| 2026 |
| 09/30 | 2,601 | 2,660 | 2,580 | 2,660 | +2.94% | 22,000 | - | +3.5% |
| 09/29 | （IR情報）17:01 「GMOペパボ AIエージェントカンファレンス 2026」10月29日（木）オンライン開催～EC運営やWebサイト運用、顧客対応など企業のAI活用を実演で紹介～ |
| 09/29 | 2,638 | 2,667 | 2,584 | 2,584 | -1.19% | 33,300 | - | +0.94% |
| 09/28 | 2,586 | 2,615 | 2,586 | 2,615 | +1.2% | 12,200 | - | +2.47% |
| 09/25 | 2,572 | 2,600 | 2,562 | 2,584 | +0.31% | 16,700 | - | +1.73% |
| 09/24 | （IR情報）18:01 ECサイト構築サービス「カラーミーショップ byGMOペパボ」が 「Google Workspace」を9月24日（木）より提供開始 |
| 09/24 | 2,601 | 2,620 | 2,562 | 2,576 | -0.92% | 27,000 | - | +1.9% |
| 09/18 | 2,585 | 2,617 | 2,558 | 2,600 | +0.58% | 23,000 | - | +3.13% |
| 09/17 | 2,579 | 2,593 | 2,566 | 2,585 | +0.31% | 12,600 | - | +3.19% |
| 09/16 | 2,553 | 2,578 | 2,530 | 2,577 | +0.74% | 16,000 | - | +4.16% |
| 09/15 | 2,490 | 2,558 | 2,477 | 2,558 | +2.36% | 21,500 | - | +4.75% |
| 09/14 | 2,445 | 2,524 | 2,445 | 2,499 | +1.3% | 10,000 | - | +3.61% |
| 09/11 | 2,443 | 2,492 | 2,443 | 2,467 | -0.48% | 13,200 | - | +3.52% |
| 09/10 | （IR情報）17:01 アイデアを形にしたWebアプリ・Webサイトを表彰する賞金100万円の「デプロイナウコンテスト byGMOペパボ」を開催 |
| 09/10 | 2,457 | 2,490 | 2,445 | 2,479 | -0.28% | 21,400 | - | +5.22% |
| 09/09 | 2,525 | 2,525 | 2,450 | 2,486 | -1.54% | 30,700 | - | +6.79% |
| 09/08 | （IR情報）17:01 AI活用の最新動向と実践事例を紹介するEC事業者向けトークイベント「COLOR ME SHOP DAY 2026 byGMOペパボ」を10月8日（木）に開催 |
| 09/08 | 2,553 | 2,580 | 2,502 | 2,525 | -1.79% | 16,400 | - | +9.93% |
| 09/07 | 2,610 | 2,631 | 2,556 | 2,571 | -1.38% | 23,900 | - | +13.51% |
| 09/04 | 2,601 | 2,646 | 2,601 | 2,607 | +0.08% | 11,400 | - | +16.8% |
| 09/03 | 2,695 | 2,695 | 2,601 | 2,605 | -1.51% | 18,000 | - | +18.52% |
| 09/02 | 2,605 | 2,670 | 2,600 | 2,645 | -0.38% | 17,600 | - | +22.23% |
| 09/01 | 2,704 | 2,730 | 2,646 | 2,655 | -3.42% | 33,600 | - | +24.82% |
| 08/31 | 2,626 | 2,749 | 2,620 | 2,749 | +5.37% | 48,800 | - | +31.53% |
| 08/28 | 2,600 | 2,636 | 2,555 | 2,609 | +0.35% | 26,100 | - | +27.33% |
| 08/27 | 2,530 | 2,600 | 2,520 | 2,600 | +3.17% | 25,300 | - | +29.03% |
| 08/26 | 2,446 | 2,549 | 2,443 | 2,520 | +2.61% | 29,900 | - | +27.21% |
| 08/25 | （IR情報）18:31 APIキー1つでAnthropic、OpenAI、Googleなど14社のAIモデルをスムーズに導入「ロリポップ！AIゲートウェイ byGMOペパボ」提供開始 |
| 08/25 | 2,449 | 2,459 | 2,430 | 2,456 | +0.53% | 17,500 | - | +25.95% |
| 08/24 | （IR情報）17:01 ChatGPT・Gemini 経由の流入・購入を可視化する無料アプリ「カラーミーAI集客アナリティクス」を「カラーミーショップ byGMOペパボ」が提供開始 |
