| 2026 |
| 06/22 | 2,199 | 2,359 | 2,197 | 2,346 | +7.52% | 115,900 | 233億1045万 | +1.51% |
| 06/19 | 2,220 | 2,230 | 2,133 | 2,182 | -2.42% | 58,900 | 216億8091万 | -6.19% |
| 06/18 | 2,225 | 2,257 | 2,200 | 2,236 | +0.49% | 37,400 | 222億1747万 | -4.61% |
| 06/17 | 2,150 | 2,252 | 2,143 | 2,225 | +3.2% | 59,900 | 221億817万 | -5.8% |
| 06/16 | 2,180 | 2,189 | 2,134 | 2,156 | -1.01% | 44,000 | 214億2257万 | -9.45% |
| 06/15 | 2,124 | 2,183 | 2,124 | 2,178 | +4.41% | 70,900 | 216億4116万 | -9.21% |
| 06/12 | 2,159 | 2,168 | 2,041 | 2,086 | -2.02% | 93,100 | 207億2703万 | -13.8% |
| 06/11 | 2,100 | 2,129 | 2,053 | 2,129 | -1.84% | 123,900 | 211億5429万 | -12.92% |
| 06/10 | 2,254 | 2,260 | 2,150 | 2,169 | -5.65% | 102,400 | 215億5174万 | -11.9% |
| 06/09 | 2,315 | 2,409 | 2,265 | 2,299 | +1.5% | 86,000 | 228億4345万 | -7.15% |
| 06/08 | 2,344 | 2,369 | 2,250 | 2,265 | -6.48% | 123,100 | 225億562万 | -8.78% |
| 06/05 | 2,506 | 2,543 | 2,411 | 2,422 | +2.8% | 203,100 | 240億6561万 | -2.85% |
| 06/04 | 15:30 NEDOが公募した「ポスト5G情報通信システム基盤強化研究開発事業領域特化生成AI基盤モデルの開発(GENIAC)」に、当社提案が採択 |
| 06/04 | 2,286 | 2,444 | 2,281 | 2,356 | +2.39% | 164,700 | 234億982万 | -5.5% |
| 06/03 | 2,199 | 2,320 | 2,149 | 2,301 | +4.59% | 108,200 | 228億6332万 | -7.96% |
| 06/02 | 12:00 NVIDIAの最新モデル「NVIDIA Nemotron 3」をABEJA Platformに搭載 |
| 06/02 | 2,213 | 2,222 | 2,122 | 2,200 | -1.65% | 117,200 | 218億5976万 | -12.42% |
| 06/01 | 2,260 | 2,298 | 2,201 | 2,237 | -1.32% | 95,600 | 222億2740万 | -11.62% |
| 05/29 | 2,286 | 2,382 | 2,267 | 2,267 | +0.76% | 153,900 | 225億2549万 | -11.2% |
| 05/28 | 2,252 | 2,289 | 2,183 | 2,250 | -1.66% | 202,200 | 223億5657万 | -12.59% |
| 05/27 | 2,410 | 2,431 | 2,248 | 2,288 | -4.35% | 199,300 | 227億3415万 | -11.9% |
| 05/26 | 2,470 | 2,470 | 2,387 | 2,392 | -3.24% | 92,900 | 237億6752万 | -8.63% |
| 05/25 | 2,598 | 2,598 | 2,428 | 2,472 | -3.44% | 127,600 | 245億6242万 | -6.15% |
| 05/22 | 2,581 | 2,616 | 2,548 | 2,560 | +0.2% | 57,800 | 254億3681万 | -3.87% |
| 05/21 | 2,552 | 2,560 | 2,488 | 2,555 | +1.67% | 59,600 | 253億8713万 | -4.81% |
| 05/20 | 2,700 | 2,704 | 2,488 | 2,513 | -7.03% | 145,200 | 249億6981万 | -6.99% |
| 05/19 | 11:30 株式会社栃木銀行とDX/AI領域における業務連携を開始 |
