| 2026 |
| 10/06 | 3,165 | 3,200 | 3,130 | 3,155 | -0.94% | 22,500 | - | -2.14% |
| 10/05 | 3,185 | 3,200 | 3,140 | 3,185 | +2.25% | 17,200 | - | -1.36% |
| 10/02 | 3,085 | 3,115 | 3,065 | 3,115 | 0% | 17,800 | - | -3.53% |
| 10/01 | 3,115 | 3,135 | 3,075 | 3,115 | +0.65% | 19,000 | - | -3.62% |
| 09/30 | 3,140 | 3,175 | 3,085 | 3,095 | +0.81% | 18,500 | - | -4.12% |
| 09/29 | 3,120 | 3,120 | 3,055 | 3,070 | -2.07% | 24,900 | - | -4.98% |
| 09/28 | 3,170 | 3,205 | 3,125 | 3,135 | -1.1% | 18,300 | - | -2.82% |
| 09/25 | 3,250 | 3,250 | 3,160 | 3,170 | -2.76% | 26,100 | - | -1.49% |
| 09/24 | 3,290 | 3,345 | 3,235 | 3,260 | +2.03% | 30,300 | - | +1.4% |
| 09/18 | 3,165 | 3,225 | 3,155 | 3,195 | +1.27% | 26,000 | - | -0.47% |
| 09/17 | 3,130 | 3,210 | 3,100 | 3,155 | +2.27% | 24,400 | - | -1.81% |
| 09/16 | 3,090 | 3,090 | 2,986 | 3,085 | 0% | 32,400 | - | -3.92% |
| 09/15 | 3,060 | 3,110 | 3,000 | 3,085 | +0.16% | 27,700 | - | -3.83% |
| 09/14 | 3,180 | 3,180 | 3,060 | 3,080 | -3.14% | 34,200 | - | -3.87% |
| 09/11 | 15:30 日本GPUコンピューティング有限責任事業組合（G-DEP）解散のお知らせ |
| 09/11 | 3,235 | 3,280 | 3,155 | 3,180 | -4.65% | 42,700 | - | -0.56% |
| 09/10 | 3,360 | 3,380 | 3,290 | 3,335 | -0.6% | 21,600 | - | +4.55% |
| 09/09 | 3,420 | 3,480 | 3,340 | 3,355 | -2.89% | 37,900 | - | +5.77% |
| 09/08 | 3,505 | 3,565 | 3,435 | 3,455 | -1.29% | 55,600 | - | +9.72% |
| 09/07 | 3,430 | 3,630 | 3,405 | 3,500 | +3.55% | 90,900 | - | +12.25% |
| 09/04 | 3,150 | 3,425 | 3,120 | 3,380 | +8.68% | 54,700 | - | +9.53% |
| 09/03 | 3,190 | 3,230 | 3,110 | 3,110 | -1.58% | 36,800 | - | +1.83% |
| 09/02 | 3,225 | 3,230 | 3,130 | 3,160 | -4.1% | 38,800 | - | +4.26% |
| 09/01 | 3,405 | 3,440 | 3,270 | 3,295 | -4.22% | 45,000 | - | +9.61% |
| 08/31 | 3,440 | 3,470 | 3,365 | 3,440 | -1.15% | 52,900 | - | +15.28% |
| 08/28 | 15:30 支配株主等に関する事項について |
| 08/28 | 3,300 | 3,575 | 3,280 | 3,480 | +5.61% | 135,500 | - | +17.85% |
| 08/27 | 3,240 | 3,350 | 3,180 | 3,295 | +3.62% | 95,800 | - | +12.69% |
| 08/26 | 3,180 | 3,225 | 3,110 | 3,180 | 0% | 58,700 | - | +9.69% |
| 08/25 | 16:00 シリコンスタジオとジーデップ・アドバンス、フィジカルAI分野で戦略的協業を開始 |
| 08/25 | 3,030 | 3,190 | 2,991 | 3,180 | +5.47% | 27,700 | - | +10.57% |
| 08/24 | 3,170 | 3,170 | 3,010 | 3,015 | -4.89% | 28,700 | - | +5.68% |
| 08/21 | 2,963 | 3,170 | 2,925 | 3,170 | +6.99% | 44,900 | - | +11.46% |
| 08/20 | 2,975 | 2,986 | 2,900 | 2,963 | +1.3% | 22,900 | - | +4.55% |
| 08/19 | 2,988 | 2,996 | 2,905 | 2,925 | -5.19% | 39,700 | - | +2.88% |
| 08/18 | 3,175 | 3,210 | 3,085 | 3,085 | -1.59% | 41,000 | - | +8.32% |
| 08/17 | 3,215 | 3,220 | 3,100 | 3,135 | -4.57% | 66,800 | - | +10.12% |
