 | -2.77% | 70,600 | 205億2564万 | +0.41% |
| 07/22 | 1,770 | 1,774 | 1,755 | 1,769 | -0.11% | 13,000 | 211億1038万 | +3.33% |
| 07/21 | 1,765 | 1,775 | 1,755 | 1,771 | +1.78% | 11,700 | 211億3425万 | +3.69% |
| 07/17 | 1,770 | 1,776 | 1,731 | 1,740 | -1.69% | 20,600 | 207億6431万 | +2.17% |
| 07/16 | 1,759 | 1,774 | 1,759 | 1,770 | +1.03% | 21,000 | 211億2232万 | +4.18% |
| 07/15 | （IR情報）15:30 総合ネットセキュリティ企業 イー・ガーディアン 生徒・保護者・教職員向けSNSリテラシー向上eラーニング「EG SNS Literacy」の提供を開始 |
| 07/15 | 1,754 | 1,760 | 1,750 | 1,752 | +0.17% | 11,700 | 209億752万 | +3.36% |
| 07/14 | 1,750 | 1,752 | 1,745 | 1,749 | +0.4% | 12,100 | 208億7171万 | +3.43% |
| 07/13 | 1,747 | 1,750 | 1,741 | 1,742 | -0.29% | 7,800 | 207億8818万 | +3.26% |
| 07/10 | 1,739 | 1,750 | 1,735 | 1,747 | +0.98% | 10,900 | 208億4785万 | +3.86% |
| 07/09 | 1,733 | 1,745 | 1,730 | 1,730 | -0.17% | 7,700 | 206億4498万 | +3.1% |
| 07/08 | 1,730 | 1,747 | 1,730 | 1,733 | -0.06% | 11,600 | 206億8078万 | +3.59% |
| 07/07 | （IR情報）15:30 総合ネットセキュリティ企業 イー・ガーディアン BPO現場を統括する全SV130名に生成AI「Claude Code」を導入 |
| 07/07 | 1,730 | 1,747 | 1,730 | 1,734 | +0.52% | 16,000 | 206億9271万 | +3.89% |
| 07/06 | （IR情報）15:30 総合ネットセキュリティ企業 イー・ガーディアン 学校名を含まない隠れたリスクもAIで検知！SNS監視システム「アカデミーリスクシールド」を開発 |
| 07/06 | 1,703 | 1,725 | 1,703 | 1,725 | +1.35% | 16,000 | 205億8531万 | +3.67% |
| 07/03 | 1,701 | 1,710 | 1,701 | 1,702 | +0.29% | 10,100 | 203億1084万 | +2.53% |
| 07/02 | 1,704 | 1,712 | 1,692 | 1,697 | +0.12% | 19,900 | 202億5117万 | +2.41% |
| 07/01 | 1,685 | 1,703 | 1,685 | 1,695 | +0.59% | 9,400 | 202億2730万 | +2.42% |
| 06/30 | 1,702 | 1,702 | 1,680 | 1,685 | -0.88% | 11,500 | 201億797万 | +1.94% |
| 06/29 | 1,699 | 1,706 | 1,697 | 1,700 | +0.24% | 26,900 | 202億8697万 | +2.97% |
| 06/26 | 1,660 | 1,696 | 1,660 | 1,696 | +2.17% | 22,200 | 202億3924万 | +2.79% |
| 06/25 | 1,670 | 1,672 | 1,656 | 1,660 | 0% | 9,800 | 198億963万 | +0.67% |
| 06/24 | 1,652 | 1,668 | 1,650 | 1,660 | +0.12% | 10,900 | 198億963万 | +0.67% |
| 06/23 | 1,654 | 1,668 | 1,649 | 1,658 | -0.24% | 10,200 | 197億8576万 | +0.55% |
| 06/22 | 1,652 | 1,670 | 1,648 | 1,662 | -0.24% | 12,100 | 198億3350万 | +0.67% |
| 06/19 | 1,656 | 1,672 | 1,649 | 1,666 | -0.48% | 8,500 | 198億8123万 | +0.85% |
| 06/18 | 1,676 | 1,688 | 1,672 | 1,674 | -0.24% | 6,700 | 199億7670万 | +1.27% |
| 06/17 | 1,671 | 1,686 | 1,667 | 1,678 | +0.78% | 12,100 | 200億2443万 | +1.57% |
| 06/16 | 1,654 | 1,665 | 1,651 | 1,665 | +0.24% | 8,000 | 198億6930万 | +0.73% |
| 06/15 | 1,648 | 1,668 | 1,648 | 1,661 | +0.91% | 11,600 | 198億2157万 | +0.42% |
| 06/12 | 1,665 | 1,669 | 1,643 | 1,646 | -0.9% | 10,000 | 196億4256万 | -0.48% |
| 06/11 | 1,652 | 1,661 | 1,638 | 1,661 | +0.67% | 5,600 | 198億2157万 | +0.42% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 95,293株（0.79%）-0.1% |
