| 2025 |
| 06/06 | 909 | 917 | 907 | 908 | -0.11% | 5,700 | 50億7102万 | +1% |
| 06/05 | 906 | 913 | 906 | 909 | +0.44% | 3,400 | 50億7661万 | +1.22% |
| 06/04 | 910 | 910 | 897 | 905 | +1.12% | 5,700 | 50億5427万 | +1% |
| 06/03 | 909 | 910 | 895 | 895 | -0.11% | 5,900 | 49億9842万 | -0.22% |
| 06/02 | 916 | 916 | 896 | 896 | -1.65% | 9,700 | 50億400万 | -0.55% |
| 05/30 | 915 | 918 | 911 | 911 | -0.76% | 6,600 | 50億8778万 | +0.89% |
| 05/29 | 915 | 922 | 910 | 918 | +0.88% | 3,100 | 51億2687万 | +1.32% |
| 05/28 | 909 | 924 | 904 | 910 | +0.78% | 9,200 | 50億8219万 | +0.33% |
| 05/27 | 905 | 908 | 900 | 903 | +0.33% | 5,400 | 50億4310万 | -0.66% |
| 05/26 | 900 | 904 | 900 | 900 | +0.9% | 2,400 | 50億2634万 | -1.1% |
| 05/23 | 902 | 904 | 890 | 892 | -0.89% | 7,700 | 49億8166万 | -2.09% |
| 05/22 | 900 | 909 | 891 | 900 | -0.22% | 9,700 | 50億2634万 | -1.32% |
| 05/21 | 905 | 907 | 895 | 902 | -0.33% | 5,300 | 50億3751万 | -1.31% |
| 05/20 | 899 | 906 | 891 | 905 | +0.67% | 3,500 | 50億5427万 | -0.98% |
| 05/19 | 902 | 909 | 896 | 899 | -0.44% | 4,800 | 50億2076万 | -1.53% |
| 05/16 | 904 | 908 | 898 | 903 | -0.11% | 3,100 | 50億4310万 | -0.88% |
| 05/15 | 893 | 910 | 886 | 904 | +1.01% | 11,900 | 50億4868万 | -0.77% |
| 05/14 | 899 | 917 | 870 | 895 | -0.44% | 48,200 | 49億9842万 | -1.76% |
| 05/13 | 904 | 904 | 889 | 899 | +1.12% | 8,600 | 50億2076万 | -1.43% |
| 05/12 | 914 | 915 | 878 | 889 | -1.11% | 20,600 | 49億6491万 | -2.74% |
| 05/09 | 882 | 910 | 882 | 899 | +2.04% | 21,000 | 50億2076万 | -1.96% |
| 05/08 | 877 | 885 | 875 | 881 | +0.23% | 10,600 | 49億2023万 | -4.13% |
| 05/07 | 889 | 901 | 869 | 879 | -0.57% | 36,800 | 49億906万 | -4.87% |
| 05/02 | 885 | 903 | 866 | 884 | +0.57% | 40,200 | 49億3699万 | -4.84% |
| 05/01 | 890 | 907 | 860 | 879 | -1.9% | 60,100 | 49億906万 | -5.79% |
| 04/30 | 15:30 2025年6月期第3四半期決算説明資料 |
| 04/30 | 15:30 2025年6月期第3四半期決算短信〔日本基準〕(連結) |
| 04/30 | 897 | 900 | 861 | 896 | +3.34% | 138,600 | 50億400万 | -4.48% |
| 04/28 | 871 | 940 | 866 | 867 | -6.67% | 220,600 | 48億4204万 | -7.96% |
| 04/25 | 15:30 株式会社メイズの株式の取得(子会社化)に関するお知らせ |
| 04/25 | 15:30 特別損失(減損損失)の計上及び通期業績予想の修正に関するお知らせ |
| 04/25 | 970 | 985 | 913 | 929 | -4.52% | 398,400 | 51億8830万 | -1.9% |
| 04/24 | 977 | 977 | 960 | 973 | +0.83% | 10,500 | 54億3404万 | +2.42% |
| 04/23 | 960 | 973 | 960 | 965 | -0.41% | 3,400 | 53億8936万 | +1.37% |
| 04/22 | 954 | 972 | 954 | 969 | +1.57% | 5,100 | 54億1170万 | +1.57% |
| 04/21 | 13:00 「相鉄ショッピングセンター公式アプリ」にギックスの「Mygru」を連携 ～シームレスな施策参加を実現し顧客の行動変容促進に貢献～ |
| 04/21 | 11:00 購買前後の行動データを活用しLINE配信の最適化とコスト削減を両立する 「Mygru CRM for LINE」提供開始 |
| 04/21 | 948 | 955 | 948 | 954 | +0.63% | 3,800 | 53億2792万 | -0.21% |
| 04/18 | 934 | 948 | 928 | 948 | +1.83% | 2,300 | 52億9441万 | -0.94% |
| 04/17 | 925 | 932 | 925 | 931 | +0.11% | 2,600 | 51億9947万 | -2.82% |
