| 2026 |
| 03/06 | 5,390 | 5,680 | 5,390 | 5,540 | +2.4% | 64,300 | 75億3218万 | -6.55% |
| 03/05 | 5,290 | 5,530 | 5,220 | 5,410 | +7.34% | 82,900 | 73億5543万 | -8.95% |
| 03/04 | 5,290 | 5,400 | 4,990 | 5,040 | -7.35% | 94,900 | 68億5238万 | -15.58% |
| 03/03 | 5,780 | 5,810 | 5,440 | 5,440 | -6.37% | 62,600 | 73億9622万 | -9.41% |
| 03/02 | 5,800 | 5,910 | 5,680 | 5,810 | -2.68% | 57,400 | 78億9927万 | -3.65% |
| 02/27 | 5,920 | 6,150 | 5,850 | 5,970 | +1.53% | 57,600 | 81億1681万 | -0.96% |
| 02/26 | 5,800 | 6,100 | 5,770 | 5,880 | +1.38% | 86,700 | 79億9444万 | -2.57% |
| 02/25 | 6,170 | 6,180 | 5,760 | 5,800 | -4.92% | 83,800 | 78億8568万 | -4.07% |
| 02/24 | 6,280 | 6,370 | 6,000 | 6,100 | -7.29% | 116,900 | 82億9356万 | +0.33% |
| 02/20 | 6,880 | 7,220 | 6,490 | 6,580 | -5.73% | 142,900 | 89億4616万 | +7.83% |
| 02/19 | 7,100 | 7,650 | 6,800 | 6,980 | -2.92% | 330,900 | 94億9000万 | +14.37% |
| 02/18 | 15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/18 | 15:30 監査等委員会設置会社への移行、役員の異動及び定款の一部変更に関するお知らせ |
| 02/18 | 6,390 | 7,190 | 6,310 | 7,190 | +16.16% | 393,600 | 97億7552万 | +18.73% |
| 02/17 | 6,600 | 6,730 | 6,120 | 6,190 | -3.28% | 173,000 | 84億1592万 | +3.01% |
| 02/16 | 6,000 | 6,400 | 5,970 | 6,400 | +18.52% | 195,000 | 87億144万 | +7.06% |
| 02/13 | 15:30 2025年12月期決算説明資料 |
| 02/13 | 15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 15:30 2025年12月期 決算説明動画掲載のお知らせ |
| 02/13 | 5,620 | 5,730 | 5,380 | 5,400 | -6.41% | 67,700 | 73億4184万 | -9% |
| 02/12 | 5,830 | 5,870 | 5,670 | 5,770 | -2.2% | 45,500 | 78億4489万 | -2.81% |
| 02/10 | 5,750 | 6,010 | 5,740 | 5,900 | +2.08% | 55,700 | 80億2164万 | +0.03% |
| 02/09 | 6,120 | 6,160 | 5,720 | 5,780 | -2.36% | 86,700 | 78億5848万 | -1.23% |
| 02/06 | 5,590 | 5,930 | 5,430 | 5,920 | +3.14% | 89,000 | 80億4883万 | +1.84% |
| 02/05 | 5,830 | 5,830 | 5,650 | 5,740 | -1.2% | 36,400 | 78億410万 | -0.62% |
| 02/04 | 6,100 | 6,100 | 5,780 | 5,810 | -4.28% | 53,900 | 78億9927万 | +0.96% |
| 02/03 | 5,940 | 6,170 | 5,800 | 6,070 | +3.94% | 71,400 | 82億5277万 | +5.92% |
| 02/02 | 5,830 | 6,080 | 5,800 | 5,840 | +1.92% | 59,500 | 79億4006万 | +2.6% |
| 01/30 | 5,810 | 5,870 | 5,620 | 5,730 | -3.05% | 58,800 | 77億9050万 | +1.02% |
