| 2026 |
| 05/12 | （IR情報）15:30 通期業績予想および配当予想の修正に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/12 | 1,404 | 1,416 | 1,366 | 1,372 | -2.42% | 155,500 | 663億5870万 | -6.22% |
| 05/11 | 1,419 | 1,428 | 1,402 | 1,406 | -0.92% | 71,400 | 680億315万 | -4.29% |
| 05/08 | 1,401 | 1,440 | 1,398 | 1,419 | +1.28% | 121,900 | 686億3192万 | -3.54% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,797株（0.58%）-0.02% |
| 05/07 | 1,426 | 1,433 | 1,395 | 1,401 | -1.34% | 110,100 | 677億6132万 | -4.89% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 290,297株（0.6%）+0.01% |
| 05/01 | 1,419 | 1,431 | 1,403 | 1,420 | -0.35% | 69,500 | 686億8028万 | -4.05% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 287,697株（0.59%）-0.03% |
| 04/30 | 1,406 | 1,435 | 1,397 | 1,425 | +0.56% | 183,000 | 689億2212万 | -3.98% |
| 04/28 | 1,459 | 1,459 | 1,417 | 1,417 | +0.21% | 836,100 | 685億3518万 | -4.9% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 303,147株（0.62%）新規 |
| 04/27 | 1,413 | 1,426 | 1,405 | 1,414 | +0.14% | 157,100 | 683億9008万 | -5.42% |
| 04/24 | 1,427 | 1,429 | 1,403 | 1,412 | -1.05% | 95,700 | 682億9335万 | -5.74% |
| 04/23 | 1,456 | 1,461 | 1,406 | 1,427 | -1.92% | 100,200 | 690億1885万 | -5.12% |
| 04/22 | 1,456 | 1,466 | 1,434 | 1,455 | -0.07% | 87,000 | 703億7311万 | -3.71% |
| 04/21 | 1,473 | 1,491 | 1,454 | 1,456 | -1.49% | 73,500 | 704億2147万 | -3.96% |
| 04/20 | 1,467 | 1,478 | 1,446 | 1,478 | +0.34% | 82,600 | 714億8553万 | -2.83% |
| 04/17 | 1,477 | 1,497 | 1,473 | 1,473 | -0.2% | 54,500 | 712億4370万 | -3.47% |
| 04/16 | 1,483 | 1,510 | 1,470 | 1,476 | -0.27% | 91,000 | 713億8880万 | -3.53% |
| 04/15 | 1,471 | 1,487 | 1,445 | 1,480 | +2.42% | 84,900 | 715億8227万 | -3.71% |
| 04/14 | 1,476 | 1,476 | 1,441 | 1,445 | +2.05% | 104,100 | 698億8944万 | -6.29% |
| 04/13 | 1,445 | 1,453 | 1,411 | 1,416 | -2.34% | 169,200 | 684億8682万 | -8.47% |
| 04/10 | 1,522 | 1,537 | 1,450 | 1,450 | -4.67% | 233,700 | 701億3128万 | -6.63% |
| 04/09 | 1,548 | 1,556 | 1,520 | 1,521 | -4.1% | 139,600 | 735億6529万 | -2.37% |
| 04/08 | 1,638 | 1,648 | 1,566 | 1,586 | -0.75% | 235,000 | 767億911万 | +1.73% |
| 04/07 | 1,573 | 1,603 | 1,570 | 1,598 | +1.2% | 82,200 | 772億8950万 | +2.5% |
| 04/06 | 1,552 | 1,580 | 1,538 | 1,579 | +2.2% | 99,200 | 763億7054万 | +1.28% |
| 04/03 | 1,519 | 1,551 | 1,517 | 1,545 | +2.52% | 75,400 | 747億2608万 | -1.09% |