| 08/24 | 2,431 | 2,445 | 2,405 | 2,443 | +1.62% | 19,400 | - | +27.17% |
| 08/21 | 2,379 | 2,433 | 2,351 | 2,404 | +1.05% | 46,900 | - | +26.99% |
| 08/20 | 2,312 | 2,379 | 2,280 | 2,379 | +3.03% | 35,400 | - | +27.49% |
| 08/19 | 2,258 | 2,330 | 2,258 | 2,309 | +0.04% | 63,100 | - | +25.49% |
| 08/18 | 2,381 | 2,381 | 2,308 | 2,308 | -3.39% | 81,500 | - | +27.02% |
| 08/17 | 2,420 | 2,470 | 2,383 | 2,389 | +8.59% | 208,900 | - | +33.24% |
| 08/14 | 2,200 | 2,200 | 2,200 | 2,200 | +22.22% | 43,000 | - | +24.5% |
| 08/13 | （IR情報）15:31 法人税等調整額(益)の計上および通期連結業績予想の修正ならびに期末配当予想の修正(増配)に関するお知らせ |
| 08/13 | （IR情報）15:31 2026年12月期第2四半期決算説明会資料 |
| 08/13 | （IR情報）15:31 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/13 | 1,810 | 1,810 | 1,779 | 1,800 | +0.28% | 11,200 | - | +3.03% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,288株（0.48%）-0.02%義務消失 |
| 08/12 | 1,797 | 1,810 | 1,795 | 1,795 | -0.06% | 12,300 | - | +2.92% |
| 08/10 | 1,778 | 1,807 | 1,771 | 1,796 | +0.56% | 8,700 | - | +3.16% |
| 08/07 | 1,786 | 1,799 | 1,767 | 1,786 | -0.45% | 4,800 | - | +2.82% |
| 08/06 | 1,768 | 1,794 | 1,767 | 1,794 | +1.24% | 10,600 | - | +3.46% |
| 08/05 | 1,723 | 1,773 | 1,723 | 1,772 | +3.26% | 9,400 | - | +2.49% |
| 08/04 | 1,711 | 1,725 | 1,704 | 1,716 | -0.41% | 5,200 | - | -0.46% |
| 08/03 | 1,749 | 1,749 | 1,691 | 1,723 | -0.4% | 9,200 | - | +0.06% |
| 07/31 | （IR情報）17:01 「ロリポップ！ for Gamers」、対応タイトル数がマルチプレイ専用ゲームサーバーで国内最多に |
| 07/31 | 1,750 | 1,750 | 1,710 | 1,730 | -2.04% | 8,200 | - | +0.64% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,688株（0.5%）再IN |
| 07/30 | 1,755 | 1,785 | 1,749 | 1,766 | +0.57% | 8,000 | - | +2.97% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,188株（0.49%）-0.01%義務消失 |
| 07/29 | 1,711 | 1,764 | 1,711 | 1,756 | +2.63% | 5,700 | - | +2.81% |
| 07/28 | 1,736 | 1,737 | 1,711 | 1,711 | -0.93% | 9,500 | - | +0.53% |
| 07/27 | 1,735 | 1,740 | 1,727 | 1,727 | -0.4% | 4,800 | - | +1.71% |
| 07/24 | 1,750 | 1,750 | 1,734 | 1,734 | -0.91% | 2,700 | - | +2.42% |
| 07/23 | 1,784 | 1,784 | 1,747 | 1,750 | -1.3% | 6,700 | - | +3.67% |
| 07/22 | 1,740 | 1,773 | 1,740 | 1,773 | +2.43% | 5,900 | - | +5.47% |
| 07/21 | （IR情報）17:31 AIの先端研究開発を行う「人間中心のAIコンソーシアム」を設立 産学連携で、人間中心のAIによる生活者の創造性拡張に関する研究を推進 |
| 07/21 | 1,743 | 1,749 | 1,731 | 1,731 | +0.52% | 3,500 | - | +3.47% |
| 07/17 | 1,738 | 1,743 | 1,705 | 1,722 | -1.2% | 6,200 | - | +3.3% |
