| 2023 |
| 08/15 | 1,143 | 1,143 | 1,110 | 1,117 | +0.99% | 43,100 | 540億2526万 | -20.27% |
| 08/14 | 1,164 | 1,173 | 1,102 | 1,106 | -4.33% | 63,500 | 534億9323万 | -21.95% |
| 08/10 | 1,165 | 1,204 | 1,150 | 1,156 | -1.45% | 60,000 | 559億1155万 | -19.33% |
| 08/09 | 1,186 | 1,198 | 1,171 | 1,173 | +2.18% | 46,000 | 567億3378万 | -18.88% |
| 08/08 | 1,230 | 1,232 | 1,100 | 1,148 | -7.12% | 223,600 | 555億2462万 | -21.48% |
| 08/07 | 1,104 | 1,262 | 1,104 | 1,236 | -8.04% | 154,700 | 597億8087万 | -16.49% |
| 08/04 | 15:00 2023年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/04 | 1,348 | 1,351 | 1,330 | 1,344 | -0.07% | 25,900 | 650億444万 | -10.16% |
| 08/03 | 1,340 | 1,353 | 1,303 | 1,345 | -0.44% | 39,400 | 650億5280万 | -10.81% |
| 08/02 | 1,446 | 1,446 | 1,342 | 1,351 | -6.57% | 111,900 | 653億4300万 | -11.06% |
| 08/01 | 11:00 JBS、「第6回FAI 熱気球ジュニア世界選手権」に協賛～人的資本経営を基盤に、日本代表選手として活躍する若手社員を支援～ |
| 08/01 | 1,462 | 1,469 | 1,428 | 1,446 | -1.9% | 40,800 | 699億3781万 | -5.61% |
| 07/31 | 1,462 | 1,486 | 1,447 | 1,474 | +0.82% | 22,600 | 712億9207万 | -4.22% |
| 07/28 | 1,505 | 1,505 | 1,442 | 1,462 | -2.21% | 31,800 | 707億1167万 | -5.43% |
| 07/27 | 1,476 | 1,504 | 1,470 | 1,495 | +0.81% | 16,600 | 723億776万 | -3.8% |
| 07/26 | 1,503 | 1,505 | 1,471 | 1,483 | -1.26% | 34,500 | 717億2737万 | -4.87% |
| 07/25 | 1,587 | 1,596 | 1,495 | 1,502 | -0.6% | 87,700 | 726億4633万 | -3.9% |
| 07/24 | 1,520 | 1,539 | 1,498 | 1,511 | -0.66% | 76,400 | 730億8163万 | -3.45% |
| 07/21 | 1,552 | 1,592 | 1,513 | 1,521 | -3.98% | 62,500 | 735億6529万 | -2.81% |
| 07/20 | 12:00 日本マイクロソフト新設の「Microsoft Top Partner Engineer Award」を JBS の 9名のエンジニアが受賞 |
| 07/20 | 1,591 | 1,642 | 1,557 | 1,584 | +1.41% | 92,400 | 766億1237万 | +1.41% |
| 07/19 | 1,539 | 1,616 | 1,526 | 1,562 | +3.99% | 79,500 | 755億4831万 | +0.45% |
| 07/18 | 12:00 ネクストスケープ、Mixed Reality 活用によるロボット導入検証効率化ソリューション 「RoboLens Layout」β版をリリース |
| 07/18 | 1,556 | 1,556 | 1,494 | 1,502 | -1.38% | 24,400 | 726億4633万 | -2.97% |
| 07/14 | 1,512 | 1,545 | 1,498 | 1,523 | +0.73% | 41,300 | 736億6202万 | -1.42% |
| 07/13 | 1,486 | 1,517 | 1,451 | 1,512 | +1.2% | 20,200 | 731億2999万 | -1.56% |
| 07/12 | 1,499 | 1,503 | 1,485 | 1,494 | -0.33% | 18,000 | 722億5940万 | -2.03% |
| 07/11 | 1,490 | 1,510 | 1,490 | 1,499 | +0.6% | 15,500 | 725億123万 | -0.99% |
| 07/10 | 1,492 | 1,518 | 1,480 | 1,490 | -1.52% | 27,900 | 720億6593万 | -0.86% |
| 07/07 | 1,478 | 1,525 | 1,465 | 1,513 | +0.13% | 33,400 | 731億7836万 | +1.41% |