| 04/02 | 1,535 | 1,549 | 1,495 | 1,507 | -0.79% | 63,600 | 728億8816万 | -3.64% |
| 04/01 | 1,518 | 1,519 | 1,501 | 1,519 | +3.83% | 45,000 | 734億6856万 | -3% |
| 03/31 | 1,462 | 1,494 | 1,455 | 1,463 | -0.2% | 83,900 | 707億6004万 | -6.52% |
| 03/30 | 1,475 | 1,477 | 1,450 | 1,466 | -6.09% | 209,000 | 709億514万 | -6.51% |
| 03/27 | 1,543 | 1,563 | 1,536 | 1,561 | +1.17% | 332,800 | 754億9995万 | -0.64% |
| 03/26 | 1,557 | 1,571 | 1,533 | 1,543 | -1.03% | 150,200 | 746億2935万 | -1.72% |
| 03/25 | （IR情報）15:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 03/25 | 1,542 | 1,575 | 1,534 | 1,559 | +1.63% | 133,500 | 754億321万 | -0.7% |
| 03/24 | 1,532 | 1,545 | 1,514 | 1,534 | +2.54% | 63,000 | 741億9405万 | -2.23% |
| 03/23 | 1,516 | 1,530 | 1,480 | 1,496 | -3.86% | 126,300 | 723億5613万 | -4.59% |
| 03/19 | 1,574 | 1,582 | 1,550 | 1,556 | -2.99% | 190,100 | 752億5811万 | -0.95% |
| 03/18 | 1,585 | 1,604 | 1,573 | 1,604 | +1.26% | 114,400 | 775億7970万 | +2.04% |
| 03/17 | 1,622 | 1,622 | 1,572 | 1,584 | -0.44% | 50,700 | 766億1237万 | +0.96% |
| 03/16 | （IR情報）11:00 JBS とさくらインターネット、 行政システムのデジタル化推進における活動の基本合意書を締結 |
| 03/16 | 1,584 | 1,610 | 1,572 | 1,591 | 0% | 120,000 | 769億5094万 | +1.4% |
| 03/13 | 1,570 | 1,599 | 1,570 | 1,591 | -0.06% | 55,600 | 769億5094万 | +1.27% |
| 03/12 | 1,625 | 1,625 | 1,580 | 1,592 | -2.99% | 82,300 | 769億9930万 | +1.21% |
| 03/11 | （自社株買い）取締役会(2025年11月21日)での決議状況(取得期間2025年11月25日～2026年2月28日) |
| 03/11 | 1,605 | 1,649 | 1,599 | 1,641 | +2.37% | 89,500 | 793億6926万 | +3.93% |
| 03/10 | 1,573 | 1,607 | 1,572 | 1,603 | +2.82% | 104,000 | 775億3133万 | +1.14% |
| 03/09 | （IR情報）16:00 JBS、「健康経営優良法人 2026(大規模法人部門）」に認定 |
| 03/09 | 1,520 | 1,571 | 1,511 | 1,559 | -1.89% | 139,800 | 754億321万 | -2.2% |
| 03/06 | 1,572 | 1,595 | 1,560 | 1,589 | +1.08% | 76,300 | 768億5420万 | -0.94% |
| 03/05 | 1,574 | 1,590 | 1,565 | 1,572 | +3.01% | 116,000 | 760億3198万 | -2.54% |
| 03/04 | 1,552 | 1,583 | 1,513 | 1,526 | -4.15% | 131,800 | 738億712万 | -6.09% |
| 03/03 | 1,610 | 1,638 | 1,587 | 1,592 | -1.12% | 156,800 | 769億9930万 | -2.81% |
| 03/02 | 1,610 | 1,630 | 1,576 | 1,610 | -2.42% | 100,700 | 778億6990万 | -2.42% |
| 02/27 | 1,610 | 1,650 | 1,607 | 1,650 | +3.32% | 143,000 | 798億456万 | -0.54% |
| 02/26 | 1,550 | 1,603 | 1,550 | 1,597 | +3.3% | 133,200 | 772億4114万 | -4.14% |
| 02/25 | 1,519 | 1,557 | 1,515 | 1,546 | +3.83% | 198,100 | 747億7445万 | -7.7% |
