| 2026 |
| 05/12 | 3,000 | 3,160 | 2,861 | 2,915 | -0.27% | 250,000 | 79億3229万 | +5.58% |
| 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 |
| 05/11 | 2,950 | 3,030 | 2,890 | 2,923 | -2.4% | 167,100 | 79億5406万 | +6.41% |
| 05/08 | 2,801 | 3,085 | 2,782 | 2,995 | +5.83% | 143,500 | 81億4999万 | +9.59% |
| 05/07 | 2,900 | 2,900 | 2,747 | 2,830 | -1.08% | 103,000 | 77億99万 | +4.01% |
| 05/01 | 2,818 | 3,005 | 2,791 | 2,861 | +1.71% | 127,500 | 77億8535万 | +5.15% |
| 04/30 | 2,820 | 2,849 | 2,796 | 2,813 | -1.78% | 49,100 | 76億5473万 | +3.61% |
| 04/28 | 2,831 | 2,920 | 2,801 | 2,864 | +1.2% | 59,900 | 77億9351万 | +5.57% |
| 04/27 | 2,950 | 2,950 | 2,820 | 2,830 | -3.25% | 96,300 | 77億99万 | +4.51% |
| 04/24 | 3,105 | 3,130 | 2,920 | 2,925 | -7.29% | 196,600 | 79億5951万 | +8.29% |
| 04/23 | 15:30 公共自治体向けメッシュネットワーク「ナーブネット（NerveNet）」への秘密分散技術実装に向けた共同開発を開始 |
| 04/23 | 3,145 | 3,360 | 2,956 | 3,155 | +7.5% | 427,000 | 85億8538万 | +17.07% |
| 04/22 | 2,845 | 2,985 | 2,804 | 2,935 | +3.71% | 325,100 | 79億8672万 | +9.15% |
| 04/21 | 11:30 （訂正）2026年４月14日のPR開示に関する一部訂正について |
| 04/21 | 2,875 | 2,927 | 2,783 | 2,830 | -1.84% | 118,200 | 77億99万 | +5.48% |
| 04/20 | 2,920 | 3,055 | 2,875 | 2,883 | -5.16% | 173,400 | 78億4521万 | +7.37% |
| 04/17 | 2,831 | 3,245 | 2,830 | 3,040 | +7% | 470,600 | 82億7244万 | +13.43% |
| 04/16 | 2,993 | 3,070 | 2,815 | 2,841 | -4.09% | 545,200 | 77億3092万 | +6.52% |
| 04/15 | 15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 04/15 | 2,587 | 2,962 | 2,550 | 2,962 | +20.31% | 192,900 | 80億6019万 | +11.19% |
| 04/14 | 2,478 | 2,552 | 2,461 | 2,462 | +1.86% | 67,500 | 66億9959万 | -7.34% |
| 04/13 | 2,475 | 2,475 | 2,395 | 2,417 | -2.34% | 63,000 | 65億7714万 | -9.31% |
| 04/10 | 2,504 | 2,509 | 2,461 | 2,475 | -1.71% | 51,100 | 67億3497万 | -7.61% |
| 04/09 | 2,634 | 2,634 | 2,514 | 2,518 | -4.4% | 77,700 | 68億5198万 | -6.36% |
| 04/08 | 2,500 | 2,640 | 2,500 | 2,634 | +6.77% | 112,500 | 71億6764万 | -2.05% |
| 04/07 | 2,504 | 2,606 | 2,450 | 2,467 | -1.28% | 69,800 | 67億1320万 | -8.36% |
| 04/06 | 2,525 | 2,550 | 2,482 | 2,499 | +0.44% | 45,200 | 68億27万 | -7.79% |
| 04/03 | 2,501 | 2,528 | 2,465 | 2,488 | +0.73% | 53,100 | 67億7034万 | -8.83% |
| 04/02 | 2,580 | 2,610 | 2,470 | 2,470 | -3.18% | 84,300 | 67億2136万 | -10.08% |
| 04/01 | 2,635 | 2,669 | 2,506 | 2,551 | -1.39% | 103,900 | 69億4178万 | -7.71% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 17:30 事業計画及び成長可能性に関する説明資料 |
| 03/31 | 2,671 | 2,678 | 2,587 | 2,587 | -3.9% | 49,600 | 70億3974万 | -7.08% |
| 03/30 | 2,775 | 2,775 | 2,634 | 2,692 | -4.71% | 43,100 | 73億2547万 | -4.27% |
| 03/27 | 2,760 | 2,850 | 2,655 | 2,825 | +4.24% | 115,000 | 76億8739万 | -0.67% |
| 03/26 | 2,760 | 2,830 | 2,655 | 2,710 | -2.17% | 76,000 | 73億7445万 | -5.74% |
| 03/25 | 2,750 | 2,795 | 2,720 | 2,770 | +1.47% | 59,400 | 75億3772万 | -4.19% |
| 03/24 | 2,750 | 2,775 | 2,640 | 2,730 | +3.02% | 120,000 | 74億2887万 | -6.12% |