| 07/06 | 1,498 | 1,527 | 1,478 | 1,511 | +2.3% | 65,900 | 730億8163万 | +2.16% |
| 07/05 | 1,546 | 1,555 | 1,466 | 1,477 | -5.92% | 114,500 | 714億3717万 | +0.75% |
| 07/04 | 1,552 | 1,584 | 1,522 | 1,570 | -0.76% | 65,500 | 759億3524万 | +7.98% |
| 07/03 | 1,672 | 1,676 | 1,582 | 1,582 | -4.58% | 81,200 | 765億1564万 | +9.86% |
| 06/30 | 1,620 | 1,671 | 1,590 | 1,658 | +2.22% | 57,700 | 801億9149万 | +16.35% |
| 06/29 | 1,664 | 1,687 | 1,620 | 1,622 | -0.61% | 53,800 | 784億5030万 | +15.28% |
| 06/28 | 12:00 JBS、「マイクロソフト ジャパン パートナー オブ ザ イヤー」 で2023年も 2冠達成、11年連続での受賞 |
| 06/28 | 1,667 | 1,700 | 1,631 | 1,632 | -1.92% | 60,200 | 789億3396万 | +17.33% |
| 06/27 | 1,631 | 1,685 | 1,621 | 1,664 | +2.02% | 68,500 | 804億8168万 | +21.02% |
| 06/26 | 1,743 | 1,760 | 1,611 | 1,631 | -1.75% | 162,600 | 788億8559万 | +20.1% |
| 06/23 | 16:30 ネクストスケープが開発した「RoboLens」が、ユニバーサルロボットより UR＋製品として認証されました |
| 06/23 | 1,661 | 1,713 | 1,552 | 1,660 | -0.06% | 136,600 | 802億8822万 | +23.7% |
| 06/22 | 1,642 | 1,685 | 1,630 | 1,661 | +3.23% | 65,400 | 803億3659万 | +25.26% |
| 06/21 | 1,584 | 1,658 | 1,583 | 1,609 | +1.19% | 61,800 | 778億2153万 | +22.82% |
| 06/20 | 1,571 | 1,605 | 1,550 | 1,590 | +2.58% | 54,800 | 769億257万 | +22.59% |
| 06/19 | 14:00 JBSの障がい者雇用の事例が公開されました |
| 06/19 | 1,544 | 1,594 | 1,533 | 1,550 | +2.99% | 89,500 | 749億6792万 | +20.62% |
| 06/16 | 1,477 | 1,527 | 1,477 | 1,505 | +3.79% | 73,100 | 727億9143万 | +17.95% |
| 06/15 | 1,434 | 1,461 | 1,411 | 1,450 | +2.55% | 58,000 | 701億3128万 | +14.35% |
| 06/14 | 15:00 JBS、マネージドセキュリティ for Microsoft 365 提供開始 |
| 06/14 | 1,392 | 1,428 | 1,389 | 1,414 | +1.58% | 71,400 | 683億9008万 | +11.87% |
| 06/13 | 1,404 | 1,436 | 1,373 | 1,392 | -1.56% | 84,500 | 673億2602万 | +10.3% |
| 06/12 | 1,376 | 1,414 | 1,360 | 1,414 | +7.94% | 198,200 | 683億9008万 | +12.04% |
| 06/09 | 1,240 | 1,320 | 1,240 | 1,310 | +6.5% | 83,800 | 633億5998万 | +3.07% |
| 06/08 | 1,213 | 1,243 | 1,213 | 1,230 | +0.74% | 59,500 | 594億9067万 | -3.98% |
| 06/07 | 1,213 | 1,244 | 1,197 | 1,221 | +0.91% | 42,600 | 590億5537万 | -5.64% |
| 06/06 | 1,216 | 1,235 | 1,205 | 1,210 | -0.98% | 29,600 | 585億2334万 | -7.35% |
| 06/05 | 1,195 | 1,229 | 1,178 | 1,222 | +2.6% | 63,500 | 591億374万 | -7.35% |
| 06/02 | 1,170 | 1,203 | 1,143 | 1,191 | +1.19% | 29,700 | 576億438万 | -10.45% |
| 06/01 | 10:00 JBS、プロ e スポーツチーム「Team Jadeite」のスポンサーに就任 |
| 06/01 | 1,181 | 1,189 | 1,170 | 1,177 | -0.76% | 26,200 | 569億2725万 | -12.43% |
| 05/31 | 1,214 | 1,214 | 1,186 | 1,186 | -2.23% | 19,600 | 573億6255万 | -12.73% |
