| 2023 |
| 12/26 | 3,640 | 3,690 | 3,615 | 3,685 | +1.52% | 8,900 | 578億7661万 | +6.72% |
| 12/25 | 3,700 | 3,710 | 3,620 | 3,630 | -1.09% | 9,900 | 570億1278万 | +5.77% |
| 12/22 | 3,595 | 3,710 | 3,590 | 3,670 | +2.95% | 18,500 | 576億4102万 | +7.5% |
| 12/21 | 3,595 | 3,600 | 3,565 | 3,565 | -1.11% | 3,400 | 559億9189万 | +5.07% |
| 12/20 | 3,600 | 3,625 | 3,595 | 3,605 | +0.14% | 4,900 | 566億2013万 | +6.69% |
| 12/19 | 3,580 | 3,615 | 3,580 | 3,600 | 0% | 3,200 | 565億4160万 | +7.08% |
| 12/18 | 3,580 | 3,680 | 3,560 | 3,600 | 0% | 7,300 | 565億4160万 | +7.59% |
| 12/15 | 3,640 | 3,640 | 3,545 | 3,600 | -0.14% | 11,600 | 565億4160万 | +8.11% |
| 12/14 | 3,715 | 3,755 | 3,555 | 3,605 | -3.09% | 21,200 | 566億2013万 | +8.78% |
| 12/13 | 3,595 | 3,750 | 3,595 | 3,720 | +3.48% | 33,000 | 584億2632万 | +12.83% |
| 12/12 | 3,565 | 3,605 | 3,375 | 3,595 | +1.41% | 32,500 | 564億6307万 | +9.7% |
| 12/11 | 3,260 | 3,545 | 3,260 | 3,545 | +9.58% | 52,600 | 556億7777万 | +8.61% |
| 12/08 | 3,250 | 3,250 | 3,210 | 3,235 | -0.46% | 5,800 | 508億891万 | -0.43% |
| 12/07 | 3,295 | 3,295 | 3,155 | 3,250 | -1.22% | 44,100 | 510億4450万 | +0.09% |
| 12/06 | 3,325 | 3,360 | 3,290 | 3,290 | -0.9% | 15,500 | 516億7274万 | +1.36% |
| 12/05 | 3,345 | 3,375 | 3,320 | 3,320 | -1.92% | 8,600 | 521億4392万 | +2.41% |
| 12/04 | 3,390 | 3,390 | 3,345 | 3,385 | +0.15% | 6,000 | 531億6481万 | +4.31% |
| 12/01 | 3,385 | 3,385 | 3,360 | 3,380 | +0.3% | 3,600 | 530億8628万 | +4.55% |
| 11/30 | 3,350 | 3,375 | 3,310 | 3,370 | +0.75% | 12,300 | 529億2922万 | +4.66% |
| 11/29 | 3,350 | 3,370 | 3,320 | 3,345 | +0.6% | 12,400 | 525億3657万 | +4.3% |
| 11/28 | 3,325 | 3,325 | 3,265 | 3,325 | +0.91% | 10,300 | 522億2245万 | +4.17% |
| 11/27 | 3,250 | 3,330 | 3,245 | 3,295 | +1.23% | 21,000 | 517億5127万 | +3.58% |
| 11/24 | 3,230 | 3,255 | 3,205 | 3,255 | +0.62% | 14,100 | 511億2303万 | +2.68% |
| 11/22 | 3,210 | 3,265 | 3,205 | 3,235 | +0.78% | 8,900 | 508億891万 | +2.31% |
| 11/21 | 3,180 | 3,240 | 3,180 | 3,210 | +0.94% | 12,300 | 504億1626万 | +1.84% |
| 11/20 | 3,160 | 3,195 | 3,140 | 3,180 | +0.63% | 17,000 | 499億4508万 | +1.21% |
| 11/17 | 3,155 | 3,185 | 3,140 | 3,160 | -0.16% | 9,500 | 496億3096万 | +0.86% |
| 11/16 | 3,190 | 3,190 | 3,145 | 3,165 | -0.94% | 9,000 | 497億949万 | +1.22% |
| 11/15 | 3,190 | 3,215 | 3,190 | 3,195 | +0.16% | 2,000 | 501億8067万 | +2.34% |
| 11/14 | 3,215 | 3,220 | 3,145 | 3,190 | -0.62% | 7,900 | 501億214万 | +2.34% |
| 11/13 | 3,265 | 3,280 | 3,175 | 3,210 | +0.47% | 11,500 | 504億1626万 | +3.15% |
| 11/10 | 3,180 | 3,230 | 3,180 | 3,195 | -0.31% | 8,100 | 501億8067万 | +2.93% |
| 11/09 | 3,200 | 3,205 | 3,180 | 3,205 | +1.1% | 3,200 | 503億3773万 | +3.55% |
| 11/08 | 3,220 | 3,245 | 3,170 | 3,170 | -1.55% | 8,100 | 497億8802万 | +2.62% |
| 11/07 | 3,265 | 3,280 | 3,200 | 3,220 | -1.68% | 9,600 | 505億7332万 | +4.34% |
