| 2025 |
| 06/11 | 3,480 | 3,480 | 3,340 | 3,360 | -1.18% | 288,600 | 325億632万 | +9.16% |
| 06/10 | 3,325 | 3,435 | 3,255 | 3,400 | +5.43% | 443,600 | 328億9330万 | +11.4% |
| 06/09 | 3,250 | 3,265 | 3,180 | 3,225 | -0.77% | 237,500 | 312億26万 | +7.04% |
| 06/06 | 3,380 | 3,425 | 3,200 | 3,250 | -2.4% | 405,800 | 314億4212万 | +8.99% |
| 06/05 | 3,555 | 3,580 | 3,310 | 3,330 | -7.5% | 768,400 | 322億1608万 | +12.77% |
| 06/04 | 3,770 | 3,805 | 3,555 | 3,600 | -2.7% | 583,100 | 348億2820万 | +23.25% |
| 06/03 | 3,385 | 3,765 | 3,355 | 3,700 | +9.14% | 770,000 | 357億9565万 | +28.38% |
| 06/02 | 3,420 | 3,450 | 3,330 | 3,390 | 0% | 321,700 | 327億9655万 | +19.45% |
| 05/30 | 3,200 | 3,410 | 3,195 | 3,390 | +5.61% | 639,700 | 327億9655万 | +20.68% |
| 05/29 | 3,140 | 3,275 | 3,080 | 3,210 | +3.38% | 426,200 | 310億5514万 | +15.34% |
| 05/28 | 3,220 | 3,250 | 3,065 | 3,105 | -1.9% | 350,900 | 300億3932万 | +12.13% |
| 05/27 | 3,115 | 3,190 | 3,045 | 3,165 | +3.6% | 294,300 | 306億1979万 | +15.17% |
| 05/26 | 3,085 | 3,250 | 3,035 | 3,055 | +0.49% | 378,300 | 295億5559万 | +12.52% |
| 05/23 | 2,975 | 3,170 | 2,970 | 3,040 | +1% | 417,100 | 294億1048万 | +13.18% |
| 05/22 | 3,005 | 3,060 | 2,981 | 3,010 | -2.11% | 306,000 | 291億2024万 | +12.99% |
| 05/21 | 3,050 | 3,330 | 3,050 | 3,075 | +6.96% | 1,554,700 | 289億2222万 | +17.05% |
| 05/20 | 2,830 | 2,928 | 2,714 | 2,875 | +0.42% | 395,000 | 270億4110万 | +11.13% |
| 05/19 | 2,833 | 3,050 | 2,810 | 2,863 | +2.87% | 664,600 | 269億2823万 | +12.23% |
| 05/16 | 2,828 | 2,886 | 2,728 | 2,783 | -0.61% | 302,600 | 261億7578万 | +10.92% |
| 05/15 | 2,753 | 2,820 | 2,732 | 2,800 | +0.14% | 152,500 | 263億3568万 | +13.22% |
| 05/14 | 2,670 | 2,822 | 2,650 | 2,796 | +5.51% | 303,500 | 262億9805万 | +15.16% |
| 05/13 | 2,688 | 2,688 | 2,611 | 2,650 | +2.4% | 212,500 | 249億2484万 | +10.55% |
| 05/12 | 2,625 | 2,650 | 2,539 | 2,588 | -1.9% | 157,300 | 243億4169万 | +8.92% |
| 05/09 | 2,650 | 2,685 | 2,621 | 2,638 | -0.6% | 188,300 | 248億1197万 | +11.83% |
| 05/08 | 2,743 | 2,747 | 2,583 | 2,654 | -1.89% | 532,600 | 249億6246万 | +13.37% |
| 05/07 | 2,417 | 2,730 | 2,405 | 2,705 | +11.96% | 945,000 | 254億4214万 | +16.44% |
