| 2026 |
| 06/03 | 6,354 | 6,442 | 6,265 | 6,442 | +1.85% | 1,128,800 | 3兆58億 | +5.52% |
| 06/02 | 6,332 | 6,421 | 6,297 | 6,325 | -1.05% | 1,215,000 | 2兆9512億 | +4.08% |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 06/01 | 6,415 | 6,424 | 6,307 | 6,392 | +0.66% | 1,223,100 | 2兆9825億 | +5.55% |
| 05/29 | 6,388 | 6,474 | 6,342 | 6,350 | -1.73% | 3,671,300 | 2兆9629億 | +5.18% |
| 05/28 | 6,546 | 6,590 | 6,415 | 6,462 | -1.91% | 1,840,300 | 3兆151億 | +7.29% |
| 05/27 | 6,575 | 6,637 | 6,545 | 6,588 | +1.14% | 1,969,700 | 3兆739億 | +9.67% |
| 05/26 | 6,442 | 6,542 | 6,433 | 6,514 | +0.54% | 1,409,500 | 3兆394億 | +8.84% |
| 05/25 | 6,443 | 6,496 | 6,401 | 6,479 | +1.94% | 1,478,600 | 3兆231億 | +8.6% |
| 05/22 | 6,330 | 6,467 | 6,330 | 6,356 | -1.15% | 1,854,100 | 2兆9657億 | +6.84% |
| 05/21 | （IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/21 | 6,359 | 6,444 | 6,325 | 6,430 | +1.13% | 1,239,600 | 3兆2億 | +8.3% |
| 05/20 | 6,405 | 6,467 | 6,346 | 6,358 | -0.2% | 1,776,700 | 2兆9666億 | +7.36% |
| 05/19 | 6,160 | 6,371 | 6,141 | 6,371 | +3.98% | 1,358,600 | 2兆9727億 | +7.75% |
| 05/18 | 6,184 | 6,243 | 6,103 | 6,127 | -0.58% | 1,114,100 | 2兆8588億 | +3.79% |
| 05/15 | 6,057 | 6,167 | 6,044 | 6,163 | +0.8% | 1,483,200 | 2兆8756億 | +4.39% |
| 05/14 | （IR情報）15:30 株主提案に関する書面受領のお知らせ |
| 05/14 | 6,080 | 6,176 | 5,958 | 6,114 | +0.31% | 1,646,200 | 2兆8527億 | +3.57% |
| 05/13 | 6,000 | 6,311 | 5,964 | 6,095 | +9.05% | 2,669,200 | 2兆8439億 | +3.25% |
| 05/12 | （IR情報）18:10 (訂正)「取締役候補者、監査役候補者及び執行体制のお知らせ」の一部訂正について |
| 05/12 | （IR情報）15:30 当社の執行役員に対する譲渡制限付株式制度の導入に関するお知らせ |
| 05/12 | （IR情報）15:30 自己株式取得に係る事項の決定および自己株式の消却に係る事項の決定に関するお知らせ |
| 05/12 | （IR情報）15:30 配当方針及び配当予想に関するお知らせ |
| 05/12 | （IR情報）15:30 セコムグループ2040年ビジョン策定のお知らせ |
| 05/12 | （IR情報）15:30 取締役候補者、監査役候補者及び執行体制のお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 5,640 | 5,643 | 5,581 | 5,589 | -0.59% | 1,233,500 | 2兆6078億 | -5.3% |
| 05/11 | 5,621 | 5,708 | 5,605 | 5,622 | -0.44% | 1,340,800 | 2兆6232億 | -5.05% |
| 05/08 | 5,707 | 5,716 | 5,622 | 5,647 | +0.34% | 1,526,300 | 2兆6348億 | -4.9% |
| 05/07 | 5,688 | 5,730 | 5,596 | 5,628 | -1.78% | 1,682,500 | 2兆6260億 | -5.43% |
| 05/01 | 5,640 | 5,747 | 5,635 | 5,730 | -0.17% | 705,900 | 2兆6736億 | -3.94% |
