| 2026 |
| 03/10 | 1,208 | 1,222 | 1,201 | 1,205 | +0.58% | 22,800 | 72億4879万 | -2.35% |
| 03/09 | （IR情報）15:00 「Third AI 生成AIソリューション」、最新モデル「GPT-5.4 pro」「GPT-5.4」に対応 |
| 03/09 | 1,185 | 1,205 | 1,169 | 1,198 | -1.88% | 52,000 | 72億668万 | -3.15% |
| 03/06 | （IR情報）12:50 自己株式の取得状況に関するお知らせ |
| 03/06 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年8月31日) |
| 03/06 | 1,200 | 1,226 | 1,196 | 1,221 | +1.33% | 11,600 | 73億4504万 | -1.69% |
| 03/05 | 1,200 | 1,225 | 1,200 | 1,205 | +2.99% | 32,900 | 72億4879万 | -3.29% |
| 03/04 | 1,182 | 1,198 | 1,162 | 1,170 | -2.5% | 68,000 | 70億3825万 | -6.55% |
| 03/03 | 1,227 | 1,227 | 1,197 | 1,200 | -1.8% | 35,000 | 72億1872万 | -4.69% |
| 03/02 | （IR情報）15:00 「Third AI 生成AI ソリューション」、開発支援特化型モデル「GPT-5.3-Codex」に対応 |
| 03/02 | 1,231 | 1,240 | 1,220 | 1,222 | -3.02% | 32,700 | 73億5106万 | -3.48% |
| 02/27 | 1,248 | 1,268 | 1,248 | 1,260 | +1.29% | 36,500 | 75億7965万 | -1.02% |
| 02/26 | 1,224 | 1,251 | 1,224 | 1,244 | +1.8% | 24,000 | 74億8340万 | -2.58% |
| 02/25 | 1,210 | 1,236 | 1,208 | 1,222 | +1.41% | 29,100 | 73億5106万 | -4.68% |
| 02/24 | 1,238 | 1,238 | 1,191 | 1,205 | -2.74% | 53,900 | 72億4879万 | -6.52% |
| 02/20 | 1,236 | 1,239 | 1,222 | 1,239 | -0.08% | 17,700 | 74億5332万 | -4.47% |
| 02/19 | 1,246 | 1,247 | 1,231 | 1,240 | -0.48% | 27,300 | 74億5934万 | -4.91% |
| 02/18 | 1,244 | 1,261 | 1,235 | 1,246 | +0.16% | 27,900 | 74億9543万 | -4.89% |
| 02/17 | （IR情報）15:00 「Dify」公式パートナーのJTP、「Third AI Dify構築支援ソリューション」にて生成AIアプリ開発プラットフォーム「Dify」支援を強化 |
| 02/17 | 1,202 | 1,259 | 1,198 | 1,244 | +2.64% | 32,600 | 74億8340万 | -5.54% |
| 02/16 | （5%ルール）JTP（0%） |
| 02/16 | 1,239 | 1,239 | 1,199 | 1,212 | -2.49% | 88,400 | 72億9090万 | -8.39% |
| 02/13 | 1,326 | 1,327 | 1,241 | 1,243 | -6.4% | 92,600 | 74億7739万 | -6.54% |
| 02/12 | （IR情報）10:00 2026年3月期第3四半期決算説明資料 |
| 02/12 | 1,350 | 1,360 | 1,313 | 1,328 | +3.99% | 121,500 | 79億8871万 | -0.67% |
| 02/10 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 1,245 | 1,277 | 1,235 | 1,277 | +4.93% | 35,700 | 76億8192万 | -4.7% |
| 02/09 | （IR情報）16:05 「Third AI 生成AIソリューション」、Anthropicの最新生成AIモデル「Claude Opus 4.6」 |
| 02/09 | 1,242 | 1,242 | 1,197 | 1,217 | +1.42% | 50,700 | 73億2098万 | -9.52% |
| 02/06 | 1,234 | 1,248 | 1,195 | 1,200 | -2.83% | 97,000 | 72億1872万 | -11.31% |
| 02/05 | 1,220 | 1,253 | 1,219 | 1,235 | +0.16% | 40,800 | 74億2926万 | -9.32% |