| 05/02 | 2,474 | 2,562 | 2,410 | 2,416 | -2.34% | 270,400 | 227億2392万 | +4.77% |
| 05/01 | 2,506 | 2,538 | 2,451 | 2,474 | -1.98% | 139,900 | 232億6945万 | +7.47% |
| 04/30 | 2,496 | 2,541 | 2,474 | 2,524 | +0.36% | 179,900 | 237億3973万 | +9.93% |
| 04/28 | 2,620 | 2,680 | 2,515 | 2,515 | -4.23% | 333,100 | 236億5508万 | +9.92% |
| 04/25 | 2,599 | 2,670 | 2,575 | 2,626 | +1.08% | 378,900 | 246億9910万 | +15.02% |
| 04/24 | 2,700 | 2,873 | 2,598 | 2,598 | -2.91% | 1,269,500 | 244億3574万 | +14.35% |
| 04/23 | 16:40 NEDOが公募した「日本語版医療特化型LLMの社会実装に向けた安全性検証・実証」に採択 |
| 04/23 | 2,790 | 2,864 | 2,637 | 2,676 | -2.34% | 1,188,200 | 251億6938万 | +18.2% |
| 04/22 | 2,854 | 2,939 | 2,668 | 2,740 | -3.99% | 1,343,800 | 257億7134万 | +21.51% |
| 04/21 | 2,581 | 2,989 | 2,462 | 2,854 | +11.05% | 3,398,000 | 268億4358万 | +27.3% |
| 04/18 | 2,645 | 2,693 | 2,503 | 2,570 | +9.59% | 1,910,700 | 241億7239万 | +15.56% |
| 04/17 | 15:30 7Bの小型LLM「ABEJA Qwen2.5-7B Model」が同規模LLMにおける最高水準の精度に到達 |
| 04/17 | 15:30 LLMを用いた小型リーズニングモデル「ABEJA QwQ-32B Reasoning Model」を開発し「GPT-4o」などを上回る |
| 04/17 | 2,324 | 2,348 | 2,258 | 2,345 | +0.86% | 163,200 | 220億5613万 | +5.87% |
| 04/16 | 2,460 | 2,495 | 2,310 | 2,325 | -6.85% | 326,900 | 218億6802万 | +4.82% |
| 04/15 | 2,579 | 2,579 | 2,482 | 2,496 | +20.06% | 932,700 | 234億7637万 | +12.43% |
| 04/14 | 15:30 2025年8月期第2四半期決算説明資料 |
| 04/14 | 15:30 通期業績予想の修正に関するお知らせ |
| 04/14 | 15:30 2025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 | 2,071 | 2,142 | 2,071 | 2,079 | -0.43% | 106,800 | 195億5424万 | -6.27% |
| 04/11 | 1,912 | 2,088 | 1,912 | 2,088 | +5.4% | 69,800 | 196億3889万 | -6.33% |
| 04/10 | 2,040 | 2,040 | 1,946 | 1,981 | +9.75% | 77,400 | 186億3249万 | -11.76% |
| 04/09 | 1,850 | 1,865 | 1,746 | 1,805 | -4.14% | 86,900 | 169億7710万 | -20.27% |
| 04/08 | 1,802 | 1,930 | 1,795 | 1,883 | +12.49% | 92,100 | 177億1074万 | -17.95% |
| 04/07 | 1,646 | 1,770 | 1,635 | 1,674 | -16.96% | 181,100 | 157億4497万 | -28.06% |
| 04/04 | 2,091 | 2,110 | 1,928 | 2,016 | -5.84% | 183,000 | 189億6168万 | -14.58% |
| 04/03 | 2,010 | 2,154 | 2,002 | 2,141 | -0.88% | 86,300 | 201億3738万 | -10.08% |
| 04/02 | 2,200 | 2,200 | 2,142 | 2,160 | -1.14% | 50,800 | 203億1609万 | -10% |
| 04/01 | 2,212 | 2,267 | 2,165 | 2,185 | -0.64% | 75,500 | 205億5123万 | -9.75% |