| 05/19 | 2,706 | 2,772 | 2,667 | 2,703 | +0.11% | 68,500 | 268億5770万 | -0.77% |
| 05/18 | 2,683 | 2,700 | 2,602 | 2,700 | +1.93% | 80,000 | 268億2789万 | -1.53% |
| 05/15 | 2,678 | 2,745 | 2,617 | 2,649 | -1.19% | 99,700 | 263億2114万 | -3.74% |
| 05/14 | 2,679 | 2,717 | 2,622 | 2,681 | -0.59% | 99,500 | 266億3910万 | -2.97% |
| 05/13 | 2,600 | 2,726 | 2,600 | 2,697 | +3.41% | 107,800 | 267億9808万 | -2.71% |
| 05/12 | 2,661 | 2,694 | 2,597 | 2,608 | -3.55% | 70,600 | 259億1375万 | -6.12% |
| 05/11 | 2,734 | 2,736 | 2,655 | 2,704 | -0.07% | 84,000 | 268億6763万 | -3.12% |
| 05/08 | 2,610 | 2,725 | 2,598 | 2,706 | +6.28% | 135,600 | 268億8751万 | -3.08% |
| 05/07 | 2,532 | 2,560 | 2,510 | 2,546 | +1.15% | 66,800 | 252億9771万 | -8.97% |
| 05/01 | 2,503 | 2,562 | 2,493 | 2,517 | +0.76% | 72,300 | 250億955万 | -10.49% |
| 04/30 | 2,491 | 2,519 | 2,441 | 2,498 | 0% | 72,700 | 248億2076万 | -11.58% |
| 04/28 | 2,446 | 2,544 | 2,435 | 2,498 | +2.67% | 132,500 | 248億2076万 | -12.2% |
| 04/27 | 2,506 | 2,506 | 2,422 | 2,433 | -3.83% | 169,900 | 241億7491万 | -14.93% |
| 04/24 | 2,580 | 2,580 | 2,506 | 2,530 | -2.92% | 111,000 | 251億3873万 | -11.91% |
| 04/23 | 2,670 | 2,670 | 2,558 | 2,606 | -2.47% | 159,000 | 258億9388万 | -9.8% |
| 04/22 | 2,773 | 2,773 | 2,671 | 2,672 | -3.82% | 178,100 | 265億4967万 | -8.21% |
| 04/21 | 2,797 | 2,844 | 2,773 | 2,778 | -0.14% | 112,100 | 276億292万 | -4.9% |
| 04/20 | 2,873 | 2,873 | 2,778 | 2,782 | -1.77% | 112,500 | 276億4266万 | -4.99% |
| 04/17 | 2,815 | 2,838 | 2,768 | 2,832 | +0.32% | 131,600 | 281億3947万 | -3.54% |
| 04/16 | 2,859 | 2,885 | 2,816 | 2,823 | +1.26% | 231,800 | 280億5005万 | -4.08% |
| 04/15 | 2,881 | 2,939 | 2,760 | 2,788 | -12.88% | 801,000 | 277億228万 | -5.62% |
| 04/14 | 17:10 報告セグメントの名称変更に関するお知らせ |
| 04/14 | 17:10 2026年8月期第2四半期決算説明資料 |
| 04/14 | 17:10 通期業績予想の修正に関するお知らせ |
| 04/14 | 17:10 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 04/14 | 3,150 | 3,245 | 3,040 | 3,200 | +3.9% | 250,800 | 317億9602万 | +8.04% |
| 04/13 | 2,995 | 3,095 | 2,975 | 3,080 | +2.67% | 86,900 | 306億367万 | +4.48% |
| 04/10 | 3,050 | 3,050 | 2,980 | 3,000 | -2.28% | 63,000 | 298億877万 | +1.8% |
| 04/09 | 3,130 | 3,130 | 3,020 | 3,070 | -2.69% | 70,100 | 305億430万 | +4.32% |