| 04/30 | 5,700 | 5,740 | 5,657 | 5,740 | -0.31% | 1,500,300 | 2兆6782億 | -3.88% |
| 04/28 | 5,741 | 5,763 | 5,698 | 5,758 | +1.48% | 1,132,300 | 2兆6866億 | -3.7% |
| 04/27 | 5,638 | 5,698 | 5,602 | 5,674 | +0.07% | 1,230,800 | 2兆6474億 | -5.16% |
| 04/24 | 5,680 | 5,743 | 5,650 | 5,670 | -1.22% | 1,230,000 | 2兆6456億 | -5.31% |
| 04/23 | 5,746 | 5,772 | 5,683 | 5,740 | -1.1% | 1,272,700 | 2兆6782億 | -4.35% |
| 04/22 | 5,926 | 5,930 | 5,775 | 5,804 | -1.79% | 867,500 | 2兆7081億 | -3.52% |
| 04/21 | 5,982 | 6,030 | 5,876 | 5,910 | -1.66% | 1,167,000 | 2兆7576億 | -1.94% |
| 04/20 | 6,055 | 6,091 | 5,977 | 6,010 | -0.84% | 695,400 | 2兆8042億 | -0.35% |
| 04/17 | 6,057 | 6,101 | 6,038 | 6,061 | +0.25% | 927,000 | 2兆8280億 | +0.5% |
| 04/16 | 6,038 | 6,084 | 6,030 | 6,046 | +0.15% | 975,700 | 2兆8210億 | +0.38% |
| 04/15 | 6,026 | 6,064 | 5,997 | 6,037 | -0.1% | 1,033,500 | 2兆8168億 | +0.23% |
| 04/14 | 6,078 | 6,121 | 6,030 | 6,043 | -0.12% | 784,600 | 2兆8196億 | +0.33% |
| 04/13 | 6,000 | 6,068 | 5,955 | 6,050 | -0.05% | 774,300 | 2兆8229億 | +0.48% |
| 04/10 | 6,188 | 6,190 | 6,021 | 6,053 | -1.37% | 1,286,900 | 2兆8243億 | +0.6% |
| 04/09 | 6,216 | 6,226 | 6,131 | 6,137 | +0.03% | 1,112,600 | 2兆8635億 | +2.06% |
| 04/08 | 6,315 | 6,315 | 6,124 | 6,135 | -0.02% | 1,271,900 | 2兆8625億 | +2.16% |
| 04/07 | 6,131 | 6,191 | 6,101 | 6,136 | 0% | 766,100 | 2兆8630億 | +2.33% |
| 04/06 | 6,124 | 6,194 | 6,102 | 6,136 | +0.21% | 744,700 | 2兆8630億 | +2.42% |
| 04/03 | 6,083 | 6,138 | 6,070 | 6,123 | +0.66% | 671,900 | 2兆8569億 | +2.27% |
| 04/02 | 6,116 | 6,135 | 6,047 | 6,083 | +0.46% | 876,800 | 2兆8383億 | +1.67% |
| 04/01 | 6,114 | 6,118 | 6,046 | 6,055 | +0.31% | 1,417,400 | 2兆8252億 | +1.27% |
| 03/31 | 6,015 | 6,092 | 5,974 | 6,036 | +0.75% | 1,472,200 | 2兆8163億 | +1.02% |
| 03/30 | 5,812 | 5,999 | 5,806 | 5,991 | +0.49% | 1,781,800 | 2兆7953億 | +0.3% |
| 03/27 | 5,937 | 6,006 | 5,932 | 5,962 | +0.9% | 1,365,800 | 2兆7818億 | -0.13% |
| 03/26 | 5,890 | 5,914 | 5,855 | 5,909 | +0.03% | 906,400 | 2兆7571億 | -1.02% |
| 03/25 | 5,882 | 5,958 | 5,878 | 5,907 | +0.68% | 1,027,000 | 2兆7562億 | -1.04% |
| 03/24 | 5,849 | 5,913 | 5,842 | 5,867 | +1.05% | 889,200 | 2兆7375億 | -1.69% |