| 03/31 | 2,193 | 2,222 | 2,170 | 2,199 | -3.97% | 113,400 | 206億8291万 | -9.99% |
| 03/28 | 2,290 | 2,358 | 2,280 | 2,290 | -1.12% | 55,700 | 215億3882万 | -7.17% |
| 03/27 | 2,299 | 2,349 | 2,299 | 2,316 | -0.43% | 53,200 | 217億8336万 | -7.03% |
| 03/26 | 2,337 | 2,352 | 2,278 | 2,326 | +0.65% | 111,100 | 218億7742万 | -7.48% |
| 03/25 | 2,415 | 2,478 | 2,301 | 2,311 | -3.59% | 341,400 | 217億3634万 | -9.05% |
| 03/24 | 2,345 | 2,415 | 2,314 | 2,397 | +2.17% | 119,300 | 225億4522万 | -6.84% |
| 03/21 | 2,420 | 2,420 | 2,346 | 2,346 | -2.25% | 85,600 | 220億4207万 | -10.08% |
| 03/19 | 2,427 | 2,460 | 2,371 | 2,400 | -2.24% | 120,500 | 225億4944万 | -9.47% |
| 03/18 | 2,436 | 2,516 | 2,393 | 2,455 | +1.7% | 191,700 | 230億6619万 | -8.43% |
| 03/17 | 2,412 | 2,420 | 2,356 | 2,414 | +0.79% | 72,400 | 226億8097万 | -10.82% |
| 03/14 | 2,320 | 2,403 | 2,316 | 2,395 | +1.66% | 81,400 | 225億246万 | -12.01% |
| 03/13 | 2,421 | 2,462 | 2,339 | 2,356 | -2.36% | 116,900 | 221億3603万 | -13.89% |
| 03/12 | 2,395 | 2,447 | 2,388 | 2,413 | +1.39% | 83,800 | 226億7158万 | -12.32% |
| 03/11 | 2,350 | 2,392 | 2,290 | 2,380 | -2.78% | 172,600 | 223億6152万 | -13.71% |
| 03/10 | 2,400 | 2,470 | 2,390 | 2,448 | +4.17% | 124,100 | 230億42万 | -11.5% |
| 03/07 | 15:30 ABEJA、一般社団法人AIロボット協会（AIRoA）に正会員企業として参画 |
| 03/07 | 2,410 | 2,440 | 2,350 | 2,350 | -5.43% | 214,100 | 220億7966万 | -15.62% |
| 03/06 | 2,471 | 2,520 | 2,421 | 2,485 | +0.98% | 154,000 | 233億4806万 | -11.31% |
| 03/05 | 2,557 | 2,581 | 2,421 | 2,461 | -4.17% | 317,500 | 231億2257万 | -11.92% |
| 03/04 | 2,645 | 2,869 | 2,550 | 2,568 | -4.71% | 751,600 | 241億2790万 | -7.33% |
| 03/03 | 2,660 | 2,755 | 2,588 | 2,695 | +8.49% | 615,000 | 253億2114万 | -1.79% |
| 02/28 | 2,496 | 2,591 | 2,405 | 2,484 | -2.47% | 227,400 | 233億3867万 | -8.2% |
| 02/27 | 2,661 | 2,687 | 2,525 | 2,547 | -2.79% | 164,800 | 239億3059万 | -4.89% |
| 02/26 | 2,656 | 2,656 | 2,523 | 2,620 | -2.09% | 189,000 | 246億1647万 | -0.98% |
| 02/25 | 2,638 | 2,717 | 2,622 | 2,676 | -2.26% | 159,000 | 251億4262万 | +2.41% |
| 02/21 | 2,803 | 2,858 | 2,730 | 2,738 | -2.35% | 115,900 | 257億2515万 | +6.29% |
| 02/20 | 2,851 | 2,974 | 2,801 | 2,804 | -2.81% | 164,900 | 263億4526万 | +10.52% |