| 02/04 | 1,288 | 1,293 | 1,230 | 1,233 | -5.3% | 64,200 | 74億1723万 | -10% |
| 02/03 | 1,266 | 1,302 | 1,256 | 1,302 | +2.52% | 48,600 | 78億3231万 | -5.58% |
| 02/02 | 1,300 | 1,312 | 1,270 | 1,270 | -2.16% | 22,700 | 76億3981万 | -8.24% |
| 01/30 | 1,314 | 1,321 | 1,292 | 1,298 | -1.22% | 14,900 | 78億824万 | -6.69% |
| 01/29 | 1,330 | 1,330 | 1,305 | 1,314 | -1.2% | 14,600 | 79億449万 | -5.81% |
| 01/28 | 1,336 | 1,336 | 1,322 | 1,330 | -1.12% | 14,900 | 80億74万 | -4.8% |
| 01/27 | 1,353 | 1,356 | 1,336 | 1,345 | -0.74% | 14,000 | 80億9098万 | -3.79% |
| 01/26 | 1,379 | 1,380 | 1,354 | 1,355 | -1.67% | 12,700 | 81億5113万 | -3.21% |
| 01/23 | 1,390 | 1,390 | 1,371 | 1,378 | +0.15% | 10,700 | 82億8949万 | -1.71% |
| 01/22 | 1,366 | 1,380 | 1,366 | 1,376 | +0.81% | 10,500 | 82億7746万 | -1.99% |
| 01/21 | 1,365 | 1,379 | 1,358 | 1,365 | -1.23% | 13,800 | 82億1129万 | -2.92% |
| 01/20 | （IR情報）15:00 介護DXを推進する排尿ケアソリューション「スマートおむつシステム」が、福祉用具情報システム（TAIS）に登録 |
| 01/20 | 1,390 | 1,391 | 1,376 | 1,382 | -0.79% | 13,100 | 83億1355万 | -1.92% |
| 01/19 | 1,398 | 1,401 | 1,382 | 1,393 | -0.57% | 14,900 | 83億7973万 | -1.35% |
| 01/16 | 1,423 | 1,427 | 1,400 | 1,401 | -0.99% | 16,500 | 84億2785万 | -0.92% |
| 01/15 | 1,395 | 1,420 | 1,394 | 1,415 | +1.07% | 19,700 | 85億1207万 | 0% |
| 01/14 | 1,397 | 1,410 | 1,394 | 1,400 | -0.14% | 10,600 | 84億2184万 | -1.13% |
| 01/13 | 1,410 | 1,415 | 1,400 | 1,402 | +0.29% | 13,500 | 84億3387万 | -1.2% |
| 01/09 | 1,401 | 1,410 | 1,396 | 1,398 | +0.14% | 7,100 | 84億980万 | -1.62% |
| 01/08 | 1,403 | 1,410 | 1,395 | 1,396 | -0.78% | 7,200 | 83億9777万 | -1.83% |
| 01/07 | 1,403 | 1,420 | 1,399 | 1,407 | -0.57% | 10,300 | 84億6394万 | -1.26% |
| 01/06 | 1,401 | 1,419 | 1,401 | 1,415 | +0.71% | 13,900 | 85億1207万 | -0.91% |
| 01/05 | 1,422 | 1,428 | 1,404 | 1,405 | -1.2% | 17,700 | 84億5191万 | -1.75% |
| 2025 |
| 12/30 | 1,413 | 1,433 | 1,413 | 1,422 | +0.21% | 12,700 | 85億5418万 | -0.7% |
| 12/29 | 1,435 | 1,435 | 1,413 | 1,419 | -0.84% | 17,400 | 85億3613万 | -0.98% |
| 12/26 | 1,450 | 1,450 | 1,431 | 1,431 | -1.11% | 7,400 | 86億832万 | -0.28% |
| 12/25 | 1,440 | 1,460 | 1,435 | 1,447 | +0.84% | 15,700 | 87億457万 | +0.7% |
| 12/24 | 1,440 | 1,452 | 1,423 | 1,435 | -0.35% | 24,500 | 86億3238万 | -0.07% |
| 12/23 | 1,417 | 1,455 | 1,417 | 1,440 | +2.71% | 66,600 | 86億6246万 | +0.28% |