| 04/16 | 930 | 937 | 929 | 930 | 0% | 1,600 | 51億9389万 | -3.13% |
| 04/15 | 929 | 931 | 928 | 930 | +0.22% | 1,700 | 51億9389万 | -3.33% |
| 04/14 | 16:35 「Mygru」がMrs. GREEN APPLE デジタルスタンプラリーに採用 |
| 04/14 | 917 | 930 | 912 | 928 | +2.88% | 5,400 | 51億8272万 | -3.73% |
| 04/11 | 890 | 915 | 880 | 902 | +0.67% | 9,200 | 50億3751万 | -6.63% |
| 04/10 | 930 | 930 | 886 | 896 | +5.04% | 16,500 | 50億400万 | -7.44% |
| 04/09 | 898 | 898 | 838 | 853 | -5.22% | 15,800 | 47億6386万 | -12.15% |
| 04/08 | 892 | 906 | 890 | 900 | +1.35% | 15,100 | 50億2634万 | -7.79% |
| 04/07 | 851 | 897 | 834 | 888 | -5.83% | 14,100 | 49億5932万 | -9.39% |
| 04/04 | 14:00 ギックス、「顧客理解No.1カンパニー」を目指したサービス「ADS for Customer Understanding：CU/ADS（クアッズ）」を発表 |
| 04/04 | 930 | 962 | 917 | 943 | -0.21% | 12,800 | 52億6649万 | -3.97% |
| 04/03 | 939 | 956 | 925 | 945 | -0.74% | 11,200 | 52億7766万 | -3.87% |
| 04/02 | 960 | 960 | 946 | 952 | -0.83% | 7,100 | 53億1675万 | -3.15% |
| 04/01 | 989 | 989 | 950 | 960 | -2.93% | 21,500 | 53億6143万 | -2.34% |
| 03/31 | 1,013 | 1,013 | 989 | 989 | -1.3% | 22,000 | 55億2339万 | +0.61% |
| 03/28 | 998 | 1,012 | 998 | 1,002 | +0.6% | 6,700 | 55億9600万 | +2.14% |
| 03/27 | 1,000 | 1,000 | 985 | 996 | -0.8% | 3,500 | 55億6249万 | +1.63% |
| 03/26 | 991 | 1,006 | 990 | 1,004 | +0.5% | 3,800 | 56億717万 | +2.55% |
| 03/25 | 10:00 ギックス、新たなフレームワーク「Adaptable Data System：ADS（アッズ）」を発表 ～変化に柔軟に適応可能なシステム開発を支援～ |
| 03/25 | 1,000 | 1,013 | 999 | 999 | -0.1% | 7,400 | 55億7924万 | +2.25% |
| 03/24 | 1,008 | 1,008 | 995 | 1,000 | -0.3% | 6,800 | 55億8483万 | +2.56% |
| 03/21 | 1,003 | 1,014 | 1,000 | 1,003 | -1.28% | 5,500 | 56億158万 | +2.98% |
| 03/19 | 1,033 | 1,033 | 1,016 | 1,016 | -0.39% | 6,000 | 56億7418万 | +4.63% |
| 03/18 | 1,003 | 1,020 | 1,003 | 1,020 | +1.69% | 7,400 | 56億9652万 | +5.26% |
| 03/17 | 981 | 1,008 | 981 | 1,003 | +2.24% | 11,200 | 56億158万 | +3.72% |
| 03/14 | 989 | 990 | 978 | 981 | -0.81% | 2,100 | 54億7871万 | +1.66% |
| 03/13 | 989 | 989 | 975 | 989 | +0.92% | 3,100 | 55億2339万 | +2.49% |
| 03/12 | 974 | 993 | 970 | 980 | +0.62% | 9,200 | 54億7313万 | +1.77% |
| 03/11 | 962 | 974 | 948 | 974 | +0.41% | 7,000 | 54億3962万 | +1.46% |
| 03/10 | 14:45 「GiXoデータインフォームド・サミット2025」4月22日（火）開催決定！ |
| 03/10 | 975 | 978 | 969 | 970 | -0.82% | 1,000 | 54億1728万 | +1.25% |
| 03/07 | 961 | 981 | 961 | 978 | +0.72% | 4,000 | 54億6196万 | +2.3% |
| 03/06 | 978 | 983 | 959 | 971 | +0.1% | 4,700 | 54億2287万 | +1.78% |
| 03/05 | 15:30 元ゆこゆこホールディングス社長の吉田周平がギックスに参画 |
| 03/05 | 976 | 977 | 963 | 970 | -0.72% | 1,900 | 54億1728万 | +1.89% |
| 03/04 | 975 | 985 | 960 | 977 | -0.31% | 6,300 | 54億5637万 | +2.73% |
| 03/03 | 966 | 980 | 951 | 980 | +2.19% | 4,300 | 54億7313万 | +2.94% |