| 06/10 | 1,640 | 1,655 | 1,638 | 1,650 | +0.79% | 13,200 | 196億9030万 | -0.18% |
| 06/09 | 1,638 | 1,641 | 1,630 | 1,637 | -0.06% | 6,600 | 195億3516万 | -0.91% |
| 06/08 | 1,639 | 1,642 | 1,631 | 1,638 | -0.3% | 11,300 | 195億4709万 | -0.85% |
| 06/05 | 1,608 | 1,648 | 1,608 | 1,643 | +2.11% | 8,700 | 196億676万 | -0.6% |
| 06/04 | 1,608 | 1,618 | 1,605 | 1,609 | -0.12% | 11,300 | 192億102万 | -2.66% |
| 06/03 | 1,615 | 1,621 | 1,608 | 1,611 | -0.43% | 14,500 | 192億2489万 | -2.54% |
| 06/03 | （空売り報告）Nomura International plc 59,318株（0.49%）-0.01%義務消失 |
| 06/02 | （IR情報）15:30 2026年9月期第2四半期決算及び株式会社アウトソーシングコミュニケーションズの完全子会社化に関するQ&A公開のお知らせ |
| 06/02 | 1,623 | 1,630 | 1,618 | 1,618 | -0.37% | 10,300 | 193億842万 | -2.18% |
| 06/02 | （空売り報告）Nomura International plc 59,971株（0.5%）再IN |
| 06/01 | （IR情報）15:30 (開示事項の経過)株式会社アウトソーシングコミュニケーションズの株式取得(完全子会社化)完了のお知らせ |
| 06/01 | 1,653 | 1,660 | 1,624 | 1,624 | -0.55% | 11,500 | 193億8002万 | -1.87% |
| 05/29 | 1,638 | 1,663 | 1,633 | 1,633 | -0.55% | 10,700 | 194億8743万 | -1.39% |
| 05/28 | 1,657 | 1,660 | 1,640 | 1,642 | -0.67% | 11,900 | 195億9483万 | -0.91% |
| 05/27 | 1,644 | 1,659 | 1,636 | 1,653 | +0.79% | 8,800 | 197億2610万 | -0.24% |
| 05/26 | 1,662 | 1,662 | 1,640 | 1,640 | -1.32% | 10,700 | 195億7096万 | -1.09% |
| 05/25 | 1,673 | 1,675 | 1,645 | 1,662 | -0.06% | 14,100 | 198億3350万 | +0.18% |
| 05/22 | （IR情報）15:30 株式会社アウトソーシングコミュニケーションズの株式取得(完全子会社化)に向けた株式譲渡契約締結に関するお知らせ |
| 05/22 | 1,665 | 1,670 | 1,658 | 1,663 | -0.18% | 5,000 | 198億4543万 | +0.24% |
| 05/21 | 1,680 | 1,694 | 1,666 | 1,666 | +0.06% | 5,300 | 198億8123万 | +0.48% |
| 05/20 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 05/20 | 1,701 | 1,701 | 1,661 | 1,665 | -2% | 10,500 | 198億6930万 | +0.42% |
| 05/19 | 1,707 | 1,710 | 1,697 | 1,699 | +0.35% | 11,600 | 202億7504万 | +2.47% |
| 05/19 | （空売り報告）Nomura International plc 57,691株（0.48%）-0.02%義務消失 |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 106,293株（0.89%）-0.1% |
| 05/18 | 1,690 | 1,710 | 1,676 | 1,693 | +0.3% | 17,300 | 202億344万 | +2.17% |
| 05/18 | （空売り報告）Nomura International plc 60,091株（0.5%）再IN |
| 05/15 | 1,670 | 1,688 | 1,670 | 1,688 | +1.32% | 9,000 | 201億4377万 | +1.87% |
| 05/14 | 1,692 | 1,692 | 1,664 | 1,666 | -1.83% | 13,800 | 198億8123万 | +0.6% |
| 05/13 | 1,673 | 1,705 | 1,668 | 1,697 | +1.43% | 25,600 | 202億5117万 | +2.48% |
| 05/13 | （空売り報告）Nomura International plc 54,783株（0.45%）-0.06%義務消失 |
| 05/12 | 1,670 | 1,678 | 1,656 | 1,673 | -0.18% | 9,500 | 199億6477万 | +1.21% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 119,193株（0.99%）-0.1% |
| 05/11 | 1,630 | 1,699 | 1,630 | 1,676 | +2.57% | 44,500 | 200億57万 | +1.45% |
| 05/08 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:30 総合ネットセキュリティ企業 イー・ガーディアン AIと人の高度な融合による「AI BPOセンター」へのトランスフォーメーションを推進 |