| 01/29 | 5,980 | 5,990 | 5,820 | 5,910 | +0.51% | 69,300 | 80億3523万 | +4.71% |
| 01/28 | 6,060 | 6,310 | 5,860 | 5,880 | -4.08% | 91,200 | 79億9444万 | +4.79% |
| 01/27 | 5,970 | 6,240 | 5,900 | 6,130 | +3.72% | 73,300 | 83億3434万 | +9.97% |
| 01/26 | 6,060 | 6,180 | 5,880 | 5,910 | -2.48% | 49,100 | 80億3523万 | +6.91% |
| 01/23 | 5,740 | 6,270 | 5,740 | 6,060 | +5.39% | 110,300 | 82億3917万 | +10.26% |
| 01/22 | 6,210 | 6,210 | 5,720 | 5,750 | -6.66% | 106,400 | 78億1770万 | +5.2% |
| 01/21 | 5,930 | 6,390 | 5,920 | 6,160 | 0% | 104,900 | 83億7513万 | +13.11% |
| 01/20 | 6,610 | 6,720 | 6,110 | 6,160 | -7.23% | 162,100 | 83億7513万 | +13.84% |
| 01/19 | 6,450 | 6,870 | 6,290 | 6,640 | -0.15% | 131,600 | 90億2774万 | +23.31% |
| 01/16 | 6,780 | 7,100 | 6,450 | 6,650 | +0.76% | 267,000 | 90億4134万 | +24.63% |
| 01/15 | 5,770 | 6,800 | 5,600 | 6,600 | +13.79% | 402,300 | 89億7336万 | +24.62% |
| 01/14 | 6,050 | 6,140 | 5,740 | 5,800 | -3.65% | 164,200 | 78億8568万 | +10.39% |
| 01/13 | 5,800 | 6,200 | 5,610 | 6,020 | +11.28% | 368,000 | 81億8479万 | +14.62% |
| 01/09 | 5,360 | 5,550 | 5,200 | 5,410 | +2.08% | 118,200 | 73億5543万 | +3.2% |
| 01/08 | 5,750 | 6,050 | 5,300 | 5,300 | -3.46% | 511,400 | 72億588万 | +0.72% |
| 01/07 | 4,960 | 5,490 | 4,905 | 5,490 | +14.61% | 199,100 | 74億6420万 | +3.74% |
| 01/06 | 4,830 | 4,960 | 4,790 | 4,790 | +0.63% | 60,600 | 65億1248万 | -9.93% |
| 01/05 | 4,750 | 4,805 | 4,670 | 4,760 | -0.73% | 50,300 | 64億7169万 | -11.52% |
| 2025 |
| 12/30 | 4,935 | 4,975 | 4,790 | 4,795 | -4.1% | 97,500 | 65億1928万 | -11.95% |
| 12/29 | 5,130 | 5,130 | 4,950 | 5,000 | -4.03% | 79,900 | 67億9800万 | -8.79% |
| 12/26 | 5,690 | 5,690 | 5,210 | 5,210 | -0.19% | 194,500 | 70億8351万 | -5.74% |
| 12/25 | 16:00 ZENMU Virtual Drive大型案件受注に関するお知らせ |
| 12/25 | 5,010 | 5,340 | 5,000 | 5,220 | +2.55% | 77,000 | 70億9711万 | -6.2% |
| 12/24 | 5,250 | 5,270 | 5,080 | 5,090 | -4.68% | 68,400 | 69億2036万 | -9.14% |
| 12/23 | 5,110 | 5,650 | 5,110 | 5,340 | +6.16% | 210,900 | 72億6026万 | -5.5% |
| 12/22 | 5,210 | 5,220 | 5,020 | 5,030 | -1.18% | 46,700 | 68億3878万 | -11.75% |
| 12/19 | 4,910 | 5,180 | 4,910 | 5,090 | +2.83% | 46,000 | 69億2036万 | -11.4% |
| 12/18 | 4,905 | 5,030 | 4,880 | 4,950 | -0.5% | 37,400 | 67億3002万 | -14.57% |