| 03/23 | 5,897 | 5,960 | 5,760 | 5,806 | -2.86% | 1,393,800 | 2兆7090億 | -2.86% |
| 03/19 | 6,032 | 6,082 | 5,977 | 5,977 | -2.53% | 1,531,200 | 2兆7888億 | -0.25% |
| 03/18 | 6,044 | 6,132 | 6,044 | 6,132 | +1.04% | 923,100 | 2兆8611億 | +2.18% |
| 03/17 | 6,030 | 6,098 | 6,030 | 6,069 | +0.95% | 798,800 | 2兆8317億 | +1.15% |
| 03/16 | 5,940 | 6,039 | 5,930 | 6,012 | +0.08% | 797,300 | 2兆8051億 | +0.27% |
| 03/13 | 5,835 | 6,009 | 5,800 | 6,007 | +2.23% | 1,395,800 | 2兆8028億 | +0.27% |
| 03/12 | 5,888 | 5,927 | 5,837 | 5,876 | -2.54% | 1,255,400 | 2兆7417億 | -1.76% |
| 03/11 | 6,028 | 6,079 | 5,964 | 6,029 | -0.05% | 1,197,800 | 2兆8131億 | +0.8% |
| 03/10 | 6,101 | 6,108 | 5,997 | 6,032 | +0.52% | 1,250,600 | 2兆8145億 | +1.06% |
| 03/09 | 5,867 | 6,033 | 5,859 | 6,001 | +0.81% | 1,335,100 | 2兆8000億 | +0.79% |
| 03/06 | 5,993 | 6,003 | 5,911 | 5,953 | -0.18% | 763,200 | 2兆7776億 | +0.19% |
| 03/05 | 6,038 | 6,089 | 5,940 | 5,964 | +0.44% | 1,546,200 | 2兆7828億 | +0.52% |
| 03/04 | 5,885 | 5,997 | 5,823 | 5,938 | +0.56% | 1,770,200 | 2兆7706億 | +0.22% |
| 03/03 | 6,041 | 6,041 | 5,859 | 5,905 | -1.71% | 1,034,300 | 2兆7552億 | -0.25% |
| 03/02 | 5,977 | 6,067 | 5,953 | 6,008 | -0.5% | 937,200 | 2兆8033億 | +1.54% |
| 02/27 | 6,045 | 6,120 | 6,026 | 6,038 | +0.28% | 2,346,400 | 2兆8173億 | +2.18% |
| 02/26 | 6,037 | 6,100 | 6,016 | 6,021 | +0.69% | 960,600 | 2兆8093億 | +2.05% |
| 02/25 | 5,962 | 6,014 | 5,916 | 5,980 | +0.57% | 1,039,100 | 2兆7902億 | +1.46% |
| 02/24 | 5,929 | 5,983 | 5,864 | 5,946 | -0.65% | 975,100 | 2兆7744億 | +0.95% |
| 02/20 | 5,983 | 6,041 | 5,965 | 5,985 | +0.79% | 1,010,100 | 2兆7925億 | +1.7% |
| 02/19 | 5,939 | 5,966 | 5,860 | 5,938 | -0.27% | 765,900 | 2兆7706億 | +1.02% |
| 02/18 | 5,842 | 5,973 | 5,820 | 5,954 | +1.31% | 926,000 | 2兆7781億 | +1.43% |
| 02/17 | 5,878 | 5,883 | 5,792 | 5,877 | -0.29% | 645,600 | 2兆7422億 | +0.27% |
| 02/16 | 6,175 | 6,175 | 5,775 | 5,894 | -2.98% | 1,292,400 | 2兆7501億 | +0.72% |
| 02/13 | （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) |
| 02/13 | 6,134 | 6,184 | 6,057 | 6,075 | -1.86% | 2,062,900 | 2兆8345億 | +3.99% |
| 02/12 | 6,192 | 6,228 | 6,121 | 6,190 | -0.16% | 1,343,200 | 2兆8882億 | +6.3% |
