2021 |
08/02 | 349 | 356 | 347 | 356 | +1.81% | 71,400 | 124億1074万 | -1.2% |
07/30 | 357 | 357 | 349 | 349 | -2.24% | 59,100 | 121億8974万 | -3.23% |
07/29 | 349 | 360 | 348 | 357 | +2% | 73,500 | 124億6889万 | -1.29% |
07/28 | 356 | 356 | 349 | 350 | -2.05% | 108,000 | 122億2463万 | -3.22% |
07/27 | 360 | 361 | 356 | 358 | -0.09% | 54,000 | 124億8052万 | -1.47% |
07/26 | 366 | 366 | 357 | 358 | +0.09% | 98,100 | 124億9216万 | -1.38% |
07/21 | 358 | 360 | 356 | 358 | +1.51% | 70,500 | 124億7881万 | -1.74% |
07/20 | 352 | 358 | 351 | 352 | -1.31% | 122,700 | 122億9273万 | -3.47% |
07/19 | 359 | 360 | 353 | 357 | -2.19% | 132,000 | 124億5555万 | -2.72% |
07/16 | 357 | 366 | 356 | 365 | +2.53% | 71,100 | 127億3466万 | -0.82% |
07/15 | 363 | 364 | 356 | 356 | -2.91% | 75,300 | 124億2066万 | -3.52% |
07/14 | 361 | 372 | 360 | 367 | +0.46% | 83,700 | 127億9281万 | -0.9% |
07/13 | 359 | 366 | 356 | 365 | +1.2% | 129,900 | 127億3466万 | -1.35% |
07/12 | 357 | 363 | 355 | 361 | +1.88% | 128,100 | 125億8348万 | -2.52% |
07/09 | 344 | 356 | 344 | 354 | +1.24% | 166,800 | 123億5088万 | -4.58% |
07/08 | 355 | 356 | 348 | 350 | -1.5% | 165,000 | 121億9969万 | -6% |
07/07 | 14:00 セグエグループのジェイズ・コミュニケーション、S&J及びDarktraceと3社初の協業サービス「Darktrace アラート分析・監視サービスパッケージ」をリリース |
07/07 | 357 | 362 | 354 | 355 | -1.66% | 124,800 | 123億8577万 | -4.83% |
07/06 | 366 | 366 | 360 | 361 | -0.37% | 44,100 | 125億9511万 | -3.48% |
07/05 | 364 | 368 | 362 | 362 | -0.55% | 59,700 | 126億4163万 | -3.38% |
07/02 | 361 | 368 | 361 | 364 | +0.83% | 58,500 | 127億1140万 | -3.1% |
07/01 | 372 | 372 | 361 | 361 | -2.61% | 97,800 | 126億674万 | -4.16% |
06/30 | 368 | 373 | 366 | 371 | +0.72% | 72,300 | 129億4400万 | -1.85% |
06/29 | 376 | 376 | 368 | 368 | -1.69% | 76,800 | 128億5096万 | -3.07% |
06/28 | 375 | 377 | 373 | 375 | 0% | 52,500 | 130億7193万 | -1.92% |
06/25 | 12:30 ジェイズ・コミュニケーション、Neat 社と販売代理店契約を締結 Zoom 向けビデオ会議デバイス「Neat シリーズ」の販売を開始 |
06/25 | 372 | 380 | 370 | 375 | +1.54% | 125,400 | 130億7193万 | -2.43% |
06/24 | 371 | 375 | 365 | 369 | -0.54% | 93,900 | 128億7422万 | -4.4% |
06/23 | 370 | 375 | 367 | 371 | +0.18% | 68,700 | 129億4400万 | -4.38% |
06/22 | 369 | 373 | 368 | 370 | +1.55% | 72,000 | 129億2074万 | -4.8% |
06/21 | 363 | 368 | 360 | 365 | -1.97% | 150,600 | 127億2303万 | -6.73% |
06/18 | 386 | 387 | 372 | 372 | -1.93% | 142,500 | 129億7889万 | -5.1% |
06/17 | 384 | 384 | 379 | 379 | -2.4% | 115,500 | 132億3475万 | -3.72% |
06/16 | 394 | 394 | 386 | 389 | -1.02% | 126,900 | 135億6038万 | -1.6% |
06/15 | 388 | 394 | 387 | 393 | +1.29% | 109,200 | 136億9994万 | -0.84% |
06/14 | 382 | 389 | 381 | 388 | +1.75% | 91,800 | 135億2549万 | -2.6% |