| 08/14 | 3,105 | 3,320 | 3,100 | 3,285 | +6.31% | 124,300 | - | +15.67% |
| 08/13 | 3,030 | 3,110 | 3,030 | 3,090 | +2.15% | 36,500 | - | +9.46% |
| 08/12 | 2,996 | 3,070 | 2,960 | 3,025 | +1.68% | 37,000 | - | +7.5% |
| 08/10 | 2,965 | 3,000 | 2,960 | 2,975 | +1.57% | 27,500 | - | +5.91% |
| 08/07 | 2,990 | 3,000 | 2,890 | 2,929 | -2.33% | 29,500 | - | +4.31% |
| 08/06 | 2,886 | 3,020 | 2,856 | 2,999 | +4.17% | 79,400 | - | +6.88% |
| 08/05 | 15:30 「AIデータセンター GPUサーバー」販売パートナー契約締結のお知らせ |
| 08/05 | 2,792 | 2,899 | 2,783 | 2,879 | +4.2% | 67,700 | - | +2.82% |
| 08/04 | 2,700 | 2,765 | 2,690 | 2,763 | +2.83% | 18,600 | - | -1.22% |
| 08/03 | 2,681 | 2,720 | 2,611 | 2,687 | -0.63% | 20,100 | - | -3.97% |
| 07/31 | 2,637 | 2,735 | 2,629 | 2,704 | +4.52% | 31,200 | - | -3.53% |
| 07/30 | 15:30 NVIDIA AI Factory Specialization 認定パートナーとしてAI Factoryの導入推進を支援する「AI Factory チーム」を新設 |
| 07/30 | 2,530 | 2,616 | 2,523 | 2,587 | +2.78% | 16,800 | - | -8% |
| 07/29 | 2,601 | 2,601 | 2,494 | 2,517 | -1.33% | 39,000 | - | -10.87% |
| 07/28 | 2,691 | 2,692 | 2,550 | 2,551 | -6.86% | 46,700 | - | -10.21% |
| 07/27 | 2,672 | 2,756 | 2,672 | 2,739 | +2.58% | 23,800 | - | -4.4% |
| 07/24 | 2,702 | 2,746 | 2,645 | 2,670 | -2.87% | 47,900 | - | -7.03% |
| 07/23 | 2,700 | 2,774 | 2,662 | 2,749 | +2.46% | 50,700 | - | -4.88% |
| 07/22 | 2,655 | 2,725 | 2,590 | 2,683 | +2.99% | 66,200 | - | -7.35% |
| 07/21 | 15:30 従業員持株会向け譲渡制限付株式報酬制度の導入に関するお知らせ |
| 07/21 | 15:30 取締役の譲渡制限付株式報酬制度の導入に関するお知らせ |
| 07/21 | 2,609 | 2,628 | 2,507 | 2,605 | +0.31% | 48,200 | - | -10.27% |
| 07/17 | 2,705 | 2,705 | 2,498 | 2,597 | -6.52% | 158,100 | - | -10.51% |
| 07/16 | 2,931 | 2,931 | 2,777 | 2,778 | -5.19% | 123,100 | - | -4.07% |
| 07/15 | 2,899 | 2,930 | 2,810 | 2,930 | -8.01% | 248,100 | - | +1.6% |
| 07/14 | 15:30 2026年5月期決算補足説明資料及び中期経営計画 |
| 07/14 | 15:30 2026年5月期決算短信〔日本基準〕(非連結) |
| 07/14 | 2,985 | 3,220 | 2,950 | 3,185 | +4.26% | 130,700 | - | +11.05% |
| 07/13 | 3,080 | 3,200 | 3,010 | 3,055 | +0.16% | 99,500 | - | +7.31% |
| 07/10 | 2,998 | 3,075 | 2,923 | 3,050 | +2.69% | 43,700 | - | +7.7% |
| 07/09 | 2,898 | 3,080 | 2,823 | 2,970 | +4.28% | 68,900 | - | +5.21% |
| 07/08 | 2,882 | 2,901 | 2,818 | 2,848 | -1.04% | 16,400 | - | +1.06% |
| 07/07 | 2,902 | 2,965 | 2,857 | 2,878 | -0.76% | 21,500 | - | +2.09% |
| 07/06 | 2,990 | 2,990 | 2,890 | 2,900 | -1.36% | 21,900 | - | +2.95% |
| 07/03 | 2,900 | 2,940 | 2,800 | 2,940 | +1.73% | 20,500 | - | +4.4% |
| 07/02 | 2,902 | 2,907 | 2,830 | 2,890 | +1.33% | 20,200 | - | +2.56% |
| 07/01 | 2,805 | 2,878 | 2,794 | 2,852 | +1.68% | 30,900 | - | +1.03% |
| 06/30 | 2,815 | 2,848 | 2,701 | 2,805 | +0.61% | 24,900 | - | -0.99% |