| 03/23 | 18:30 台湾のBigObjectとZenmuTech Secure Data Intelligence Platformの実現に向けた戦略的協業に関する MOUを締結 |
| 03/23 | 2,630 | 2,740 | 2,600 | 2,650 | -4.68% | 119,400 | 72億588万 | -8.84% |
| 03/19 | 2,930 | 2,965 | 2,775 | 2,780 | -7.33% | 124,600 | 75億5937万 | -4.66% |
| 03/18 | 2,900 | 3,025 | 2,880 | 3,000 | +7.14% | 110,400 | 81億5760万 | +2.63% |
| 03/17 | 2,905 | 2,965 | 2,800 | 2,800 | -2.78% | 89,600 | 76億1376万 | -4.04% |
| 03/16 | 2,900 | 3,045 | 2,865 | 2,880 | +4.73% | 177,600 | 78億3129万 | -1.54% |
| 03/13 | 18:30 株式分割に関するお知らせ |
| 03/13 | 2,720 | 2,860 | 2,695 | 2,750 | +1.1% | 87,200 | 74億7780万 | -5.95% |
| 03/12 | 2,745 | 2,800 | 2,700 | 2,720 | -1.98% | 75,200 | 73億9622万 | -7.2% |
| 03/11 | 2,775 | 2,895 | 2,765 | 2,775 | -0.18% | 95,200 | 75億4578万 | -5.71% |
| 03/10 | 2,740 | 2,795 | 2,695 | 2,780 | +4.32% | 45,600 | 75億5937万 | -5.73% |
| 03/09 | 2,570 | 2,685 | 2,535 | 2,665 | -3.79% | 116,600 | 72億4666万 | -9.72% |
| 03/06 | 2,695 | 2,840 | 2,695 | 2,770 | +2.4% | 128,600 | 75億3218万 | -6.55% |
| 03/05 | 2,645 | 2,765 | 2,610 | 2,705 | +7.34% | 165,800 | 73億5543万 | -8.95% |
| 03/04 | 2,645 | 2,700 | 2,495 | 2,520 | -7.35% | 189,800 | 68億5238万 | -15.58% |
| 03/03 | 2,890 | 2,905 | 2,720 | 2,720 | -6.37% | 125,200 | 73億9622万 | -9.42% |
| 03/02 | 2,900 | 2,955 | 2,840 | 2,905 | -2.68% | 114,800 | 78億9927万 | -3.65% |
| 02/27 | 2,960 | 3,075 | 2,925 | 2,985 | +1.53% | 115,200 | 81億1681万 | -0.96% |
| 02/26 | 2,900 | 3,050 | 2,885 | 2,940 | +1.38% | 173,400 | 79億9444万 | -2.58% |
| 02/25 | 3,085 | 3,090 | 2,880 | 2,900 | -4.92% | 167,600 | 78億8568万 | -4.07% |
| 02/24 | 3,140 | 3,185 | 3,000 | 3,050 | -7.29% | 233,800 | 82億9356万 | +0.33% |
| 02/20 | 3,440 | 3,610 | 3,245 | 3,290 | -5.73% | 285,800 | 89億4616万 | +7.83% |
| 02/19 | 3,550 | 3,825 | 3,400 | 3,490 | -2.92% | 661,800 | 94億9000万 | +14.39% |
| 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 | 3,195 | 3,595 | 3,155 | 3,595 | +16.16% | 787,200 | 97億7552万 | +18.73% |
| 02/17 | 3,300 | 3,365 | 3,060 | 3,095 | -3.28% | 346,000 | 84億1592万 | +3.03% |
| 02/16 | 3,000 | 3,200 | 2,985 | 3,200 | +18.52% | 390,000 | 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 | 2,810 | 2,865 | 2,690 | 2,700 | -6.41% | 135,400 | 73億4184万 | -9% |
| 02/12 | 2,915 | 2,935 | 2,835 | 2,885 | -2.2% | 91,000 | 78億4489万 | -2.83% |
| 02/10 | 2,875 | 3,005 | 2,870 | 2,950 | +2.08% | 111,400 | 80億2164万 | +0.03% |
| 02/09 | 3,060 | 3,080 | 2,860 | 2,890 | -2.36% | 173,400 | 78億5848万 | -1.23% |
| 02/06 | 2,795 | 2,965 | 2,715 | 2,960 | +3.14% | 178,000 | 80億4883万 | +1.82% |
| 02/05 | 2,915 | 2,915 | 2,825 | 2,870 | -1.2% | 72,800 | 78億410万 | -0.62% |
| 02/04 | 3,050 | 3,050 | 2,890 | 2,905 | -4.28% | 107,800 | 78億9927万 | +0.94% |
| 02/03 | 2,970 | 3,085 | 2,900 | 3,035 | +3.94% | 142,800 | 82億5277万 | +5.9% |
| 02/02 | 2,915 | 3,040 | 2,900 | 2,920 | +1.92% | 119,000 | 79億4006万 | +2.6% |
| 01/30 | 2,905 | 2,935 | 2,810 | 2,865 | -3.05% | 117,600 | 77億9050万 | +1.02% |