| 02/10 | 6,162 | 6,243 | 6,145 | 6,200 | +1.41% | 1,469,000 | 2兆8929億 | +6.9% |
| 02/09 | 6,362 | 6,430 | 6,079 | 6,114 | +2.55% | 2,618,700 | 2兆8527億 | +5.89% |
| 02/06 | 5,920 | 5,977 | 5,900 | 5,962 | +1.07% | 979,000 | 2兆7818億 | +3.65% |
| 02/05 | 5,955 | 5,970 | 5,837 | 5,899 | +2.5% | 1,005,500 | 2兆7524億 | +2.81% |
| 02/04 | 5,830 | 5,854 | 5,740 | 5,755 | -1.86% | 1,039,700 | 2兆6852億 | +0.49% |
| 02/03 | 5,727 | 5,911 | 5,724 | 5,864 | +2.46% | 1,300,700 | 2兆7361億 | +2.48% |
| 02/02 | 5,759 | 5,773 | 5,677 | 5,723 | +1.13% | 736,400 | 2兆6703億 | +0.21% |
| 01/30 | 5,647 | 5,693 | 5,612 | 5,659 | -0.7% | 957,900 | 2兆6404億 | -0.88% |
| 01/29 | 5,688 | 5,700 | 5,573 | 5,699 | -0.51% | 1,140,800 | 2兆6591億 | -0.12% |
| 01/28 | 5,710 | 5,791 | 5,706 | 5,728 | -0.81% | 1,041,300 | 2兆6726億 | +0.42% |
| 01/27 | 5,784 | 5,811 | 5,743 | 5,775 | -0.52% | 923,700 | 2兆6946億 | +1.28% |
| 01/26 | 5,803 | 5,835 | 5,758 | 5,805 | -0.51% | 777,000 | 2兆7086億 | +1.93% |
| 01/23 | 5,857 | 5,863 | 5,787 | 5,835 | +0.6% | 552,700 | 2兆7226億 | +2.6% |
| 01/22 | 5,815 | 5,836 | 5,760 | 5,800 | -0.48% | 855,100 | 2兆7062億 | +2.17% |
| 01/21 | 5,879 | 5,912 | 5,813 | 5,828 | -0.75% | 1,213,700 | 2兆7193億 | +2.86% |
| 01/20 | 5,835 | 5,892 | 5,819 | 5,872 | -0.09% | 891,800 | 2兆7398億 | +3.91% |
| 01/19 | 5,824 | 5,884 | 5,803 | 5,877 | +0.94% | 752,700 | 2兆7422億 | +4.29% |
| 01/16 | 5,747 | 5,868 | 5,738 | 5,822 | +0.5% | 1,019,400 | 2兆7165億 | +3.63% |
| 01/15 | 5,800 | 5,831 | 5,761 | 5,793 | +0.73% | 1,083,400 | 2兆7030億 | +3.41% |
| 01/14 | 5,728 | 5,776 | 5,708 | 5,751 | +0.35% | 1,251,800 | 2兆6834億 | +3.01% |
| 01/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年12月17日) |
| 01/13 | 5,846 | 5,846 | 5,697 | 5,731 | +1.24% | 1,490,700 | 2兆6740億 | +2.85% |
| 01/09 | 5,659 | 5,672 | 5,601 | 5,661 | +0.53% | 1,107,700 | 2兆6414億 | +1.8% |
| 01/08 | 5,618 | 5,637 | 5,583 | 5,631 | +0.57% | 736,400 | 2兆6274億 | +1.4% |
| 01/07 | 5,598 | 5,649 | 5,576 | 5,599 | -0.41% | 728,500 | 2兆6124億 | +1.05% |
| 01/06 | 5,587 | 5,623 | 5,549 | 5,622 | +1.54% | 1,105,300 | 2兆6232億 | +1.68% |
| 01/05 | 5,591 | 5,619 | 5,536 | 5,537 | -0.65% | 815,500 | 2兆5835億 | +0.34% |
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。