| 06/29 | 2,885 | 2,911 | 2,750 | 2,788 | -0.18% | 27,000 | - | -2.31% |
| 06/26 | 2,886 | 2,899 | 2,760 | 2,793 | -4.84% | 33,200 | - | -2.65% |
| 06/25 | 2,943 | 2,980 | 2,880 | 2,935 | +1.63% | 21,000 | - | +1.84% |
| 06/24 | 2,933 | 3,005 | 2,882 | 2,888 | -2.27% | 24,500 | - | +0.21% |
| 06/23 | 3,115 | 3,130 | 2,940 | 2,955 | -5.89% | 50,500 | - | +2.53% |
| 06/22 | 2,976 | 3,200 | 2,961 | 3,140 | +7.31% | 85,400 | - | +8.91% |
| 06/19 | 3,100 | 3,100 | 2,890 | 2,926 | -5.76% | 63,200 | - | +1.74% |
| 06/18 | 2,915 | 3,145 | 2,910 | 3,105 | +6.52% | 101,200 | - | +8.04% |
| 06/17 | 2,788 | 2,955 | 2,722 | 2,915 | +2.71% | 71,900 | - | +1.64% |
| 06/16 | 2,715 | 2,855 | 2,694 | 2,838 | +9.41% | 86,600 | - | -1.15% |
| 06/15 | 15:30 業績予想及び配当予想の再修正に関するお知らせ |
| 06/15 | 2,607 | 2,618 | 2,541 | 2,594 | +6.27% | 31,800 | - | -9.9% |
| 06/12 | 2,540 | 2,540 | 2,430 | 2,441 | -1.61% | 34,300 | - | -15.8% |
| 06/11 | 2,467 | 2,493 | 2,404 | 2,481 | -1.43% | 39,200 | - | -15.15% |
| 06/10 | 2,665 | 2,667 | 2,491 | 2,517 | -5.34% | 70,500 | - | -14.48% |
| 06/09 | 2,749 | 2,749 | 2,620 | 2,659 | -1.48% | 34,100 | - | -10.23% |
| 06/08 | 2,700 | 2,727 | 2,633 | 2,699 | -4.6% | 57,500 | - | -9.28% |
| 06/05 | 2,842 | 2,900 | 2,829 | 2,829 | -0.39% | 22,200 | - | -5.26% |
| 06/04 | 2,850 | 2,898 | 2,790 | 2,840 | -0.66% | 27,800 | - | -5.11% |
| 06/03 | 2,880 | 2,916 | 2,833 | 2,859 | +1.02% | 48,000 | - | -4.6% |
| 06/02 | 2,930 | 2,930 | 2,771 | 2,830 | -1.91% | 53,300 | - | -5.7% |
| 06/01 | 3,025 | 3,070 | 2,860 | 2,885 | -3.54% | 59,500 | - | -4.03% |
| 05/29 | 3,075 | 3,175 | 2,982 | 2,991 | -0.63% | 58,700 | - | -0.66% |
| 05/28 | 3,090 | 3,105 | 2,938 | 3,010 | -3.22% | 71,700 | - | -0.03% |
| 05/27 | 17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 05/27 | 3,370 | 3,370 | 3,110 | 3,110 | -6.33% | 61,600 | - | +3.39% |
| 05/26 | 3,180 | 3,380 | 3,120 | 3,320 | +4.73% | 80,900 | - | +10.52% |
| 05/25 | 3,225 | 3,245 | 3,120 | 3,170 | +1.6% | 55,700 | - | +6.13% |
| 05/22 | 2,933 | 3,130 | 2,933 | 3,120 | +6.85% | 70,200 | - | +4.66% |
| 05/21 | 2,984 | 2,984 | 2,903 | 2,920 | +1.21% | 23,400 | - | -1.91% |
| 05/20 | 3,020 | 3,020 | 2,856 | 2,885 | -3.25% | 29,700 | - | -3.09% |
| 05/19 | 3,005 | 3,035 | 2,968 | 2,982 | -0.03% | 41,200 | - | +0.1% |
| 05/18 | 2,975 | 2,999 | 2,912 | 2,983 | +3.76% | 31,300 | - | +0.1% |
| 05/15 | 2,970 | 2,988 | 2,851 | 2,875 | -2.04% | 26,200 | - | -3.36% |
| 05/14 | 3,080 | 3,120 | 2,930 | 2,935 | -2.49% | 42,700 | - | -1.38% |
| 05/13 | 3,020 | 3,085 | 2,995 | 3,010 | -0.66% | 30,800 | - | +1.24% |
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。