| 11/06 | 3,215 | 3,300 | 3,215 | 3,275 | +3.15% | 12,000 | 514億3715万 | +6.16% |
| 11/02 | 3,190 | 3,220 | 3,140 | 3,175 | 0% | 12,800 | 498億6655万 | +3.05% |
| 11/01 | 3,275 | 3,275 | 3,170 | 3,175 | -1.4% | 11,300 | 498億6655万 | +3.05% |
| 10/31 | 3,210 | 3,245 | 3,180 | 3,220 | +0.47% | 15,400 | 505億7332万 | +4.44% |
| 10/30 | 3,385 | 3,385 | 3,205 | 3,205 | -5.32% | 27,100 | 503億3773万 | +3.92% |
| 10/27 | 3,500 | 3,560 | 3,270 | 3,385 | +9.37% | 81,500 | 531億6481万 | +9.69% |
| 10/26 | （IR情報）15:00 通期業績予想および配当予想の修正ならびに剰余金の配当(中間配当)に関するお知らせ |
| 10/26 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/26 | 3,010 | 3,095 | 3,000 | 3,095 | +1.48% | 15,600 | 486億1007万 | +0.49% |
| 10/25 | 3,070 | 3,070 | 3,015 | 3,050 | +0.66% | 3,800 | 479億330万 | -1.1% |
| 10/24 | 3,010 | 3,030 | 2,970 | 3,030 | +1.34% | 1,900 | 475億8918万 | -1.97% |
| 10/23 | 3,035 | 3,045 | 2,988 | 2,990 | -1.64% | 6,100 | 469億6094万 | -3.61% |
| 10/20 | 3,015 | 3,040 | 3,005 | 3,040 | +0.83% | 2,900 | 477億4624万 | -2.35% |
| 10/19 | 2,990 | 3,025 | 2,990 | 3,015 | -1.47% | 2,200 | 473億5359万 | -3.43% |
| 10/18 | 2,970 | 3,060 | 2,970 | 3,060 | +2.24% | 2,400 | 480億6036万 | -2.3% |
| 10/17 | 2,952 | 3,015 | 2,952 | 2,993 | +1.39% | 7,400 | 470億805万 | -4.65% |
| 10/16 | 2,955 | 2,975 | 2,941 | 2,952 | -0.14% | 3,400 | 463億6411万 | -6.32% |
| 10/13 | 3,030 | 3,035 | 2,944 | 2,956 | -2.12% | 5,300 | 464億2693万 | -6.51% |
| 10/12 | 3,030 | 3,050 | 3,005 | 3,020 | -0.33% | 2,000 | 474億3212万 | -4.73% |
| 10/11 | 3,065 | 3,065 | 3,020 | 3,030 | -1.14% | 3,700 | 475億8918万 | -4.63% |
| 10/10 | 3,065 | 3,095 | 3,035 | 3,065 | 0% | 3,900 | 481億3889万 | -3.53% |
| 10/06 | 3,010 | 3,100 | 3,000 | 3,065 | +1.83% | 2,400 | 481億3889万 | -3.4% |
| 10/05 | 2,980 | 3,010 | 2,940 | 3,010 | +1.18% | 8,200 | 472億7506万 | -4.96% |
| 10/04 | 3,030 | 3,030 | 2,973 | 2,975 | -2.46% | 6,800 | 467億2535万 | -5.91% |
| 10/03 | 3,080 | 3,085 | 3,015 | 3,050 | -1.61% | 4,900 | 479億330万 | -3.48% |
| 10/02 | 3,200 | 3,210 | 3,100 | 3,100 | -3.13% | 8,600 | 486億8860万 | -1.74% |
| 09/29 | 3,145 | 3,205 | 3,145 | 3,200 | +0.79% | 6,500 | 502億5920万 | +1.65% |
| 09/28 | 3,140 | 3,225 | 3,100 | 3,175 | +0.32% | 8,500 | 498億6655万 | +1.24% |
| 09/27 | 3,210 | 3,225 | 3,155 | 3,165 | -2.31% | 5,900 | 497億949万 | +1.25% |
| 09/26 | 3,235 | 3,240 | 3,220 | 3,240 | -0.15% | 1,300 | 508億8744万 | +3.98% |
| 09/25 | 3,285 | 3,285 | 3,205 | 3,245 | 0% | 4,300 | 509億6597万 | +4.54% |
| 09/22 | 3,225 | 3,245 | 3,205 | 3,245 | +0.15% | 3,200 | 509億6597万 | +5.02% |
| 09/21 | 3,220 | 3,240 | 3,205 | 3,240 | +1.41% | 4,800 | 508億8744万 | +5.37% |
| 09/20 | 3,225 | 3,240 | 3,165 | 3,195 | -0.93% | 4,600 | 501億8067万 | +4.34% |
| 09/19 | 3,280 | 3,295 | 3,120 | 3,225 | -2.12% | 9,100 | 506億5185万 | +5.74% |