| 02/24 | 1,528 | 1,533 | 1,477 | 1,489 | -3.81% | 229,800 | 720億1756万 | -11.63% |
| 02/20 | 1,553 | 1,556 | 1,528 | 1,548 | -0.32% | 176,600 | 748億7118万 | -8.89% |
| 02/19 | 1,550 | 1,562 | 1,535 | 1,553 | +1.04% | 102,000 | 751億1301万 | -9.07% |
| 02/18 | 1,538 | 1,548 | 1,527 | 1,537 | -0.39% | 59,000 | 743億3915万 | -10.48% |
| 02/17 | 1,545 | 1,577 | 1,530 | 1,543 | +0.72% | 88,000 | 746億2935万 | -10.6% |
| 02/16 | 1,501 | 1,534 | 1,485 | 1,532 | +1.66% | 130,900 | 740億9732万 | -11.7% |
| 02/13 | 1,555 | 1,562 | 1,494 | 1,507 | -3.02% | 286,700 | 728億8816万 | -13.54% |
| 02/12 | （IR情報）15:30 株式報酬としての自己株処分に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | （自社株買い）取締役会(2025年11月21日)での決議状況(取得期間2025年11月25日～2026年2月28日) |
| 02/12 | 1,586 | 1,601 | 1,554 | 1,554 | -2.02% | 157,500 | 751億6138万 | -11.25% |
| 02/10 | 1,555 | 1,600 | 1,521 | 1,586 | +2.65% | 143,900 | 767億911万 | -9.68% |
| 02/09 | 1,590 | 1,590 | 1,527 | 1,545 | -1.59% | 160,800 | 747億2608万 | -12.17% |
| 02/06 | 1,604 | 1,608 | 1,553 | 1,570 | -3.86% | 170,000 | 759億3524万 | -10.95% |
| 02/05 | 1,639 | 1,649 | 1,591 | 1,633 | -0.97% | 201,300 | 789億8233万 | -7.64% |
| 02/04 | 1,747 | 1,747 | 1,609 | 1,649 | -5.61% | 283,700 | 797億5619万 | -6.78% |
| 02/03 | 1,787 | 1,793 | 1,722 | 1,747 | -2.35% | 227,900 | 844億9610万 | -1.24% |
| 02/02 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/02 | 1,824 | 1,824 | 1,784 | 1,789 | -2.29% | 124,400 | 865億2748万 | +1.36% |
| 01/30 | 1,811 | 1,843 | 1,811 | 1,831 | +0.83% | 115,300 | 885億5887万 | +3.98% |
| 01/29 | 1,805 | 1,829 | 1,774 | 1,816 | +0.61% | 159,000 | 878億3338万 | +3.53% |
| 01/28 | 1,861 | 1,866 | 1,796 | 1,805 | -3.99% | 201,600 | 873億135万 | +3.32% |
| 01/27 | 1,846 | 1,880 | 1,843 | 1,880 | +1.84% | 146,100 | 909億2883万 | +8.05% |
| 01/26 | 1,883 | 1,887 | 1,836 | 1,846 | -2.33% | 215,700 | 892億8437万 | +6.71% |
| 01/23 | 1,848 | 1,896 | 1,847 | 1,890 | +2.83% | 139,200 | 914億1249万 | +9.82% |
| 01/22 | （IR情報）10:00 JBS、dynabook PC にオリジナルの AI 学習コンテンツを提供 |
| 01/22 | 1,834 | 1,848 | 1,818 | 1,838 | +1.1% | 119,600 | 888億9744万 | +7.49% |
| 01/21 | 1,798 | 1,835 | 1,781 | 1,818 | +0.28% | 157,800 | 879億3011万 | +6.82% |
| 01/20 | 1,830 | 1,830 | 1,790 | 1,813 | -0.22% | 105,100 | 876億8828万 | +7.02% |
| 01/19 | 1,820 | 1,835 | 1,807 | 1,817 | -0.11% | 130,000 | 878億8174万 | +7.71% |
