| 2026 |
| 04/03 | 1,319 | 1,349 | 1,273 | 1,284 | -0.77% | 89,600 | 76億5264万 | -0.23% |
| 04/02 | 1,294 | 1,340 | 1,258 | 1,294 | -1.52% | 71,200 | 77億1224万 | +1.97% |
| 04/01 | 1,289 | 1,339 | 1,269 | 1,314 | +5.12% | 66,200 | 78億3144万 | +5.04% |
| 03/31 | 1,295 | 1,317 | 1,238 | 1,250 | -3.4% | 61,700 | 74億5000万 | +1.46% |
| 03/30 | 1,246 | 1,297 | 1,246 | 1,294 | -3.07% | 61,200 | 77億1224万 | +6.5% |
| 03/27 | 1,266 | 1,335 | 1,255 | 1,335 | +3.01% | 90,000 | 79億5660万 | +11.53% |
| 03/26 | 1,326 | 1,350 | 1,276 | 1,296 | -4.42% | 103,300 | 77億2416万 | +10.11% |
| 03/25 | 1,331 | 1,361 | 1,290 | 1,356 | +4.07% | 141,800 | 80億8176万 | +17% |
| 03/24 | 1,439 | 1,470 | 1,294 | 1,303 | -5.51% | 293,300 | 77億6588万 | +14.6% |
| 03/23 | 1,547 | 1,587 | 1,354 | 1,379 | -17.28% | 277,600 | 82億1884万 | +23.35% |
| 03/19 | 1,750 | 1,828 | 1,621 | 1,667 | -10.42% | 569,400 | 99億3532万 | +52.1% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 29,000株（0.48%）-0.05%義務消失 |
| 03/18 | 1,919 | 2,100 | 1,768 | 1,861 | +2.37% | 2,221,000 | 110億9156万 | +74.91% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 31,900株（0.53%）再IN |
| 03/17 | （IR情報）15:30 ブレインズテクノロジー、アイシンと共同で「フィジカルAI開発支援プログラム by AWS ジャパン」に採択 |
| 03/17 | 1,730 | 1,930 | 1,616 | 1,818 | +18.82% | 2,397,200 | 108億3528万 | +77.71% |
| 03/16 | （IR情報）15:30 2026年7月期第2四半期決算説明資料 |
| 03/16 | （IR情報）15:30 2026年7月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 03/16 | 1,573 | 1,575 | 1,428 | 1,530 | -5.15% | 267,300 | 91億1880万 | +55.49% |
| 03/13 | 1,622 | 1,654 | 1,512 | 1,613 | -0.12% | 502,600 | 96億1348万 | +68.72% |
| 03/12 | 1,404 | 1,680 | 1,350 | 1,615 | +13.02% | 1,850,900 | 96億2540万 | +74.59% |
| 03/11 | 1,406 | 1,616 | 1,268 | 1,429 | +8.59% | 1,259,500 | 85億1684万 | +59.84% |
| 03/10 | 1,396 | 1,426 | 1,267 | 1,316 | +16.87% | 1,242,900 | 78億4336万 | +51.44% |
| 03/09 | 1,126 | 1,126 | 1,126 | 1,126 | +15.37% | 16,100 | 67億1096万 | +32.63% |
| 03/06 | 886 | 976 | 880 | 976 | +18.16% | 22,100 | 58億1696万 | +16.61% |
| 03/05 | （IR情報）15:30 ブレインズテクノロジー、ヒューマノイドロボットによる製造現場自働化の実証結果を公表 |
| 03/05 | 826 | 840 | 817 | 826 | +3.77% | 7,700 | 49億2296万 | -0.6% |
| 03/04 | 796 | 815 | 775 | 796 | -0.87% | 15,600 | 47億4416万 | -4.1% |
| 03/03 | 844 | 844 | 803 | 803 | -4.86% | 14,700 | 47億8588万 | -3.37% |
| 03/02 | 837 | 845 | 837 | 844 | -0.12% | 4,900 | 50億3024万 | +1.32% |
| 02/27 | 848 | 863 | 845 | 845 | -0.35% | 11,100 | 50億3620万 | +1.56% |
| 02/26 | 843 | 850 | 840 | 848 | +0.59% | 6,100 | 50億5408万 | +2.05% |
| 02/25 | （IR情報）11:00 ブレインズテクノロジーとネオジャパン、全文検索システムの販売・提供に関する業務提携を発表 |
| 02/25 | 850 | 863 | 838 | 843 | +0.48% | 8,200 | 50億2428万 | +1.44% |
| 02/24 | 825 | 841 | 825 | 839 | +2.32% | 8,500 | 50億44万 | +1.08% |
| 02/20 | 848 | 848 | 820 | 820 | -3.3% | 8,800 | 48億8720万 | -1.09% |