| 04/08 | 3,035 | 3,170 | 3,020 | 3,155 | +7.31% | 154,000 | 313億4889万 | +7.61% |
| 04/07 | 2,940 | 3,045 | 2,901 | 2,940 | +0.44% | 88,600 | 292億1259万 | +0.44% |
| 04/06 | 2,967 | 2,979 | 2,921 | 2,927 | +0.34% | 60,400 | 290億8342万 | -0.48% |
| 04/03 | 2,899 | 3,020 | 2,887 | 2,917 | +2.53% | 208,200 | 289億8406万 | -1.12% |
| 04/02 | 2,935 | 2,984 | 2,834 | 2,845 | -2.67% | 78,400 | 282億6865万 | -3.72% |
| 04/01 | 2,829 | 2,925 | 2,811 | 2,923 | +6.87% | 67,600 | 290億4367万 | -1.18% |
| 03/31 | 2,834 | 2,834 | 2,730 | 2,735 | -3.19% | 75,700 | 271億7566万 | -7.51% |
| 03/30 | 2,800 | 2,850 | 2,776 | 2,825 | -3.25% | 69,600 | 280億6992万 | -4.79% |
| 03/27 | 2,805 | 2,923 | 2,805 | 2,920 | +2.82% | 42,700 | 290億1387万 | -1.75% |
| 03/26 | 2,965 | 2,970 | 2,829 | 2,840 | -5.65% | 79,700 | 282億1896万 | -4.54% |
| 03/25 | 2,908 | 3,010 | 2,888 | 3,010 | +5.06% | 65,800 | 299億813万 | +1.07% |
| 03/24 | 2,837 | 2,865 | 2,765 | 2,865 | +4.45% | 54,700 | 284億6737万 | -3.7% |
| 03/23 | 2,800 | 2,810 | 2,730 | 2,743 | -6.7% | 116,500 | 272億5323万 | -7.86% |
| 03/19 | 3,025 | 3,060 | 2,940 | 2,940 | -7.11% | 115,500 | 292億1053万 | -1.67% |
| 03/18 | 2,955 | 3,165 | 2,944 | 3,165 | +8.35% | 120,500 | 314億4603万 | +5.61% |
| 03/17 | 2,950 | 2,971 | 2,915 | 2,921 | -0.75% | 48,600 | 290億2176万 | -2.54% |
| 03/16 | 2,960 | 2,981 | 2,890 | 2,943 | -1.41% | 72,700 | 292億4034万 | -1.97% |
| 03/13 | 2,950 | 3,030 | 2,934 | 2,985 | -1.16% | 56,200 | 296億5763万 | -0.83% |
| 03/12 | 3,100 | 3,100 | 2,992 | 3,020 | -2.58% | 76,600 | 300億538万 | +0.43% |
| 03/11 | 3,020 | 3,140 | 2,994 | 3,100 | +3.85% | 107,400 | 308億22万 | +3.16% |
| 03/10 | 2,952 | 3,035 | 2,904 | 2,985 | +4.66% | 89,400 | 296億5763万 | -0.4% |
| 03/09 | 2,870 | 2,906 | 2,763 | 2,852 | -6.18% | 140,900 | 283億3620万 | -4.49% |
| 03/06 | 2,905 | 3,075 | 2,900 | 3,040 | +4.65% | 81,800 | 302億409万 | +1.91% |
| 03/05 | 2,924 | 2,980 | 2,873 | 2,905 | +3.71% | 88,700 | 288億6279万 | -2.19% |
| 03/04 | 2,955 | 3,020 | 2,763 | 2,801 | -7.4% | 191,100 | 278億2949万 | -5.59% |
| 03/03 | 3,320 | 3,335 | 3,025 | 3,025 | -8.05% | 209,300 | 300億5505万 | +2.02% |