| 01/16 | 1,800 | 1,819 | 1,789 | 1,819 | +1.9% | 104,800 | 879億7848万 | +8.34% |
| 01/15 | 1,774 | 1,805 | 1,774 | 1,785 | +0.62% | 117,900 | 863億3402万 | +6.76% |
| 01/14 | 1,771 | 1,785 | 1,765 | 1,774 | +0.17% | 100,500 | 858億199万 | +6.61% |
| 01/13 | （自社株買い）取締役会(2025年11月21日)での決議状況(取得期間2025年11月25日～2026年2月28日) |
| 01/13 | 1,794 | 1,794 | 1,755 | 1,771 | +0.85% | 142,500 | 856億5689万 | +6.82% |
| 01/09 | 1,744 | 1,767 | 1,740 | 1,756 | +0.98% | 150,900 | 849億3139万 | +6.49% |
| 01/08 | 1,702 | 1,751 | 1,702 | 1,739 | +2.29% | 167,700 | 841億916万 | +6.04% |
| 01/07 | 1,681 | 1,719 | 1,668 | 1,700 | +1.31% | 163,200 | 822億2288万 | +4.23% |
| 01/06 | 1,661 | 1,699 | 1,661 | 1,678 | +1.33% | 136,600 | 811億5881万 | +3.33% |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,652 | 1,667 | 1,646 | 1,656 | +0.24% | 129,400 | 800億9475万 | +2.41% |
| 2025 |
| 12/30 | 1,688 | 1,696 | 1,652 | 1,652 | -2.13% | 94,700 | 799億129万 | +2.74% |
| 12/29 | 1,662 | 1,693 | 1,657 | 1,688 | +1.56% | 114,000 | 816億4248万 | +5.43% |
| 12/26 | 1,650 | 1,667 | 1,642 | 1,662 | +1.09% | 67,100 | 803億8495万 | +4.59% |
| 12/25 | 1,667 | 1,667 | 1,625 | 1,644 | -0.72% | 100,800 | 795億1436万 | +4.25% |
| 12/24 | 1,698 | 1,702 | 1,631 | 1,656 | -2.76% | 147,400 | 800億9475万 | +5.75% |
| 12/23 | 1,642 | 1,712 | 1,642 | 1,703 | +3.71% | 167,800 | 823億6797万 | +9.52% |
| 12/22 | 1,666 | 1,671 | 1,642 | 1,642 | -0.55% | 100,100 | 794億1762万 | +6.42% |
| 12/19 | 1,629 | 1,660 | 1,629 | 1,651 | +1.48% | 141,500 | 798億5292万 | +7.56% |
| 12/18 | （IR情報）15:30 支配株主等に関する事項について |
| 12/18 | 1,620 | 1,636 | 1,615 | 1,627 | +0.18% | 84,300 | 786億9213万 | +6.69% |
| 12/17 | 1,615 | 1,635 | 1,611 | 1,624 | +0.56% | 82,700 | 785億4703万 | +6.91% |
| 12/16 | 1,632 | 1,638 | 1,615 | 1,615 | -1.04% | 97,000 | 781億1173万 | +6.46% |
| 12/15 | 1,610 | 1,644 | 1,608 | 1,632 | +0.99% | 114,600 | 789億3396万 | +7.94% |
| 12/12 | 1,635 | 1,641 | 1,604 | 1,616 | -0.31% | 107,500 | 781億6010万 | +7.38% |
| 12/11 | 1,660 | 1,660 | 1,610 | 1,621 | -0.98% | 136,100 | 784億193万 | +8.14% |
| 12/10 | （自社株買い）取締役会(2025年11月21日)での決議状況(取得期間2025年11月25日～2026年2月28日) |
| 12/10 | 1,617 | 1,648 | 1,617 | 1,637 | +1.3% | 147,400 | 791億7579万 | +9.79% |
| 12/09 | 1,667 | 1,689 | 1,610 | 1,616 | -3.06% | 189,200 | 781億6010万 | +8.97% |
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。
