日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/06	4,745	4,985	4,745	4,985	+16.34%	804,600	-	+62.91%
10/05	4,450	4,730	4,170	4,285	+5.54%	2,509,700	-	+45.35%
10/02	4,105	4,205	3,805	4,060	+1.25%	2,818,100	-	+41.96%
10/01	3,450	4,010	3,310	4,010	+21.15%	2,580,000	-	+44.19%
09/30	2,910	3,310	2,860	3,310	+17.79%	677,400	-	+22.46%
09/29	3,090	3,110	2,800	2,810	-6.95%	528,700	-	+6.04%
09/28	3,175	3,300	3,020	3,020	-1.31%	351,200	-	+15.4%
09/25	3,215	3,215	3,025	3,060	-5.26%	295,200	-	+18.88%
09/24	3,350	3,390	3,185	3,230	-5.56%	460,700	-	+27.67%
09/18	3,140	3,500	3,035	3,420	+8.4%	1,052,600	-	+37.79%
09/17	2,940	3,435	2,905	3,155	+6.91%	1,278,200	-	+30%
09/16	3,050	3,290	2,939	2,951	-4.81%	738,200	-	+23.68%
09/15	3,420	3,580	3,100	3,100	-0.48%	1,198,200	-	+31.69%
09/14	3,315	3,500	2,931	3,115	-4.3%	2,119,800	-	+34.56%
09/11	2,654	3,255	2,525	3,255	+18.19%	1,308,200	-	+43.08%
09/10	2,650	2,900	2,650	2,754	-0.04%	791,500	-	+23.55%
09/09	2,420	2,866	2,392	2,755	+15.27%	993,000	-	+25%
09/08	2,527	2,592	2,375	2,390	-8.78%	560,300	-	+9.78%
09/07	2,715	3,090	2,571	2,620	-2.82%	1,723,600	-	+21.02%
09/04	2,517	2,988	2,494	2,696	+7.11%	2,094,000	-	+25.75%
09/03	2,393	2,742	2,280	2,517	+7.43%	1,573,300	-	+18.78%
09/02	2,335	2,635	2,335	2,343	+9.74%	1,343,900	-	+11.47%
09/01	17:05 HAIPとZenmuTech、「秘密分散プロキシ技術」を活用したサイバーセキュリティ事業の開始で合意
09/01	2,290	2,322	2,113	2,135	-8.13%	105,000	-	+1.81%
08/31	2,190	2,341	2,125	2,324	+6.02%	100,200	-	+10.46%
08/28	2,196	2,273	2,159	2,192	+0.18%	44,300	-	+4.63%
08/27	2,092	2,188	2,075	2,188	+4.49%	56,300	-	+4.64%
08/26	2,073	2,135	2,073	2,094	+1.01%	19,600	-	+0.43%
08/25	2,097	2,097	2,025	2,073	+0.14%	25,800	-	-0.62%
08/24	1,981	2,150	1,976	2,070	+4.44%	73,100	-	-0.77%
08/21	1,958	1,982	1,936	1,982	-0.55%	21,400	-	-5.17%
08/20	1,932	2,036	1,930	1,993	+3.32%	47,700	-	-5.05%
08/19	1,972	1,990	1,922	1,929	-2.62%	53,300	-	-8.4%
08/18	2,007	2,031	1,980	1,981	-2.17%	64,300	-	-6.34%
08/17	2,060	2,099	1,999	2,025	-0.88%	70,900	-	-4.57%
08/14	2,000	2,100	2,000	2,043	-3.5%	79,200	-	-3.81%
08/13	16:45 情報漏洩対策市場の拡大に向け「秘密分散ストレージ」と「ZENMU Virtual Drive for Mac」の開発を開始
08/13	15:30 2026年12月期第2四半期決算説明資料
08/13	15:30 2026年12月期第2四半期(中間期)の業績予想値と実績値の差異に関するお知らせ
08/13	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/13	15:30 2026年12月期第２四半期（中間期）決算説明動画掲載のお知らせ
08/13	2,186	2,194	2,069	2,117	-1.95%	58,500	-	-0.52%
08/12	2,145	2,179	2,135	2,159	+1.74%	16,500	-	+1.36%
08/10	2,092	2,146	2,088	2,122	0%	19,300	-	-0.89%
08/07	2,102	2,125	2,070	2,122	+0.52%	12,700	-	-1.21%
08/06	2,148	2,148	2,095	2,111	-0.85%	12,100	-	-1.81%
08/05	2,101	2,135	2,090	2,129	+2.6%	19,100	-	-0.7%
08/04	2,078	2,120	2,070	2,075	-0.29%	18,400	-	-3.04%
08/03	2,070	2,098	2,042	2,081	-0.9%	20,000	-	-2.67%
07/31	2,116	2,160	2,040	2,100	+1.65%	42,200	-	-1.45%
07/30	2,100	2,124	2,058	2,066	-1.29%	41,000	-	-2.87%
07/29	2,213	2,230	2,080	2,093	-5.81%	56,900	-	-1.55%
07/28	2,258	2,294	2,190	2,222	-3.73%	53,800	-	+4.76%
07/27	2,190	2,308	2,176	2,308	+9.38%	68,800	-	+9.18%
07/24	2,090	2,148	2,049	2,110	+0.96%	32,900	-	+0.48%
07/23	2,135	2,140	2,036	2,090	+2.85%	38,000	-	-0.52%