| 12/17 | 5,110 | 5,150 | 4,915 | 4,975 | -2.45% | 56,600 | 67億6401万 | -15.32% |
| 12/16 | 5,320 | 5,350 | 5,070 | 5,100 | -4.14% | 43,800 | 69億3396万 | -14.17% |
| 12/15 | 5,210 | 5,360 | 5,210 | 5,320 | +1.53% | 43,800 | 72億3307万 | -11.51% |
| 12/12 | 5,340 | 5,370 | 5,230 | 5,240 | -1.13% | 23,500 | 71億2430万 | -13.4% |
| 12/11 | 5,450 | 5,460 | 5,240 | 5,300 | -3.64% | 48,900 | 72億588万 | -12.94% |
| 12/10 | 5,420 | 5,560 | 5,420 | 5,500 | +1.29% | 35,000 | 74億7780万 | -10.31% |
| 12/09 | 5,610 | 5,700 | 5,420 | 5,430 | -3.55% | 46,300 | 73億8262万 | -12.14% |
| 12/08 | 5,560 | 5,680 | 5,530 | 5,630 | +1.44% | 38,400 | 76億5454万 | -9.83% |
| 12/05 | 5,710 | 5,750 | 5,550 | 5,550 | -3.48% | 47,200 | 75億4578万 | -11.81% |
| 12/04 | 5,760 | 5,830 | 5,680 | 5,750 | -0.35% | 43,300 | 78億1770万 | -9.41% |
| 12/03 | 5,940 | 5,940 | 5,760 | 5,770 | -2.7% | 35,900 | 78億4489万 | -9.93% |
| 12/02 | 6,050 | 6,120 | 5,860 | 5,930 | -1.82% | 46,000 | 80億6242万 | -8.61% |
| 12/01 | 6,200 | 6,230 | 5,920 | 6,040 | -1.47% | 67,300 | 82億1198万 | -7.93% |
| 11/28 | 11:30 本社移転に関するお知らせ |
| 11/28 | 6,280 | 6,410 | 6,120 | 6,130 | -3.31% | 66,300 | 83億3434万 | -7.72% |
| 11/27 | 6,450 | 6,760 | 6,320 | 6,340 | -1.09% | 114,700 | 86億1986万 | -5.93% |
| 11/26 | 5,760 | 6,570 | 5,710 | 6,410 | +12.46% | 264,900 | 87億1503万 | -6.08% |
| 11/25 | 6,230 | 6,310 | 5,610 | 5,700 | -7.17% | 101,400 | 77億4972万 | -17.5% |
| 11/21 | 6,120 | 6,250 | 6,090 | 6,140 | 0% | 48,300 | 83億4794万 | -11.79% |
| 11/20 | 6,400 | 6,580 | 6,140 | 6,140 | -0.32% | 77,700 | 83億4794万 | -12.54% |
| 11/19 | 16:00 行動認識AI・画像鮮明化・秘密分散の連携で高度なデータ活用とセキュリティを両立 ～アジラ、ロジック・アンド・デザイン、ZenmuTechが技術連携を開始～ |
| 11/19 | 6,330 | 6,480 | 6,070 | 6,160 | -2.22% | 89,600 | 83億7513万 | -13.07% |
| 11/18 | 6,480 | 6,810 | 6,230 | 6,300 | -4.26% | 118,600 | 85億6548万 | -11.42% |
| 11/17 | 6,190 | 6,630 | 6,050 | 6,580 | +6.82% | 83,200 | 89億4616万 | -8.05% |
| 11/14 | 6,210 | 6,630 | 6,160 | 6,160 | -2.38% | 86,400 | 83億7513万 | -14.46% |
| 11/13 | 6,160 | 6,600 | 6,130 | 6,310 | -9.34% | 196,900 | 85億7907万 | -13.24% |
| 11/12 | 15:30 2025年12月期第3四半期決算説明資料 |