| 01/29 | 2,990 | 2,995 | 2,910 | 2,955 | +0.51% | 138,600 | 80億3523万 | +4.71% |
| 01/28 | 3,030 | 3,155 | 2,930 | 2,940 | -4.08% | 182,400 | 79億9444万 | +4.78% |
| 01/27 | 2,985 | 3,120 | 2,950 | 3,065 | +3.72% | 146,600 | 83億3434万 | +9.97% |
| 01/26 | 3,030 | 3,090 | 2,940 | 2,955 | -2.48% | 98,200 | 80億3523万 | +6.91% |
| 01/23 | 2,870 | 3,135 | 2,870 | 3,030 | +5.39% | 220,600 | 82億3917万 | +10.26% |
| 01/22 | 3,105 | 3,105 | 2,860 | 2,875 | -6.66% | 212,800 | 78億1770万 | +5.2% |
| 01/21 | 2,965 | 3,195 | 2,960 | 3,080 | 0% | 209,800 | 83億7513万 | +13.11% |
| 01/20 | 3,305 | 3,360 | 3,055 | 3,080 | -7.23% | 324,200 | 83億7513万 | +13.82% |
| 01/19 | 3,225 | 3,435 | 3,145 | 3,320 | -0.15% | 263,200 | 90億2774万 | +23.33% |
| 01/16 | 3,390 | 3,550 | 3,225 | 3,325 | +0.76% | 534,000 | 90億4134万 | +24.63% |
| 01/15 | 2,885 | 3,400 | 2,800 | 3,300 | +13.79% | 804,600 | 89億7336万 | +24.62% |
| 01/14 | 3,025 | 3,070 | 2,870 | 2,900 | -3.65% | 328,400 | 78億8568万 | +10.39% |
| 01/13 | 2,900 | 3,100 | 2,805 | 3,010 | +11.28% | 736,000 | 81億8479万 | +14.62% |
| 01/09 | 2,680 | 2,775 | 2,600 | 2,705 | +2.08% | 236,400 | 73億5543万 | +3.2% |
| 01/08 | 2,875 | 3,025 | 2,650 | 2,650 | -3.46% | 1,022,800 | 72億588万 | +0.72% |
| 01/07 | 2,480 | 2,745 | 2,453 | 2,745 | +14.61% | 398,200 | 74億6420万 | +3.74% |
| 01/06 | 2,415 | 2,480 | 2,395 | 2,395 | +0.63% | 121,200 | 65億1248万 | -9.93% |
| 01/05 | 2,375 | 2,403 | 2,335 | 2,380 | -0.73% | 100,600 | 64億7169万 | -11.52% |
| 2025 |
| 12/30 | 2,468 | 2,488 | 2,395 | 2,398 | -4.1% | 195,000 | 65億1928万 | -11.95% |
| 12/29 | 2,565 | 2,565 | 2,475 | 2,500 | -4.03% | 159,800 | 67億9800万 | -8.79% |
| 12/26 | 2,845 | 2,845 | 2,605 | 2,605 | -0.19% | 389,000 | 70億8351万 | -5.75% |
| 12/25 | 16:00 ZENMU Virtual Drive大型案件受注に関するお知らせ |
| 12/25 | 2,505 | 2,670 | 2,500 | 2,610 | +2.55% | 154,000 | 70億9711万 | -6.18% |
| 12/24 | 2,625 | 2,635 | 2,540 | 2,545 | -4.68% | 136,800 | 69億2036万 | -9.14% |
| 12/23 | 2,555 | 2,825 | 2,555 | 2,670 | +6.16% | 421,800 | 72億6026万 | -5.49% |
| 12/22 | 2,605 | 2,610 | 2,510 | 2,515 | -1.18% | 93,400 | 68億3878万 | -11.75% |
| 12/19 | 2,455 | 2,590 | 2,455 | 2,545 | +2.83% | 92,000 | 69億2036万 | -11.42% |
| 12/18 | 2,453 | 2,515 | 2,440 | 2,475 | -0.5% | 74,800 | 67億3002万 | -14.57% |
| 12/17 | 2,555 | 2,575 | 2,458 | 2,488 | -2.45% | 113,200 | 67億6401万 | -15.3% |
| 12/16 | 2,660 | 2,675 | 2,535 | 2,550 | -4.14% | 87,600 | 69億3396万 | -14.17% |
| 12/15 | 2,605 | 2,680 | 2,605 | 2,660 | +1.53% | 87,600 | 72億3307万 | -11.51% |
| 12/12 | 2,670 | 2,685 | 2,615 | 2,620 | -1.13% | 47,000 | 71億2430万 | -13.42% |
| 12/11 | 2,725 | 2,730 | 2,620 | 2,650 | -3.64% | 97,800 | 72億588万 | -12.94% |
| 12/10 | 2,710 | 2,780 | 2,710 | 2,750 | +1.29% | 70,000 | 74億7780万 | -10.31% |
| 12/09 | 2,805 | 2,850 | 2,710 | 2,715 | -3.55% | 92,600 | 73億8262万 | -12.14% |
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。