| 02/19 | 833 | 850 | 833 | 848 | +1.8% | 6,100 | 50億5408万 | +2.29% |
| 02/19 | （IR情報）8:30 企業内検索システム「Neuron ES」、ITトレンドのエンタープライズサーチ部門にて9年連続1位を獲得 |
| 02/18 | 826 | 834 | 823 | 833 | +0.36% | 3,400 | 49億6468万 | +0.6% |
| 02/17 | 823 | 835 | 823 | 830 | +0.73% | 3,500 | 49億4680万 | +0.36% |
| 02/16 | 822 | 840 | 822 | 824 | +0.73% | 7,900 | 49億1104万 | -0.36% |
| 02/13 | 841 | 841 | 813 | 818 | -2.97% | 23,700 | 48億7528万 | -0.97% |
| 02/12 | 860 | 868 | 843 | 843 | -1.06% | 8,200 | 50億2428万 | +2.06% |
| 02/10 | 846 | 879 | 846 | 852 | +2.16% | 12,900 | 50億7792万 | +3.15% |
| 02/09 | 850 | 861 | 833 | 834 | -1.77% | 10,900 | 49億7064万 | +1.09% |
| 02/06 | （IR情報）15:30 ブレインズテクノロジー、予兆検知ソリューションの「解析サービス市場」でシェアNo.1を3年連続で獲得 |
| 02/06 | 836 | 867 | 824 | 849 | +1.56% | 8,400 | 50億6004万 | +2.91% |
| 02/05 | 837 | 840 | 825 | 836 | +0.72% | 4,600 | 49億8256万 | +1.46% |
| 02/04 | 831 | 842 | 823 | 830 | -0.12% | 6,600 | 49億4680万 | +0.85% |
| 02/03 | 828 | 846 | 826 | 831 | +1.34% | 17,500 | 49億5276万 | +0.97% |
| 02/02 | 824 | 828 | 816 | 820 | +0.49% | 7,800 | 48億8720万 | -0.36% |
| 01/30 | 820 | 823 | 809 | 816 | 0% | 5,800 | 48億6336万 | -0.97% |
| 01/29 | 819 | 824 | 811 | 816 | -0.37% | 7,900 | 48億6336万 | -1.09% |
| 01/28 | 817 | 827 | 816 | 819 | -0.24% | 10,000 | 48億8124万 | -0.73% |
| 01/27 | 820 | 835 | 820 | 821 | 0% | 9,500 | 48億9316万 | -0.48% |
| 01/26 | 837 | 838 | 821 | 821 | -1.44% | 13,900 | 48億9316万 | -0.61% |
| 01/23 | 827 | 833 | 818 | 833 | +0.73% | 15,800 | 49億6468万 | +0.85% |
| 01/22 | 840 | 840 | 820 | 827 | -0.6% | 16,100 | 49億2892万 | -0.12% |
| 01/21 | 842 | 842 | 819 | 832 | -0.12% | 23,900 | 49億5872万 | -0.12% |
| 01/20 | 825 | 833 | 816 | 833 | +0.97% | 15,800 | 49億6468万 | -0.72% |
| 01/19 | 836 | 848 | 820 | 825 | +0.49% | 15,300 | 49億1700万 | -2.37% |
| 01/16 | 813 | 843 | 813 | 821 | +1.23% | 23,400 | 48億9316万 | -3.41% |
| 01/15 | 814 | 826 | 810 | 811 | -0.37% | 14,300 | 48億3356万 | -4.92% |
| 01/14 | 821 | 826 | 812 | 814 | -1.45% | 5,400 | 48億5144万 | -5.02% |
| 01/13 | 837 | 837 | 811 | 826 | +1.6% | 9,600 | 49億2296万 | -4.07% |
| 01/09 | 821 | 822 | 812 | 813 | +0.12% | 5,500 | 48億4548万 | -6.01% |
| 01/08 | 823 | 823 | 810 | 812 | -1.34% | 15,100 | 48億3952万 | -6.56% |
| 01/07 | 823 | 834 | 816 | 823 | 0% | 11,400 | 49億508万 | -5.94% |
| 01/06 | 829 | 843 | 823 | 823 | -0.48% | 10,600 | 49億508万 | -6.48% |
| 01/05 | 835 | 850 | 822 | 827 | -0.96% | 6,100 | 49億2892万 | -6.66% |
| 2025 |
| 12/30 | 836 | 850 | 825 | 835 | +0.6% | 10,400 | 49億7660万 | -6.39% |
| 12/29 | 825 | 839 | 815 | 830 | +0.48% | 11,200 | 49億4680万 | -7.16% |
| 12/26 | 844 | 845 | 826 | 826 | -0.36% | 11,100 | 49億2296万 | -7.81% |
| 12/25 | 829 | 840 | 812 | 829 | -0.12% | 14,600 | 49億4084万 | -7.58% |