| 11/12 | 15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/12 | 6,600 | 7,030 | 6,510 | 6,960 | +4.66% | 105,900 | 94億6281万 | -4.76% |
| 11/11 | 6,810 | 6,810 | 6,460 | 6,650 | -3.2% | 80,100 | 90億4134万 | -8.62% |
| 11/10 | 6,490 | 6,930 | 6,430 | 6,870 | +9.22% | 108,700 | 93億4045万 | -4.82% |
| 11/07 | 6,070 | 6,300 | 6,020 | 6,290 | +2.11% | 55,600 | 85億5188万 | -12.03% |
| 11/06 | 6,490 | 6,590 | 6,070 | 6,160 | -3.75% | 91,600 | 83億7513万 | -13.34% |
| 11/05 | 6,650 | 6,650 | 6,090 | 6,400 | -4.62% | 144,300 | 87億144万 | -9.53% |
| 11/04 | 7,070 | 7,080 | 6,710 | 6,710 | -4.28% | 87,900 | 91億2291万 | -4.58% |
| 10/31 | 7,000 | 7,210 | 6,900 | 7,010 | +2.19% | 114,100 | 95億3079万 | +0.3% |
| 10/30 | 15:30 ZenmuTechとミントウェーブ ZENMU Virtual Driveの代理店契約を締結 -FAT端末でのセキュアなシステム構築を支援- |
| 10/30 | 6,760 | 7,110 | 6,710 | 6,860 | -0.58% | 151,100 | 93億2685万 | -1.21% |
| 10/29 | 7,220 | 7,250 | 6,900 | 6,900 | -4.43% | 132,200 | 93億8124万 | -0.04% |
| 10/28 | 7,780 | 7,780 | 7,180 | 7,220 | -8.03% | 165,500 | 98億1631万 | +4.77% |
| 10/27 | 7,730 | 7,920 | 7,530 | 7,850 | +1.68% | 192,200 | 106億7286万 | +14.33% |
| 10/24 | 8,300 | 8,690 | 7,710 | 7,720 | -4.81% | 344,500 | 104億9611万 | +13.26% |
| 10/23 | 8,110 | 8,350 | 8,030 | 8,110 | -5.26% | 196,800 | 110億2635万 | +19.69% |
| 10/22 | 8,300 | 8,990 | 8,020 | 8,560 | +1.3% | 425,300 | 116億3817万 | +27.29% |
| 10/21 | 8,810 | 9,560 | 8,220 | 8,450 | -0.71% | 1,102,600 | 114億8862万 | +26.72% |
| 10/20 | 7,810 | 8,510 | 7,700 | 8,510 | +21.4% | 885,200 | 115億7019万 | +28.43% |
| 10/17 | 7,200 | 7,370 | 6,940 | 7,010 | -7.76% | 160,400 | 95億3079万 | +6.34% |
| 10/16 | 8,250 | 8,390 | 7,410 | 7,600 | -2.56% | 600,700 | 103億3296万 | +14.93% |
| 10/15 | 6,900 | 7,800 | 6,700 | 7,800 | +14.71% | 412,000 | 106億488万 | +17.59% |
| 10/14 | 7,220 | 7,400 | 6,570 | 6,800 | -8.36% | 231,500 | 92億4528万 | +2.72% |
| 10/10 | 7,500 | 7,880 | 7,260 | 7,420 | -3.64% | 301,600 | 100億8823万 | +11.68% |
| 10/09 | 8,110 | 8,380 | 7,460 | 7,700 | -3.27% | 529,700 | 104億6892万 | +15.82% |
| 10/08 | 7,600 | 8,580 | 7,200 | 7,960 | +10.86% | 1,421,700 | 108億2241万 | +19.81% |
| 10/07 | 6,680 | 7,180 | 5,720 | 7,180 | +16.18% | 760,100 | 97億6192万 | +8.43% |
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。