| 03/02 | 3,190 | 3,300 | 3,155 | 3,290 | +4.11% | 289,900 | 326億8798万 | +11.19% |
| 02/27 | 3,040 | 3,180 | 3,035 | 3,160 | +4.29% | 147,400 | 313億9636万 | +7.41% |
| 02/26 | 2,970 | 3,060 | 2,970 | 3,030 | +3.38% | 119,400 | 301億473万 | +3.2% |
| 02/25 | 2,920 | 2,989 | 2,888 | 2,931 | +1.42% | 112,800 | 291億2111万 | -0.27% |
| 02/24 | 2,980 | 2,980 | 2,857 | 2,890 | -3.67% | 135,500 | 287億1375万 | -1.87% |
| 02/20 | 2,996 | 3,165 | 2,969 | 3,000 | +1.83% | 225,400 | 297億4367万 | +1.66% |
| 02/19 | 2,973 | 2,984 | 2,890 | 2,946 | -1.34% | 74,700 | 292億828万 | -0.41% |
| 02/18 | 2,923 | 3,060 | 2,908 | 2,986 | +2.44% | 116,600 | 296億486万 | +1.22% |
| 02/17 | 2,921 | 2,976 | 2,877 | 2,915 | -0.44% | 89,900 | 289億93万 | -0.95% |
| 02/16 | 2,942 | 2,942 | 2,865 | 2,928 | +0.03% | 79,000 | 290億2982万 | -0.2% |
| 02/13 | 3,000 | 3,040 | 2,900 | 2,927 | -4.35% | 138,000 | 290億1990万 | +0.14% |
| 02/12 | 3,065 | 3,080 | 2,975 | 3,060 | -1.61% | 144,500 | 303億3854万 | +5.15% |
| 02/10 | 3,100 | 3,210 | 3,055 | 3,110 | -1.89% | 137,200 | 308億3427万 | +7.69% |
| 02/09 | 3,140 | 3,210 | 3,080 | 3,170 | +3.93% | 205,900 | 314億2914万 | +10.84% |
| 02/06 | 3,090 | 3,130 | 2,983 | 3,050 | -3.17% | 218,300 | 302億3939万 | +7.81% |
| 02/05 | 2,990 | 3,220 | 2,985 | 3,150 | +8.1% | 451,800 | 312億3085万 | +12.34% |
| 02/04 | 2,935 | 3,030 | 2,861 | 2,914 | -1.49% | 148,300 | 288億9101万 | +5.01% |
| 02/03 | 2,930 | 2,960 | 2,866 | 2,958 | +2.25% | 198,100 | 293億2725万 | +7.33% |
| 02/02 | 2,746 | 2,963 | 2,738 | 2,893 | +6.63% | 255,000 | 286億8281万 | +5.78% |
| 01/30 | 2,841 | 2,842 | 2,685 | 2,713 | -2.79% | 225,800 | 268億9819万 | -0.18% |
| 01/29 | 15:30 防衛装備庁が公募した「視覚言語行動モデルの検証役務」に採択 |
| 01/29 | 2,688 | 2,813 | 2,642 | 2,791 | +2.99% | 119,200 | 276億7152万 | +3.03% |
| 01/28 | 15:30 アンリアレイジと共同開発推進に関する契約締結のお知らせ |
| 01/28 | 2,791 | 2,791 | 2,688 | 2,710 | -4.21% | 125,100 | 268億6844万 | +0.44% |
| 01/27 | 2,785 | 2,897 | 2,770 | 2,829 | +2.76% | 109,700 | 280億4828万 | +5.17% |
| 01/26 | 2,857 | 2,913 | 2,740 | 2,753 | -4.34% | 124,600 | 272億9477万 | +2.76% |
| 01/23 | 2,900 | 2,986 | 2,800 | 2,878 | +0.45% | 265,700 | 285億3409万 | +7.67% |
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。