| 12/24 | 841 | 850 | 830 | 830 | -1.31% | 15,300 | 49億4680万 | -7.68% |
| 12/23 | 850 | 854 | 839 | 841 | +0.12% | 10,300 | 50億1236万 | -6.56% |
| 12/22 | 816 | 866 | 816 | 840 | +2.69% | 36,400 | 50億640万 | -6.77% |
| 12/19 | 821 | 827 | 810 | 818 | -0.97% | 22,400 | 48億7528万 | -9.41% |
| 12/18 | 829 | 830 | 821 | 826 | -0.48% | 9,500 | 49億2296万 | -8.73% |
| 12/17 | 813 | 859 | 806 | 830 | +0.85% | 24,600 | 49億4680万 | -8.39% |
| 12/16 | 875 | 876 | 822 | 823 | -6.05% | 59,400 | 49億508万 | -9.26% |
| 12/15 | 943 | 950 | 875 | 876 | -9.97% | 78,500 | 52億2096万 | -3.42% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算説明資料 |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信[日本基準](非連結) |
| 12/12 | 987 | 988 | 941 | 973 | -0.71% | 30,300 | 57億9908万 | +7.51% |
| 12/11 | 975 | 990 | 954 | 980 | 0% | 26,400 | 58億4080万 | +8.89% |
| 12/10 | 950 | 984 | 950 | 980 | +4.26% | 31,700 | 58億4080万 | +9.62% |
| 12/09 | 903 | 941 | 893 | 940 | +4.1% | 10,800 | 56億240万 | +5.86% |
| 12/08 | 896 | 911 | 885 | 903 | +0.89% | 7,900 | 53億8188万 | +2.15% |
| 12/05 | 910 | 910 | 883 | 895 | -3.03% | 9,400 | 53億3420万 | +1.47% |
| 12/04 | 924 | 930 | 911 | 923 | -0.22% | 5,900 | 55億108万 | +5.01% |
| 12/03 | 941 | 941 | 918 | 925 | -0.11% | 2,500 | 55億1300万 | +5.59% |
| 12/02 | 946 | 950 | 925 | 926 | -2.11% | 5,500 | 55億1896万 | +6.07% |
| 12/01 | 955 | 959 | 921 | 946 | -1.46% | 8,400 | 56億3816万 | +8.74% |
| 11/28 | 953 | 970 | 920 | 960 | -0.72% | 38,200 | 57億2160万 | +10.85% |
| 11/27 | 971 | 988 | 942 | 967 | -0.41% | 32,700 | 57億6332万 | +12.18% |
| 11/26 | （IR情報）16:30 ブレインズテクノロジー、「インフラ施設管理 AI 協議会」の AI 開発ベンダーとして 活動開始 |
| 11/26 | 907 | 985 | 899 | 971 | +8.73% | 87,700 | 57億8716万 | +13.3% |
| 11/25 | 880 | 893 | 877 | 893 | +1.94% | 20,600 | 53億2228万 | +4.81% |
| 11/21 | 861 | 877 | 861 | 876 | +1.86% | 3,900 | 52億2096万 | +3.06% |
| 11/20 | 880 | 882 | 858 | 860 | -1.26% | 5,100 | 51億2345万 | +1.18% |
| 11/19 | 868 | 871 | 852 | 871 | +2.11% | 3,300 | 51億8898万 | +2.47% |
| 11/18 | 859 | 874 | 850 | 853 | -2.4% | 2,800 | 50億8174万 | +0.47% |
| 11/17 | 888 | 888 | 869 | 874 | -0.23% | 2,100 | 52億685万 | +2.7% |
| 11/14 | 877 | 890 | 865 | 876 | -0.23% | 7,200 | 52億1877万 | +2.7% |
| 11/13 | 861 | 878 | 855 | 878 | +2.45% | 6,800 | 52億3068万 | +2.69% |
| 11/12 | 851 | 868 | 850 | 857 | +1.54% | 6,300 | 51億557万 | 0% |
| 11/11 | 829 | 844 | 826 | 844 | +1.81% | 5,200 | 50億2813万 | -1.63% |
| 11/10 | 832 | 834 | 829 | 829 | -0.36% | 1,900 | 49億3876万 | -3.6% |
| 11/07 | 834 | 845 | 828 | 832 | -0.83% | 1,900 | 49億5664万 | -3.48% |
| 11/06 | 840 | 842 | 827 | 839 | +1.7% | 1,100 | 49億9834万 | -2.89% |
| 11/05 | 847 | 847 | 825 | 825 | -2.71% | 3,900 | 49億1493万 | -4.73% |
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。