| 09/15 | 3,305 | 3,365 | 3,275 | 3,295 | +0.92% | 14,900 | 517億5127万 | +8.5% |
| 09/14 | 3,270 | 3,315 | 3,255 | 3,265 | -0.15% | 11,500 | 512億8009万 | +8.01% |
| 09/13 | 3,240 | 3,295 | 3,220 | 3,270 | 0% | 6,600 | 513億5862万 | +8.78% |
| 09/12 | 3,235 | 3,320 | 3,235 | 3,270 | +1.08% | 8,200 | 513億5862万 | +9.36% |
| 09/11 | 3,285 | 3,285 | 3,205 | 3,235 | -1.22% | 8,600 | 508億891万 | +8.74% |
| 09/08 | 3,240 | 3,325 | 3,230 | 3,275 | +1.24% | 17,600 | 514億3715万 | +10.57% |
| 09/07 | （IR情報）15:00 ＪＦＥシステムズ サステナビリティサイトが「Gomez ESGサイトランキング2023」において優秀企業に選定 |
| 09/07 | 3,155 | 3,235 | 3,135 | 3,235 | +2.21% | 13,300 | 508億891万 | +9.62% |
| 09/06 | 3,200 | 3,220 | 3,095 | 3,165 | -0.94% | 10,400 | 497億949万 | +7.73% |
| 09/05 | 3,025 | 3,200 | 3,020 | 3,195 | +5.62% | 23,000 | 501億8067万 | +9.04% |
| 09/04 | 2,989 | 3,025 | 2,966 | 3,025 | +2.4% | 7,800 | 475億1065万 | +3.7% |
| 09/01 | （IR情報）11:00 ＪＦＥシステムズは、設立40周年を迎えました |
| 09/01 | 2,924 | 2,993 | 2,924 | 2,954 | +0.99% | 8,300 | 463億9552万 | +1.48% |
| 08/31 | 2,880 | 2,925 | 2,880 | 2,925 | +1.7% | 3,200 | 459億4005万 | +0.65% |
| 08/30 | 2,914 | 2,930 | 2,852 | 2,876 | -1.74% | 14,500 | 451億7045万 | -0.52% |
| 08/29 | 2,904 | 2,933 | 2,902 | 2,927 | +0.07% | 1,200 | 459億7146万 | +1.67% |
| 08/28 | 2,942 | 2,955 | 2,925 | 2,925 | +0.07% | 15,000 | 459億4005万 | +2.13% |
| 08/25 | 2,899 | 2,944 | 2,899 | 2,923 | +0.83% | 5,500 | 459億863万 | +2.6% |
| 08/24 | 2,875 | 2,935 | 2,875 | 2,899 | -0.89% | 1,000 | 455億3169万 | +2.29% |
| 08/23 | 2,942 | 2,944 | 2,900 | 2,925 | 0% | 2,000 | 459億4005万 | +3.72% |
| 08/22 | 2,931 | 2,934 | 2,924 | 2,925 | -0.48% | 1,500 | 459億4005万 | +4.32% |
| 08/21 | 2,892 | 2,940 | 2,869 | 2,939 | +1.27% | 7,900 | 461億5993万 | +5.42% |
| 08/18 | 2,876 | 2,917 | 2,869 | 2,902 | +0.9% | 7,400 | 455億7881万 | +4.69% |
| 08/17 | 2,890 | 2,937 | 2,876 | 2,876 | -1% | 18,700 | 451億7045万 | +4.32% |
| 08/16 | 2,936 | 2,936 | 2,892 | 2,905 | +0.48% | 2,400 | 456億2593万 | +5.87% |
| 08/15 | 2,877 | 2,987 | 2,870 | 2,891 | -0.31% | 13,100 | 454億604万 | +5.86% |
| 08/14 | 2,933 | 2,936 | 2,900 | 2,900 | -1.23% | 5,700 | 455億4740万 | +6.74% |
| 08/10 | 2,845 | 2,943 | 2,845 | 2,936 | +2.55% | 10,900 | 461億1281万 | +8.7% |
| 08/09 | 2,857 | 2,874 | 2,811 | 2,863 | +0.21% | 6,900 | 449億6627万 | +6.67% |
| 08/08 | 2,879 | 2,908 | 2,854 | 2,857 | -1.55% | 4,500 | 448億7204万 | +7% |
| 08/07 | 2,911 | 2,920 | 2,875 | 2,902 | -0.17% | 8,600 | 455億7881万 | +9.26% |
| 08/04 | 2,991 | 2,991 | 2,907 | 2,907 | -3.07% | 13,500 | 456億5734万 | +10.16% |
| 08/03 | 2,875 | 3,025 | 2,875 | 2,999 | +2.74% | 26,600 | 471億229万 | +14.33% |
| 08/02 | 2,961 | 2,961 | 2,891 | 2,919 | -0.82% | 6,400 | 458億4581万 | +12.18% |
| 07/26 | （IR情報）15:00 配当予想の修正(記念配当の実施)に関するお知らせ |
| 07/26 | （IR情報）15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