07/22	2,082	2,110	2,011	2,032	-3.47%	43,200	-	-3.15%
07/21	2,055	2,125	2,055	2,105	+0.91%	14,800	-	+0.53%
07/17	2,150	2,170	2,049	2,086	-4.05%	45,700	-	-0.19%
07/16	2,151	2,207	2,145	2,174	-1%	16,700	-	+4.27%
07/15	16:45 EBISION 2026にて「Industry Pioneer Award」を受賞
07/15	2,165	2,196	2,130	2,196	+1.39%	20,100	-	+5.58%
07/14	2,111	2,171	2,111	2,166	+0.74%	16,300	-	+4.39%
07/13	2,160	2,222	2,122	2,150	-0.46%	33,500	-	+3.76%
07/10	2,129	2,232	2,100	2,160	+3.15%	29,700	-	+4.25%
07/09	2,132	2,139	2,076	2,094	-1.27%	20,100	-	+0.92%
07/08	2,186	2,205	2,096	2,121	-2.26%	33,900	-	+2.22%
07/07	2,389	2,393	2,166	2,170	-11.03%	75,000	-	+4.48%
07/06	2,312	2,474	2,290	2,439	+5.63%	107,800	-	+17.26%
07/03	2,173	2,323	2,122	2,309	+7.15%	105,400	-	+11.17%
07/02	2,010	2,246	2,000	2,155	+9.17%	129,700	-	+3.41%
07/01	15:30 統計数理研究所村上隆夫准教授がZenmuTechの顧問に就任
07/01	2,018	2,040	1,955	1,974	-3%	28,100	-	-6.04%
06/30	2,001	2,050	1,993	2,035	+1.29%	13,800	-	-4.37%
06/29	1,928	2,051	1,928	2,009	+5.79%	54,400	-	-6.95%
06/26	1,980	1,983	1,890	1,899	-5.9%	57,800	-	-13.64%
06/25	2,060	2,062	1,985	2,018	-0.39%	46,400	-	-9.99%
06/24	1,989	2,068	1,989	2,026	+1.96%	47,500	-	-11.06%
06/23	2,090	2,090	1,980	1,987	-3.03%	56,700	-	-14.09%
06/22	1,979	2,090	1,968	2,049	+4.97%	69,000	-	-13.21%
06/19	2,100	2,100	1,943	1,952	-7.92%	65,400	-	-18.7%
06/18	2,030	2,134	1,966	2,120	+5.26%	80,600	-	-13.11%
06/17	1,943	2,030	1,925	2,014	+4.35%	46,500	-	-18.46%
06/16	1,998	1,998	1,904	1,930	-3.84%	74,900	-	-23.14%
06/15	2,007	2,075	1,986	2,007	+1.36%	50,600	-	-21.29%
06/12	2,022	2,049	1,977	1,980	-2.8%	70,400	-	-23.46%
06/11	2,052	2,069	2,028	2,037	-1.59%	39,400	-	-22.46%
06/10	2,098	2,109	2,050	2,070	-0.96%	47,500	-	-22.15%
06/09	2,192	2,213	2,090	2,090	-3.51%	54,000	-	-22.33%
06/08	2,174	2,210	2,108	2,166	-2.61%	57,100	-	-20.37%
06/05	2,140	2,269	2,121	2,224	+5.85%	84,900	-	-19.07%
06/04	2,120	2,154	2,046	2,101	-3.18%	75,800	-	-24.21%
06/03	2,262	2,270	2,130	2,170	-2.86%	121,000	-	-22.64%
06/02	2,383	2,395	2,177	2,234	-5.58%	140,700	-	-21.45%
06/01	15:30 法令対応と実効性の双方を満たすエンドポイントセキュリティの促進～ZenmuTech、TMIP&S、ミントウェーブの3社で業務提携～
06/01	2,500	2,561	2,335	2,366	-4.56%	139,200	-	-17.62%
05/29	2,627	2,644	2,479	2,479	-3.84%	135,900	-	-14.25%
05/28	2,649	2,690	2,525	2,578	-2.75%	75,700	-	-11.32%
05/27	2,832	2,832	2,650	2,651	-6.26%	139,000	-	-9.4%
05/26	2,987	2,987	2,820	2,828	-5.39%	104,200	-	-3.58%
05/25	3,020	3,025	2,955	2,989	-0.2%	64,200	-	+1.74%
05/22	2,932	3,030	2,880	2,995	+3.06%	119,100	-	+2.67%
05/21	2,943	3,025	2,902	2,906	-0.1%	76,500	-	+0.41%
05/20	3,155	3,210	2,836	2,909	-8.67%	142,900	-	+1.11%
05/19	3,110	3,340	3,110	3,185	+4.26%	193,100	-	+11.32%
05/18	3,055	3,190	2,964	3,055	+4.55%	131,100	-	+7.61%
05/15	2,769	3,110	2,763	2,922	+1.85%	209,600	-	+3.76%
05/14	15:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ
05/14	15:30 2026年12月期第1四半期決算説明資料
05/14	15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	2,980	3,040	2,835	2,869	-5.31%	179,200	-	+2.5%
05/13	2,880	3,105	2,876	3,030	+3.95%	146,400	-	+8.84%
05/11	16:35 秘密分散(AONT)技術とRAGを融合した次世代セキュアAI基盤の特許を出願

ZenmuTech（338A）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート