| 2025 |
| 05/07 | 1,058 | 1,118 | 1,058 | 1,095 | +3.5% | 23,100 | 66億8770万 | +3.79% |
| 05/02 | 1,077 | 1,085 | 1,050 | 1,058 | -2.49% | 11,400 | 64億6172万 | +0.19% |
| 05/01 | 1,074 | 1,088 | 1,070 | 1,085 | -0.09% | 4,300 | 66億2662万 | +2.46% |
| 04/30 | 1,090 | 1,096 | 1,071 | 1,086 | -0.46% | 6,300 | 66億3273万 | +2.26% |
| 04/28 | 1,077 | 1,120 | 1,077 | 1,091 | +1.3% | 11,200 | 66億6327万 | +2.44% |
| 04/25 | 1,050 | 1,110 | 1,050 | 1,077 | +2.57% | 13,600 | 65億7776万 | +0.94% |
| 04/24 | 1,067 | 1,223 | 1,040 | 1,050 | -2.05% | 57,100 | 64億1286万 | -1.78% |
| 04/23 | 1,100 | 1,100 | 1,056 | 1,072 | -1.38% | 10,600 | 65億4723万 | -0.09% |
| 04/22 | 1,113 | 1,116 | 1,070 | 1,087 | -2.42% | 5,300 | 66億3884万 | +1.12% |
| 04/21 | 1,148 | 1,149 | 1,114 | 1,114 | -0.54% | 23,900 | 68億374万 | +3.53% |
| 04/18 | 1,086 | 1,125 | 1,086 | 1,120 | +4.19% | 15,000 | 68億4039万 | +3.99% |
| 04/17 | 1,051 | 1,091 | 1,051 | 1,075 | +1.22% | 4,600 | 65億6555万 | -0.09% |
| 04/16 | 1,097 | 1,097 | 1,061 | 1,062 | -2.75% | 6,800 | 64億8615万 | -1.48% |
| 04/15 | 1,058 | 1,095 | 1,055 | 1,092 | +4.5% | 12,900 | 66億6938万 | +1.3% |
| 04/14 | 1,077 | 1,085 | 1,045 | 1,045 | -1.42% | 9,600 | 63億8233万 | -2.88% |
| 04/11 | 13:00 帳票処理AIエージェント「帳ラク」の提供を開始 |
| 04/11 | 970 | 1,060 | 963 | 1,060 | +6% | 14,200 | 64億7394万 | -1.49% |
| 04/10 | 1,024 | 1,050 | 993 | 1,000 | +6.84% | 15,100 | 61億749万 | -7.15% |
| 04/09 | 991 | 991 | 907 | 936 | -4.1% | 19,200 | 57億1661万 | -13.33% |
| 04/08 | 941 | 993 | 926 | 976 | +14.69% | 26,500 | 59億6091万 | -10.21% |
| 04/07 | 835 | 920 | 835 | 851 | -13.52% | 72,400 | 51億9747万 | -22.07% |
| 04/04 | 1,043 | 1,069 | 963 | 984 | -8.04% | 54,500 | 60億977万 | -10.79% |
| 04/03 | 1,037 | 1,114 | 1,035 | 1,070 | -1.83% | 40,000 | 65億3501万 | -3.6% |
| 04/02 | 1,100 | 1,114 | 1,084 | 1,090 | +0.93% | 20,100 | 66億5716万 | -2.15% |
| 04/01 | 1,139 | 1,139 | 1,080 | 1,080 | -2.79% | 29,100 | 65億9609万 | -3.49% |
| 03/31 | 1,124 | 1,137 | 1,094 | 1,111 | -1.51% | 25,300 | 67億8542万 | -0.98% |
| 03/28 | 15:30 支配株主等に関する事項について |
| 03/28 | 15:30 事業計画及び成長可能性に関する事項 |
| 03/28 | 15:30 新取締役及び新監査役就任に関するお知らせ |
| 03/28 | 1,123 | 1,153 | 1,123 | 1,128 | -0.53% | 14,800 | 68億8925万 | +0.45% |
| 03/27 | 1,150 | 1,155 | 1,123 | 1,134 | -1.65% | 14,600 | 69億2589万 | +0.89% |
| 03/26 | 1,162 | 1,170 | 1,149 | 1,153 | -0.86% | 13,800 | 70億4193万 | +2.49% |
| 03/25 | 1,141 | 1,175 | 1,141 | 1,163 | +1.93% | 15,000 | 71億301万 | +3.19% |
| 03/24 | 1,139 | 1,155 | 1,126 | 1,141 | +0.09% | 22,800 | 69億6864万 | +0.97% |
| 03/21 | 1,150 | 1,151 | 1,127 | 1,140 | -0.87% | 9,400 | 69億6254万 | +0.35% |
| 03/19 | 1,108 | 1,151 | 1,105 | 1,150 | +3.42% | 18,600 | 70億2361万 | +0.7% |
| 03/18 | 1,101 | 1,129 | 1,098 | 1,112 | -0.89% | 14,700 | 67億9153万 | -2.63% |
| 03/17 | 1,146 | 1,146 | 1,116 | 1,122 | +0.18% | 7,900 | 68億5260万 | -1.67% |
| 03/14 | 1,140 | 1,168 | 1,120 | 1,120 | +0.9% | 63,400 | 68億4039万 | -1.84% |
| 03/13 | 1,138 | 1,157 | 1,108 | 1,110 | -1.16% | 37,500 | 67億7931万 | -2.63% |
| 03/12 | 1,060 | 1,135 | 1,060 | 1,123 | +6.65% | 30,600 | 68億5871万 | -1.14% |
| 03/11 | 1,038 | 1,064 | 1,028 | 1,053 | +0.1% | 32,200 | 64億3119万 | -6.9% |
| 03/10 | 1,061 | 1,075 | 1,044 | 1,052 | +0.19% | 23,100 | 64億2508万 | -6.82% |
| 03/07 | 1,060 | 1,107 | 1,041 | 1,050 | -2.6% | 38,900 | 64億1286万 | -6.83% |
| 03/06 | 1,098 | 1,098 | 1,078 | 1,078 | 0% | 14,800 | 65億8387万 | -4.26% |
| 03/05 | 1,076 | 1,097 | 1,053 | 1,078 | -1.46% | 43,200 | 65億8387万 | -4.09% |
| 03/04 | 1,105 | 1,105 | 1,055 | 1,094 | -2.41% | 64,600 | 66億8159万 | -2.41% |
| 03/03 | 1,120 | 1,137 | 1,102 | 1,121 | -0.27% | 36,900 | 68億4649万 | +0.18% |
| 02/28 | 1,130 | 1,136 | 1,102 | 1,124 | -2.35% | 51,000 | 68億6482万 | +0.9% |
| 02/27 | 1,197 | 1,197 | 1,131 | 1,151 | -1.37% | 45,500 | 70億2972万 | +3.69% |
| 02/26 | 1,260 | 1,260 | 1,164 | 1,167 | -4.42% | 72,800 | 71億2744万 | +5.71% |
| 02/25 | 1,170 | 1,259 | 1,150 | 1,221 | +6.17% | 119,800 | 74億5724万 | +11.3% |
| 02/21 | 1,159 | 1,220 | 1,150 | 1,150 | 0% | 79,700 | 70億2361万 | +5.8% |
| 02/20 | 1,120 | 1,172 | 1,104 | 1,150 | +0.17% | 63,500 | 70億2361万 | +6.48% |
| 02/19 | 1,137 | 1,165 | 1,104 | 1,148 | +0.26% | 52,100 | 70億1140万 | +6.99% |
| 02/18 | 1,170 | 1,212 | 1,120 | 1,145 | -4.58% | 104,400 | 69億9307万 | +7.41% |
| 02/17 | 1,050 | 1,232 | 1,029 | 1,200 | -4.15% | 201,800 | 73億2899万 | +13.1% |
| 02/14 | 15:30 2024年12月期通期決算説明資料 |
| 02/14 | 15:30 2024年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,303 | 1,330 | 1,251 | 1,252 | -3.17% | 113,400 | 76億4658万 | +19.01% |
| 02/13 | 1,316 | 1,359 | 1,264 | 1,293 | +0.31% | 206,500 | 78億9698万 | +24.09% |
| 02/12 | 1,183 | 1,289 | 1,164 | 1,289 | +11.51% | 174,900 | 78億7255万 | +25.15% |
| 02/10 | 1,086 | 1,168 | 1,086 | 1,156 | +6.94% | 82,500 | 70億6026万 | +13.78% |
| 02/07 | 1,115 | 1,115 | 1,032 | 1,081 | -3.14% | 59,100 | 66億219万 | +7.46% |
| 02/06 | 1,125 | 1,165 | 1,102 | 1,116 | +0.54% | 93,100 | 68億1596万 | +11.71% |
| 02/05 | 1,083 | 1,188 | 1,073 | 1,110 | +9.9% | 281,000 | 67億7931万 | +12.35% |
| 02/04 | 991 | 1,029 | 991 | 1,010 | +2.02% | 23,700 | 61億6856万 | +3.17% |
| 02/03 | 982 | 1,012 | 967 | 990 | 0% | 32,500 | 60億4641万 | +1.75% |
| 01/31 | 998 | 1,012 | 990 | 990 | -1.3% | 23,400 | 60億4641万 | +2.17% |
| 01/30 | 1,036 | 1,050 | 1,001 | 1,003 | -3.19% | 25,900 | 61億2581万 | +4.05% |
| 01/29 | 1,040 | 1,065 | 1,030 | 1,036 | +0.39% | 67,200 | 63億2736万 | +8.03% |
| 01/28 | 992 | 1,040 | 986 | 1,032 | +2.69% | 38,600 | 63億293万 | +8.29% |
| 01/27 | 1,045 | 1,045 | 1,005 | 1,005 | -2.71% | 24,700 | 61億3803万 | +6.12% |
| 01/24 | 999 | 1,039 | 998 | 1,033 | +3.2% | 25,600 | 63億904万 | +9.66% |
| 01/23 | 1,049 | 1,050 | 1,001 | 1,001 | -2.53% | 24,700 | 61億1360万 | +6.83% |
| 01/22 | 11:10 手作業軽減を実現可能な高難度AI-OCR Agentの提供開始 |
| 01/22 | 1,001 | 1,027 | 992 | 1,027 | +4.16% | 48,300 | 62億7239万 | +10.08% |
| 01/21 | 1,004 | 1,005 | 979 | 986 | -1.69% | 23,400 | 60億2198万 | +6.14% |
| 01/20 | 973 | 1,009 | 973 | 1,003 | +3.08% | 41,900 | 61億2581万 | +8.2% |
| 01/17 | 948 | 973 | 924 | 973 | +1.25% | 30,300 | 59億4259万 | +5.19% |
| 01/16 | 980 | 999 | 943 | 961 | -1.23% | 26,800 | 58億6930万 | +4.12% |
| 01/15 | 991 | 999 | 964 | 973 | -0.31% | 21,700 | 59億4259万 | +5.53% |
| 01/14 | 1,060 | 1,060 | 966 | 976 | -5.88% | 97,200 | 59億6091万 | +5.97% |
| 01/10 | 970 | 1,045 | 960 | 1,037 | +6.8% | 67,300 | 63億3347万 | +12.6% |
| 01/09 | 1,010 | 1,010 | 971 | 971 | -3.77% | 45,500 | 59億3037万 | +5.66% |
| 01/08 | 1,030 | 1,058 | 1,004 | 1,009 | +2.44% | 124,400 | 61億6246万 | +9.44% |
| 01/07 | 974 | 987 | 953 | 985 | +6.03% | 100,900 | 60億1588万 | +6.83% |
| 01/06 | 930 | 933 | 913 | 929 | +1.98% | 36,500 | 56億7386万 | +0.65% |
| 2024 |
| 12/30 | 897 | 922 | 897 | 911 | +1.56% | 34,500 | 55億6392万 | -1.94% |
| 12/27 | 858 | 900 | 858 | 897 | +4.42% | 40,300 | 54億7842万 | -4.27% |
| 12/26 | 876 | 911 | 859 | 859 | -1.6% | 64,600 | 52億4633万 | -9% |
| 12/25 | 11:15 AVILENと大塚商会、人間の自然な会話に対応したAIエージェントのビジネス実装を共同で検証開始 |
| 12/25 | 863 | 883 | 859 | 873 | +1.28% | 61,600 | 53億3184万 | -8.39% |
| 12/24 | 881 | 884 | 858 | 862 | -2.82% | 61,600 | 52億6465万 | -10.3% |
| 12/23 | 871 | 902 | 860 | 887 | +1.49% | 49,100 | 54億1734万 | -8.27% |
| 12/20 | 884 | 891 | 867 | 874 | -0.91% | 26,700 | 53億3794万 | -9.99% |
| 12/19 | 866 | 887 | 859 | 882 | +0.23% | 18,800 | 53億8680万 | -9.35% |
| 12/18 | 10:00 日本たばこ産業の生成AIを活用したお客様問い合わせ内容分析ツール構築を支援 |
| 12/18 | 872 | 896 | 860 | 880 | -0.79% | 39,400 | 53億7459万 | -9.47% |
| 12/17 | 879 | 891 | 876 | 887 | +0.34% | 36,400 | 54億1734万 | -8.84% |
| 12/16 | 903 | 910 | 880 | 884 | -1.78% | 30,700 | 53億9902万 | -9.24% |
| 12/13 | 900 | 920 | 891 | 900 | -0.77% | 26,200 | 54億9674万 | -7.5% |
| 12/12 | 925 | 929 | 907 | 907 | -1.52% | 30,000 | 55億3949万 | -6.69% |
| 12/11 | 930 | 944 | 919 | 921 | -0.54% | 31,700 | 56億2500万 | -5.15% |
| 12/10 | 935 | 958 | 924 | 926 | -2.42% | 74,100 | 56億5553万 | -4.44% |
| 12/09 | 957 | 983 | 949 | 949 | +0.74% | 59,000 | 57億9601万 | -1.76% |
| 12/06 | 917 | 942 | 910 | 942 | +1.07% | 37,100 | 57億5325万 | -2.18% |
| 12/05 | 945 | 972 | 932 | 932 | -1.38% | 50,900 | 56億9218万 | -3.02% |
| 12/04 | 965 | 977 | 945 | 945 | -3.28% | 42,600 | 57億7158万 | -1.46% |