06/11 | 381 | 387 | 380 | 381 | +0.7% | 101,100 | 132億9290万 | -4.75% |
06/10 | 373 | 379 | 370 | 378 | +1.52% | 91,200 | 131億9986万 | -6.12% |
06/09 | 376 | 383 | 373 | 373 | -0.71% | 164,700 | 130億215万 | -7.98% |
06/08 | 379 | 379 | 371 | 375 | -1.05% | 285,600 | 130億9519万 | -8.01% |
06/07 | 375 | 386 | 374 | 379 | +1.07% | 156,000 | 132億3475万 | -7.48% |
06/04 | 376 | 378 | 371 | 375 | -0.09% | 123,000 | 130億9519万 | -9.12% |
06/03 | 12:00 ジェイズ・コミュニケーション、自社開発のAIソリューション「J-TREB」を販売開始 |
06/03 | 386 | 386 | 372 | 376 | -2.59% | 283,800 | 131億682万 | -9.7% |
06/02 | 387 | 390 | 381 | 386 | -1.11% | 116,100 | 134億5571万 | -7.74% |
06/01 | 382 | 394 | 375 | 390 | +1.47% | 201,900 | 136億690万 | -7.36% |
05/31 | 387 | 391 | 383 | 384 | -0.09% | 118,800 | 134億919万 | -9.14% |
05/28 | 400 | 400 | 383 | 385 | -2.7% | 267,900 | 134億2082万 | -9.7% |
05/27 | 413 | 413 | 393 | 395 | -2.87% | 439,200 | 137億9298万 | -7.85% |
05/26 | 414 | 417 | 406 | 407 | -2.09% | 85,800 | 142億2万 | -5.57% |
05/25 | 426 | 432 | 415 | 416 | -0.8% | 229,500 | 145億240万 | -3.78% |
05/24 | 434 | 439 | 417 | 419 | -3.16% | 306,300 | 146億1870万 | -3.46% |
05/21 | 422 | 434 | 420 | 433 | +4.17% | 288,300 | 150億9137万 | -0.54% |
05/20 | 403 | 420 | 403 | 415 | +2.05% | 273,300 | 144億8678万 | -4.74% |
05/19 | 400 | 412 | 400 | 407 | +0.58% | 134,700 | 141億9612万 | -6.86% |
05/18 | 402 | 407 | 389 | 405 | +2.19% | 226,500 | 141億1473万 | -7.61% |
05/17 | 422 | 422 | 394 | 396 | -6.97% | 453,300 | 138億1244万 | -10% |
05/14 | 12:00 ジェイズ・コミュニケーション、フィックスポイント社と販売代理店契約を締結 システム運用自動化ツール「Kompira(コンピラ)」の販売を開始 |
05/14 | 402 | 434 | 395 | 426 | +6.06% | 747,300 | 148億4721万 | -3.48% |
05/13 | 16:00 2021年12月期第1四半期決算補足説明資料 |
05/13 | 16:00 2021年12月期第1四半期決算短信〔日本基準〕(連結) |
05/13 | 417 | 425 | 400 | 401 | -6.38% | 960,900 | 139億9846万 | -9.2% |
05/12 | 440 | 441 | 420 | 429 | -0.62% | 228,900 | 149億5185万 | -3.45% |
05/11 | 442 | 442 | 431 | 431 | -2.85% | 136,500 | 150億4486万 | -2.85% |
05/10 | 441 | 446 | 438 | 444 | +0.53% | 113,400 | 154億8667万 | 0% |
05/07 | 441 | 449 | 438 | 442 | +0.15% | 74,400 | 154億529万 | -0.53% |
05/06 | 12:00 ジェイズ・コミュニケーション、ジュニパーネットワークスより「APAC Distribution Partner of the Year」をはじめとする3つの賞を受賞 |
05/06 | 440 | 443 | 429 | 441 | +1.07% | 118,200 | 153億8203万 | -0.45% |
04/30 | 430 | 438 | 425 | 436 | +1.79% | 125,100 | 152億1926万 | -1.5% |
04/28 | 18:00 株式会社ZenmuTechの株式追加取得について |
04/28 | 443 | 445 | 425 | 429 | -3.96% | 527,700 | 149億5185万 | -2.8% |
04/27 | 450 | 452 | 441 | 446 | -0.96% | 120,600 | 155億6806万 | +1.44% |
04/26 | 12:00 出資先のEAGLYS株式会社が日本企業初 グローバルピッチバトルGITR世界大会で優勝 |