| 05/08 | 1,647 | 1,650 | 1,634 | 1,634 | -0.79% | 21,400 | 194億9936万 | -1.03% |
| 05/07 | 1,632 | 1,647 | 1,631 | 1,647 | +0.92% | 15,500 | 196億5450万 | -0.36% |
| 05/01 | 1,628 | 1,636 | 1,625 | 1,632 | +0.06% | 11,200 | 194億7549万 | -1.39% |
| 04/30 | 1,648 | 1,649 | 1,626 | 1,631 | -1.69% | 20,800 | 194億6356万 | -1.63% |
| 04/30 | （空売り報告）Nomura International plc 61,768株（0.51%）再IN |
| 04/28 | 1,642 | 1,659 | 1,642 | 1,659 | +1.04% | 13,700 | 197億9770万 | -0.06% |
| 04/27 | 1,630 | 1,654 | 1,630 | 1,642 | +1.36% | 20,000 | 195億9483万 | -1.08% |
| 04/27 | （空売り報告）Nomura International plc 59,338株（0.49%）-0.1%義務消失 |
| 04/24 | 1,634 | 1,642 | 1,620 | 1,620 | -0.74% | 18,200 | 193億3229万 | -2.41% |
| 04/23 | 1,630 | 1,632 | 1,617 | 1,632 | 0% | 16,800 | 194億7549万 | -1.81% |
| 04/22 | 1,651 | 1,653 | 1,632 | 1,632 | -1.09% | 11,800 | 194億7549万 | -1.86% |
| 04/21 | 1,661 | 1,661 | 1,650 | 1,650 | -0.36% | 10,200 | 196億9030万 | -0.78% |
| 04/20 | 1,654 | 1,665 | 1,651 | 1,656 | +0.12% | 9,300 | 197億6190万 | -0.36% |
| 04/17 | 1,659 | 1,667 | 1,654 | 1,654 | -0.78% | 8,300 | 197億3803万 | -0.42% |
| 04/16 | 1,678 | 1,679 | 1,667 | 1,667 | +0.18% | 16,100 | 198億9317万 | +0.48% |
| 04/15 | 1,658 | 1,670 | 1,658 | 1,664 | +0.36% | 15,200 | 198億5737万 | +0.36% |
| 04/14 | 1,654 | 1,671 | 1,654 | 1,658 | +0.36% | 14,200 | 197億8576万 | +0.12% |
| 04/13 | 1,660 | 1,660 | 1,651 | 1,652 | -0.06% | 8,000 | 197億1416万 | -0.12% |
| 04/10 | 1,673 | 1,682 | 1,653 | 1,653 | -1.2% | 7,700 | 197億2610万 | 0% |
| 04/09 | 1,685 | 1,685 | 1,673 | 1,673 | -0.71% | 11,700 | 199億6477万 | +1.27% |
| 04/08 | 1,697 | 1,699 | 1,682 | 1,685 | -0.24% | 15,000 | 201億797万 | +2.18% |
| 04/07 | 1,676 | 1,693 | 1,675 | 1,689 | +1.32% | 12,600 | 201億5570万 | +2.61% |
| 04/06 | 1,654 | 1,675 | 1,644 | 1,667 | +0.79% | 11,400 | 198億9317万 | +1.4% |
| 04/03 | 1,636 | 1,658 | 1,636 | 1,654 | +1.1% | 9,400 | 197億3803万 | +0.61% |
| 04/02 | 1,650 | 1,655 | 1,630 | 1,636 | +0.62% | 18,100 | 195億2323万 | -0.49% |
| 04/01 | 1,657 | 1,679 | 1,626 | 1,626 | -1.69% | 33,100 | 194億389万 | -1.16% |
| 03/31 | 1,699 | 1,699 | 1,654 | 1,654 | -1.78% | 19,000 | 197億3803万 | +0.55% |
| 03/30 | 1,643 | 1,691 | 1,641 | 1,684 | -1.86% | 36,100 | 200億9604万 | +2.37% |
| 03/30 | （空売り報告）大和証券 53,900株（0.45%）-0.09%義務消失 |
| 03/27 | （IR情報）15:30 総合ネットセキュリティ企業 イー・ガーディアン 教育機関向けにSNSリスク即時検知サービスを提供開始 |
| 03/27 | 1,695 | 1,716 | 1,683 | 1,716 | +1.36% | 25,000 | 204億7791万 | +4.44% |
| 03/27 | （空売り報告）Nomura International plc 70,981株（0.59%）-0.04% |
| 03/26 | 1,685 | 1,697 | 1,685 | 1,693 | +0.89% | 25,000 | 202億344万 | +3.29% |
| 03/25 | （空売り報告）大和証券 64,600株（0.54%）-0.15% |
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。