| 07/16 | 1,750 | 1,777 | 1,743 | 1,743 | -0.46% | 5,100 | - | +4.94% |
| 07/15 | （IR情報）17:31 国産ゼロトラスト接続を、個人でも無料から 「ロリポップ！ゼロトラストリンク byGMOペパボ」を 7/15（水）提供開始 |
| 07/15 | 1,731 | 1,755 | 1,731 | 1,751 | +1.39% | 3,400 | - | +5.8% |
| 07/14 | 1,733 | 1,744 | 1,724 | 1,727 | +0.23% | 1,900 | - | +4.73% |
| 07/13 | 1,748 | 1,753 | 1,723 | 1,723 | +0.06% | 6,300 | - | +4.81% |
| 07/10 | 1,734 | 1,734 | 1,719 | 1,722 | +0.17% | 4,500 | - | +5% |
| 07/09 | 1,713 | 1,735 | 1,711 | 1,719 | +0.41% | 10,400 | - | +4.88% |
| 07/08 | （IR情報）17:01 NanoClaw に「ロリポップ！AIエージェントクラウド byGMOペパボ」が対応～セキュリティ特化型AIエージェントを複雑なサーバー構築なしで利用可能に～ |
| 07/08 | 1,723 | 1,724 | 1,708 | 1,712 | -0.12% | 4,500 | - | +4.65% |
| 07/07 | 1,731 | 1,732 | 1,655 | 1,714 | -0.98% | 12,100 | - | +4.9% |
| 07/06 | 1,720 | 1,755 | 1,720 | 1,731 | +1.94% | 11,900 | - | +6% |
| 07/03 | 1,701 | 1,726 | 1,695 | 1,698 | +0.18% | 18,300 | - | +4.17% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,388株（0.5%）再IN |
| 07/02 | （IR情報）17:01 AIと作ったWebアプリをすぐに公開できるホスティングサービス「ロリポップ！デプロイナウ byGMOペパボ」提供開始 |
| 07/02 | 1,698 | 1,715 | 1,685 | 1,695 | +0.41% | 8,900 | - | +4.12% |
| 07/01 | （IR情報）18:01 (開示事項の経過)株式会社SmartECの株式取得(子会社化)の完了に関するお知らせ |
| 07/01 | （IR情報）17:01 カスタマーサポート・ヘルプデスク向け新ソリューション「GMO即レスAI for CS」を7/1（水）提供開始～AI対応から運用改善までを一気通貫で支援～ |
| 07/01 | 1,660 | 1,688 | 1,656 | 1,688 | +2.43% | 8,500 | - | +3.81% |
| 06/30 | 1,655 | 1,659 | 1,648 | 1,648 | -0.3% | 5,600 | - | +1.42% |
| 06/29 | 1,672 | 1,684 | 1,638 | 1,653 | -0.3% | 13,900 | - | +1.6% |
| 06/26 | 1,600 | 1,697 | 1,600 | 1,658 | +2.79% | 21,200 | - | +1.78% |
| 06/25 | 1,598 | 1,621 | 1,586 | 1,613 | +0.69% | 9,500 | - | -1.04% |
| 06/24 | 1,600 | 1,618 | 1,600 | 1,602 | +0.13% | 6,800 | - | -1.9% |
| 06/23 | （IR情報）17:01 「ペパボ研究所」と横浜国立大学の共同論文が、国際学術誌「Advanced Intelligent Systems」に採択 |
| 06/23 | 1,619 | 1,620 | 1,590 | 1,600 | -1.23% | 7,600 | - | -2.2% |
| 06/22 | 1,609 | 1,622 | 1,607 | 1,620 | +1.25% | 4,000 | - | -1.46% |
| 06/19 | （IR情報）17:01 100組超の豪華クリエイターによる夏の新作Tシャツ特別企画「SUZURIの100Tee byGMOペパボ」開催 |
| 06/19 | 1,614 | 1,636 | 1,600 | 1,600 | -0.62% | 8,200 | - | -3.09% |
| 06/18 | 1,576 | 1,623 | 1,576 | 1,610 | +2.22% | 12,600 | - | -3.01% |
| 06/17 | 1,580 | 1,590 | 1,575 | 1,575 | -0.44% | 5,000 | - | -5.63% |
| 06/16 | 1,578 | 1,598 | 1,558 | 1,582 | +0.25% | 10,700 | - | -5.89% |