04/26 | 445 | 454 | 441 | 451 | +1.88% | 161,400 | 157億1921万 | +2.42% |
04/23 | 449 | 450 | 438 | 442 | -1.12% | 150,600 | 154億2854万 | +0.76% |
04/22 | 450 | 457 | 443 | 447 | +0.68% | 89,400 | 156億294万 | +2.13% |
04/21 | 445 | 450 | 434 | 444 | -1.77% | 232,200 | 154億6311万 | +1.68% |
04/20 | 451 | 454 | 443 | 452 | -1.45% | 126,300 | 157億4151万 | +3.51% |
04/19 | 446 | 463 | 441 | 459 | +2.91% | 189,000 | 159億7352万 | +5.28% |
04/16 | 451 | 461 | 445 | 446 | -1.69% | 238,800 | 155億2111万 | +2.76% |
04/15 | 443 | 454 | 440 | 454 | +1.19% | 178,200 | 157億8791万 | +4.53% |
04/14 | 448 | 452 | 440 | 448 | +0.75% | 95,400 | 156億231万 | +3.78% |
04/13 | 445 | 448 | 440 | 445 | -1.77% | 288,600 | 154億8631万 | +3.49% |
04/12 | 453 | 453 | 443 | 453 | -0.07% | 181,200 | 157億6471万 | +5.84% |
04/09 | 436 | 455 | 435 | 453 | +4.78% | 228,900 | 157億7631万 | +6.42% |
04/08 | 438 | 441 | 428 | 433 | -1.67% | 92,100 | 150億5710万 | +2.29% |
04/07 | 432 | 441 | 428 | 440 | +0.92% | 147,300 | 153億1231万 | +4.51% |
04/06 | 450 | 450 | 434 | 436 | -1.51% | 159,300 | 151億7310万 | +4.06% |
04/05 | 455 | 455 | 438 | 443 | -0.52% | 83,400 | 154億511万 | +6.16% |
04/02 | 456 | 456 | 440 | 445 | -1.04% | 180,000 | 154億8631万 | +7.23% |
04/01 | 432 | 450 | 432 | 450 | +4.49% | 297,300 | 156億4871万 | +9.14% |
03/31 | 433 | 438 | 428 | 430 | 0% | 158,100 | 149億7590万 | +4.96% |
03/30 | 428 | 440 | 426 | 430 | +0.7% | 205,800 | 149億7590万 | +5.47% |
03/29 | 425 | 437 | 416 | 427 | +1.1% | 258,600 | 148億7150万 | +5% |
03/26 | 412 | 424 | 410 | 423 | +3.43% | 159,900 | 147億909万 | +3.85% |
03/25 | 408 | 411 | 396 | 409 | +1.07% | 194,100 | 142億2188万 | +0.41% |
03/24 | 425 | 425 | 404 | 404 | -7.05% | 272,400 | 140億7108万 | -0.9% |
03/23 | 428 | 443 | 426 | 435 | +2.43% | 359,700 | 151億3830万 | +6.36% |
03/22 | 420 | 425 | 417 | 425 | -0.16% | 152,700 | 147億7869万 | +3.83% |
03/19 | 416 | 425 | 412 | 425 | +0.47% | 194,400 | 147億4983万 | +3.99% |
03/18 | 426 | 428 | 420 | 423 | -1.09% | 101,100 | 146億8048万 | +3.25% |
03/17 | 427 | 430 | 423 | 428 | +0.31% | 85,500 | 148億4231万 | +4.39% |
03/16 | 420 | 429 | 417 | 427 | +1.59% | 123,300 | 147億9607万 | +4.07% |
03/15 | 424 | 431 | 417 | 420 | -3.3% | 212,100 | 145億6488万 | +2.19% |
03/12 | 421 | 434 | 418 | 434 | +5.76% | 350,700 | 150億6194万 | +5.42% |
03/11 | 399 | 412 | 395 | 411 | +2.58% | 129,900 | 142億4122万 | -0.32% |
03/10 | 395 | 401 | 387 | 400 | +1.95% | 161,400 | 138億8288万 | -3.07% |
03/09 | 387 | 400 | 383 | 393 | -0.59% | 267,600 | 136億1701万 | -5.15% |
03/08 | 393 | 402 | 388 | 395 | +0.68% | 285,600 | 136億9793万 | -5.05% |
03/01 | 10:00 ストック・オプション(新株予約権)の内容確定に関するお知らせ |