| 02/28 | 968 | 968 | 943 | 959 | -0.52% | 7,500 | 53億5585万 | +0.74% |
| 02/27 | 948 | 964 | 947 | 964 | +1.9% | 4,300 | 53億8377万 | +1.26% |
| 02/26 | 951 | 951 | 937 | 946 | -0.53% | 3,100 | 52億8325万 | -0.63% |
| 02/25 | 944 | 959 | 940 | 951 | +0.74% | 3,900 | 53億1117万 | +0.21% |
| 02/21 | 955 | 960 | 944 | 944 | -0.63% | 2,100 | 52億7189万 | -0.32% |
| 02/20 | 968 | 968 | 942 | 950 | -1.86% | 6,500 | 53億539万 | +0.64% |
| 02/19 | 967 | 971 | 961 | 968 | +0.1% | 5,500 | 54億592万 | +2.87% |
| 02/18 | 960 | 967 | 955 | 967 | +0.42% | 2,800 | 54億33万 | +3.2% |
| 02/17 | 15:30 (訂正・数値データ訂正)「2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/17 | 11:00 ギックスのマイグルを連携したJR西日本アプリ「WESTER」の取り組みが「令和6年度近畿運輸局交通関係環境保全優良事業者等表彰」を受賞 |
| 02/17 | 951 | 965 | 949 | 963 | +0.84% | 8,600 | 53億7799万 | +2.99% |
| 02/14 | 958 | 958 | 940 | 955 | -0.62% | 3,400 | 53億3332万 | +2.36% |
| 02/13 | 954 | 963 | 948 | 961 | +1.37% | 1,000 | 53億6683万 | +3.22% |
| 02/12 | 954 | 955 | 945 | 948 | 0% | 3,300 | 52億9423万 | +2.05% |
| 02/10 | 969 | 969 | 942 | 948 | -2.07% | 11,100 | 52億9423万 | +2.05% |
| 02/07 | 973 | 980 | 957 | 968 | -0.51% | 7,900 | 54億592万 | +4.2% |
| 02/06 | 17:00 2025年６月期第２四半期決算説明会書き起こし公開のお知らせ |
| 02/06 | 980 | 980 | 961 | 973 | -0.41% | 9,100 | 54億3384万 | +5.08% |
| 02/05 | 946 | 978 | 945 | 977 | +5.39% | 21,600 | 54億5618万 | +5.62% |
| 02/04 | 922 | 944 | 922 | 927 | +0.54% | 16,500 | 51億7695万 | +0.43% |
| 02/03 | 916 | 924 | 904 | 922 | +0.22% | 9,000 | 51億4902万 | -0.11% |
| 01/31 | 935 | 935 | 903 | 920 | 0% | 27,600 | 51億3786万 | -0.43% |
| 01/30 | 15:30 剰余金の配当(中間配当)に関するお知らせ |
| 01/30 | 15:30 2025年6月期第2四半期決算説明資料 |
| 01/30 | 15:30 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/30 | 943 | 947 | 920 | 920 | -1.29% | 28,300 | 51億3786万 | -0.43% |
| 01/29 | 925 | 940 | 912 | 932 | +1.08% | 16,200 | 52億487万 | +0.76% |
| 01/28 | 932 | 941 | 911 | 922 | -1.81% | 23,300 | 51億4902万 | -0.43% |
| 01/27 | 987 | 987 | 937 | 939 | -4.86% | 24,000 | 52億4396万 | +1.19% |
| 01/24 | 983 | 989 | 964 | 987 | +0.61% | 27,000 | 55億1203万 | +6.24% |
| 01/23 | 976 | 981 | 957 | 981 | +1.03% | 8,900 | 54億7852万 | +5.94% |
| 01/22 | 954 | 972 | 938 | 971 | +1.78% | 21,900 | 54億2267万 | +5.2% |
| 01/21 | 918 | 954 | 910 | 954 | +7.43% | 26,700 | 53億2773万 | +3.58% |
| 01/20 | 899 | 899 | 882 | 888 | -0.22% | 3,900 | 49億5915万 | -3.37% |
| 01/17 | 881 | 890 | 872 | 890 | +1.6% | 6,600 | 49億7032万 | -3.16% |
| 01/16 | 872 | 907 | 870 | 876 | +1.04% | 8,200 | 48億9213万 | -4.68% |
| 01/15 | 879 | 887 | 867 | 867 | -0.91% | 8,400 | 48億4187万 | -5.76% |
| 01/14 | 901 | 923 | 875 | 875 | -3.53% | 22,200 | 48億8655万 | -4.89% |
| 01/10 | 902 | 908 | 902 | 907 | -0.11% | 2,000 | 50億6526万 | -1.52% |
| 01/09 | 913 | 917 | 905 | 908 | -0.55% | 8,100 | 50億7084万 | -1.3% |