| 12/22 | 1,374 | 1,410 | 1,362 | 1,402 | +3.32% | 41,700 | 84億3387万 | -2.5% |
| 12/19 | 1,356 | 1,360 | 1,347 | 1,357 | +0.07% | 21,800 | 81億6316万 | -5.76% |
| 12/18 | 1,380 | 1,380 | 1,349 | 1,356 | -2.59% | 68,600 | 81億5715万 | -6.35% |
| 12/17 | 1,411 | 1,415 | 1,382 | 1,392 | -1.83% | 37,400 | 83億7371万 | -4.26% |
| 12/16 | 1,435 | 1,435 | 1,415 | 1,418 | -1.05% | 12,900 | 85億3012万 | -2.81% |
| 12/15 | 1,415 | 1,434 | 1,405 | 1,433 | +0.84% | 21,700 | 86億2035万 | -2.12% |
| 12/12 | （IR情報）18:00 「Third AI 生成AIソリューション」、最新の生成AIモデル「GPT-5.2 Pro」および「GPT-5.2」に対応 |
| 12/12 | 1,455 | 1,455 | 1,417 | 1,421 | -1.11% | 16,700 | 85億4816万 | -3.2% |
| 12/11 | 1,456 | 1,460 | 1,431 | 1,437 | -0.96% | 8,600 | 86億4441万 | -2.44% |
| 12/10 | 1,456 | 1,469 | 1,451 | 1,451 | +0.55% | 16,200 | 87億2863万 | -1.83% |
| 12/09 | 1,435 | 1,446 | 1,425 | 1,443 | +0.07% | 28,600 | 86億8051万 | -2.63% |
| 12/08 | 1,450 | 1,451 | 1,432 | 1,442 | +0.49% | 19,300 | 86億7449万 | -2.9% |
| 12/05 | 1,460 | 1,460 | 1,435 | 1,435 | -1.71% | 14,500 | 86億3238万 | -3.5% |
| 12/04 | 1,468 | 1,468 | 1,443 | 1,460 | -0.54% | 14,100 | 87億8277万 | -2.01% |
| 12/03 | 1,427 | 1,468 | 1,423 | 1,468 | +2.87% | 29,100 | 88億3090万 | -1.61% |
| 12/02 | （IR情報）12:00 2026年3月期第2四半期(中間)決算説明資料 |
| 12/02 | 1,460 | 1,461 | 1,420 | 1,427 | -2.26% | 37,600 | 85億8426万 | -4.61% |
| 12/01 | （IR情報）15:00 予防型セキュリティソリューション「RedLens」を提供開始 |
| 12/01 | 1,479 | 1,488 | 1,460 | 1,460 | -0.88% | 35,000 | 87億8277万 | -2.73% |
| 11/28 | （IR情報）18:00 「2025 Microsoft Japan Partner of the Year Awards」Government 部門でアワード初受賞 |
| 11/28 | 1,488 | 1,488 | 1,468 | 1,473 | -1.01% | 13,500 | 88億6097万 | -2.06% |
| 11/27 | （IR情報）16:00 「Third AI 生成AIソリューション」、Google社の最新生成AIモデル「Gemini 3 Pro」および「Nano Banana Pro（Gemini 3 Pro Image）」に対応 |
| 11/27 | 1,464 | 1,499 | 1,451 | 1,488 | +2.27% | 66,700 | 89億5121万 | -1.26% |
| 11/26 | 1,442 | 1,464 | 1,442 | 1,455 | +0.9% | 43,000 | 87億5269万 | -3.51% |
| 11/25 | 1,475 | 1,475 | 1,437 | 1,442 | -2.1% | 25,100 | 86億7449万 | -4.57% |
| 11/21 | 1,438 | 1,490 | 1,437 | 1,473 | +0.82% | 20,500 | 88億6097万 | -2.58% |
| 11/20 | 1,448 | 1,468 | 1,418 | 1,461 | +2.38% | 62,000 | 87億8879万 | -3.37% |
| 11/19 | 1,439 | 1,444 | 1,404 | 1,427 | -1.04% | 64,400 | 85億8426万 | -5.62% |
| 11/18 | 1,473 | 1,473 | 1,424 | 1,442 | -2.96% | 58,000 | 86億7449万 | -4.63% |