| 06/15 | （IR情報）18:01 連結子会社の解散(特別清算)に関するお知らせ |
| 06/15 | 1,580 | 1,607 | 1,577 | 1,578 | +0.57% | 20,000 | - | -6.79% |
| 06/12 | 1,582 | 1,607 | 1,556 | 1,569 | -0.82% | 10,200 | - | -7.98% |
| 06/11 | 1,592 | 1,609 | 1,581 | 1,582 | -1.13% | 9,200 | - | -7.86% |
| 06/10 | 1,602 | 1,622 | 1,600 | 1,600 | -1.05% | 2,800 | - | -7.46% |
| 06/09 | （IR情報）17:01 国内グッズ作成サービスとして初、「SUZURI byGMOペパボ」のリモートMCPサーバーを6/9に提供開始 |
| 06/09 | 1,598 | 1,630 | 1,592 | 1,617 | +0.62% | 5,800 | - | -7.12% |
| 06/08 | 1,693 | 1,693 | 1,587 | 1,607 | -5.14% | 21,200 | - | -8.28% |
| 06/05 | 1,672 | 1,694 | 1,644 | 1,694 | +2.98% | 4,700 | - | -3.97% |
| 06/04 | 1,684 | 1,685 | 1,641 | 1,645 | -2.08% | 8,600 | - | -7.17% |
| 06/03 | 1,685 | 1,694 | 1,677 | 1,680 | -0.3% | 5,100 | - | -5.72% |
| 06/02 | 1,650 | 1,685 | 1,619 | 1,685 | +2.12% | 9,200 | - | -5.92% |
| 06/01 | 1,650 | 1,675 | 1,650 | 1,650 | +0.18% | 3,800 | - | -8.28% |
| 05/29 | 1,650 | 1,678 | 1,634 | 1,647 | -0.18% | 6,500 | - | -9.01% |
| 05/28 | 1,666 | 1,670 | 1,650 | 1,650 | -1.08% | 7,400 | - | -9.34% |
| 05/27 | 1,689 | 1,699 | 1,667 | 1,668 | -1.3% | 10,500 | - | -8.9% |
| 05/26 | 1,691 | 1,710 | 1,682 | 1,690 | -0.12% | 8,600 | - | -8.25% |
| 05/25 | 1,730 | 1,730 | 1,683 | 1,692 | +0.12% | 6,000 | - | -8.54% |
| 05/22 | 1,690 | 1,690 | 1,680 | 1,690 | 0% | 5,000 | - | -9.14% |
| 05/21 | 1,686 | 1,705 | 1,673 | 1,690 | +0.3% | 7,600 | - | -9.58% |
| 05/20 | 1,776 | 1,788 | 1,660 | 1,685 | -5.66% | 28,500 | - | -10.28% |
| 05/19 | 1,811 | 1,811 | 1,780 | 1,786 | -0.78% | 14,000 | - | -5.35% |
| 05/18 | （IR情報）18:01 株式会社SmartECの株式取得(子会社化)に関するお知らせ |
| 05/18 | 1,811 | 1,828 | 1,773 | 1,800 | -1.59% | 13,300 | - | -4.86% |
| 05/15 | 1,830 | 1,839 | 1,813 | 1,829 | -0.38% | 7,900 | - | -3.58% |
| 05/14 | （IR情報）15:31 2026年12月期第1四半期決算説明会資料 |
| 05/14 | （IR情報）15:31 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,860 | 1,860 | 1,827 | 1,836 | -1.55% | 11,700 | - | -3.37% |
| 05/13 | 1,877 | 1,879 | 1,865 | 1,865 | -0.69% | 3,600 | - | -1.89% |
| 05/12 | 1,879 | 1,885 | 1,877 | 1,878 | -0.37% | 3,200 | - | -1.16% |
| 05/11 | 1,880 | 1,889 | 1,877 | 1,885 | +0.27% | 6,500 | - | -0.74% |
| 05/08 | 1,882 | 1,898 | 1,880 | 1,880 | -0.21% | 5,600 | - | -0.9% |
| 05/07 | 1,895 | 1,921 | 1,884 | 1,884 | -0.58% | 8,900 | - | -0.63% |
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。