| 02/19 | 2,880 | 2,920 | 2,811 | 2,885 | -0.65% | 178,400 | 271億630万 | +15.49% |
| 02/18 | 3,015 | 3,095 | 2,881 | 2,904 | -3.36% | 278,500 | 272億8482万 | +18.63% |
| 02/17 | 3,030 | 3,190 | 3,000 | 3,005 | -2.91% | 239,100 | 282億3377万 | +25.37% |
| 02/14 | 3,360 | 3,380 | 3,000 | 3,095 | -5.93% | 423,900 | 290億7938万 | +32.1% |
| 02/13 | 3,500 | 3,510 | 3,065 | 3,290 | -3.66% | 497,700 | 309億1152万 | +43.92% |
| 02/12 | 3,200 | 3,585 | 3,195 | 3,415 | +8.76% | 865,200 | 320億8597万 | +53.76% |
| 02/10 | 3,245 | 3,380 | 3,115 | 3,140 | +1.13% | 734,700 | 295億218万 | +46.18% |
| 02/07 | 2,744 | 3,230 | 2,718 | 3,105 | +11.61% | 1,073,400 | 291億7333万 | +48.78% |
| 02/06 | 2,700 | 2,900 | 2,601 | 2,782 | +1.35% | 1,079,300 | 261億3855万 | +37.38% |
| 02/05 | 2,820 | 3,020 | 2,719 | 2,745 | -0.9% | 1,151,100 | 257億9092万 | +38.85% |
| 02/04 | 2,630 | 2,998 | 2,611 | 2,770 | +8.76% | 1,941,200 | 260億2581万 | +43.6% |
| 02/03 | 2,518 | 2,710 | 2,422 | 2,547 | -2.04% | 745,400 | 239億3059万 | +35.48% |
| 01/31 | 2,787 | 2,793 | 2,508 | 2,600 | -10.53% | 1,446,600 | 244億2856万 | +41.23% |
| 01/30 | 3,055 | 3,290 | 2,855 | 2,906 | +4.27% | 3,841,400 | 273億361万 | +61.27% |
| 01/29 | 2,787 | 2,787 | 2,787 | 2,787 | +21.86% | 68,600 | 261億8553万 | +59.08% |
| 01/28 | 1,890 | 2,287 | 1,886 | 2,287 | +21.2% | 260,100 | 214億8773万 | +33.82% |
| 01/27 | 1,909 | 1,930 | 1,868 | 1,887 | +0.21% | 133,200 | 177億2949万 | +12.05% |
| 01/24 | 1,738 | 1,886 | 1,731 | 1,883 | +7.78% | 130,300 | 176億9191万 | +12.28% |
| 01/23 | 1,805 | 1,805 | 1,747 | 1,747 | -1.91% | 52,300 | 164億1411万 | +4.42% |
| 01/22 | 1,776 | 1,821 | 1,776 | 1,781 | +1.31% | 58,400 | 167億3356万 | +6.26% |
| 01/21 | 1,787 | 1,787 | 1,741 | 1,758 | -1.29% | 52,900 | 165億1746万 | +4.64% |
| 01/20 | 1,760 | 1,801 | 1,749 | 1,781 | +1.31% | 50,000 | 167億3356万 | +5.7% |
| 01/17 | 1,720 | 1,768 | 1,705 | 1,758 | +0.17% | 80,800 | 165億1746万 | +4.15% |
| 01/16 | 1,865 | 1,865 | 1,730 | 1,755 | -4.1% | 154,000 | 164億8927万 | +3.72% |
| 01/15 | 1,840 | 1,927 | 1,802 | 1,830 | +11.59% | 536,200 | 171億9394万 | +7.77% |
| 01/14 | 15:30 2025年8月期第1四半期決算説明資料 |
| 01/14 | 15:30 2025年8月期第1四半期決算短信〔日本基準〕(非連結) |