| 11/17 | 1,525 | 1,529 | 1,472 | 1,486 | +1.43% | 48,900 | 89億3918万 | -1.85% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 11/14 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 1,504 | 1,520 | 1,455 | 1,465 | -4.5% | 72,400 | 88億1285万 | -3.3% |
| 11/13 | 1,532 | 1,541 | 1,526 | 1,534 | +0.46% | 17,700 | 92億2793万 | +1.12% |
| 11/12 | 1,529 | 1,548 | 1,511 | 1,527 | +0.59% | 45,500 | 91億8582万 | +0.73% |
| 11/11 | 1,535 | 1,546 | 1,518 | 1,518 | -0.46% | 17,700 | 91億3168万 | +0.2% |
| 11/10 | 1,565 | 1,565 | 1,525 | 1,525 | -0.91% | 14,900 | 91億7379万 | +0.73% |
| 11/07 | 1,545 | 1,545 | 1,516 | 1,539 | -0.58% | 64,000 | 92億5800万 | +1.79% |
| 11/06 | 1,563 | 1,573 | 1,535 | 1,548 | -0.19% | 22,100 | 93億1214万 | +2.52% |
| 11/05 | 1,550 | 1,551 | 1,506 | 1,551 | +0.06% | 22,300 | 93億3019万 | +2.72% |
| 11/04 | 1,528 | 1,556 | 1,515 | 1,550 | +1.44% | 29,500 | 93億2418万 | +2.72% |
| 10/31 | 1,495 | 1,540 | 1,495 | 1,528 | +2.21% | 16,900 | 91億9183万 | +1.26% |
| 10/30 | 1,509 | 1,511 | 1,494 | 1,495 | -0.07% | 9,700 | 89億9332万 | -0.99% |
| 10/29 | 1,543 | 1,552 | 1,493 | 1,496 | -2.48% | 20,200 | 89億9933万 | -1.06% |
| 10/28 | 1,543 | 1,570 | 1,534 | 1,534 | -1.29% | 19,800 | 92億2793万 | +1.25% |
| 10/27 | 1,550 | 1,587 | 1,550 | 1,554 | +0.71% | 32,500 | 93億4824万 | +2.57% |
| 10/24 | 1,568 | 1,568 | 1,538 | 1,543 | -0.84% | 13,300 | 92億8207万 | +1.85% |
| 10/23 | 1,524 | 1,565 | 1,523 | 1,556 | +1.57% | 23,600 | 93億6027万 | +2.84% |
| 10/22 | 1,524 | 1,540 | 1,524 | 1,532 | +0.52% | 10,700 | 92億1589万 | +1.32% |
| 10/21 | （IR情報）15:00 JTPとCynthialyが企業の生成AI定着化支援に向けて協業 |
| 10/21 | 1,527 | 1,530 | 1,502 | 1,524 | +0.73% | 20,100 | 91億6777万 | +0.86% |
| 10/20 | 1,475 | 1,530 | 1,475 | 1,513 | +2.72% | 33,900 | 91億160万 | +0.07% |
| 10/17 | 1,467 | 1,473 | 1,445 | 1,473 | +0.41% | 30,700 | 88億6097万 | -2.58% |
| 10/16 | 1,473 | 1,486 | 1,455 | 1,467 | +0.34% | 17,100 | 88億2488万 | -3.1% |
| 10/15 | 1,448 | 1,466 | 1,440 | 1,462 | +1.74% | 18,200 | 87億9480万 | -3.63% |
| 10/14 | 1,469 | 1,485 | 1,431 | 1,437 | -4.14% | 46,300 | 86億4441万 | -5.4% |
| 10/10 | 1,509 | 1,514 | 1,490 | 1,499 | -0.93% | 25,400 | 90億1738万 | -1.58% |
| 10/09 | （IR情報）15:00 「Third AI 生成AIソリューション」、OpenAI DevDay 2025で発表された 最新の生成AIモデル「GPT-5 pro」に対応 |
| 10/09 | 1,505 | 1,552 | 1,505 | 1,513 | +0.53% | 33,700 | 91億160万 | -0.72% |
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。