| 05/30 | 1,221 | 1,225 | 1,174 | 1,213 | -0.66% | 43,200 | 586億6844万 | -11.59% |
| 05/29 | 1,205 | 1,230 | 1,190 | 1,221 | +1.33% | 44,800 | 590億5537万 | -11.71% |
| 05/26 | 1,230 | 1,230 | 1,200 | 1,205 | -1.23% | 17,500 | 582億8151万 | -13.56% |
| 05/25 | 1,245 | 1,245 | 1,220 | 1,220 | -1.05% | 43,000 | 590億700万 | -13.23% |
| 05/24 | 1,230 | 1,245 | 1,205 | 1,233 | -0.08% | 40,500 | 596億3577万 | -12.99% |
| 05/23 | 1,244 | 1,264 | 1,231 | 1,234 | -0.72% | 34,700 | 596億8413万 | -13.59% |
| 05/22 | 1,289 | 1,289 | 1,243 | 1,243 | -1.27% | 47,900 | 601億1943万 | -13.8% |
| 05/19 | 1,241 | 1,259 | 1,222 | 1,259 | +1.04% | 41,900 | 608億9329万 | -13.47% |
| 05/18 | 1,289 | 1,290 | 1,234 | 1,246 | -3.86% | 72,700 | 602億6453万 | -15.06% |
| 05/17 | 1,288 | 1,316 | 1,288 | 1,296 | +0.78% | 42,200 | 626億8285万 | -12.37% |
| 05/16 | 1,320 | 1,323 | 1,282 | 1,286 | -2.8% | 56,300 | 621億9919万 | -13.52% |
| 05/15 | 1,315 | 1,335 | 1,308 | 1,323 | +0.53% | 33,900 | 639億8874万 | -11.51% |
| 05/12 | 1,327 | 1,330 | 1,293 | 1,316 | -1.13% | 79,500 | 636億5018万 | -12.56% |
| 05/11 | 1,330 | 1,380 | 1,310 | 1,331 | -2.06% | 104,000 | 643億7567万 | -12.15% |
| 05/10 | 1,415 | 1,415 | 1,356 | 1,359 | -3.14% | 159,400 | 657億2993万 | -11.06% |
| 05/09 | 1,550 | 1,551 | 1,402 | 1,403 | -13.93% | 432,600 | 678億5805万 | -8.78% |
| 05/08 | 15:00 剰余金の配当(中間配当)に関するお知らせ |
| 05/08 | 15:00 2023年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/08 | 15:00 通期業績予想の修正に関するお知らせ |
| 05/08 | 1,592 | 1,650 | 1,592 | 1,630 | +3.36% | 108,800 | 788億3723万 | +5.3% |
| 05/02 | 1,559 | 1,619 | 1,559 | 1,577 | +2.07% | 79,700 | 762億7381万 | +1.87% |
| 05/01 | 1,524 | 1,550 | 1,524 | 1,545 | +1.38% | 6,500 | 747億2608万 | -0.19% |
| 04/28 | 1,554 | 1,555 | 1,498 | 1,524 | -0.46% | 29,400 | 737億1039万 | -1.74% |
| 04/27 | 1,507 | 1,552 | 1,501 | 1,531 | +1.59% | 9,900 | 740億4895万 | -1.54% |
| 04/26 | 1,515 | 1,516 | 1,487 | 1,507 | -1.44% | 23,400 | 728億8816万 | -3.15% |
| 04/25 | 1,593 | 1,593 | 1,514 | 1,529 | -1.55% | 32,600 | 739億5222万 | -1.92% |
| 04/24 | 1,526 | 1,615 | 1,524 | 1,553 | +2.98% | 47,200 | 751億1301万 | -0.38% |
| 04/21 | 1,486 | 1,526 | 1,482 | 1,508 | +0.8% | 12,300 | 729億3653万 | -3.33% |
| 04/20 | 1,481 | 1,517 | 1,471 | 1,496 | +0.74% | 25,000 | 723億5613万 | -4.16% |
| 04/19 | 1,504 | 1,513 | 1,480 | 1,485 | -2.11% | 19,900 | 718億2410万 | -4.87% |
| 04/18 | 1,483 | 1,544 | 1,483 | 1,517 | +2.29% | 28,500 | 733億7182万 | -2.88% |
| 04/17 | 1,547 | 1,547 | 1,471 | 1,483 | -2.75% | 76,900 | 717億2737万 | -5.12% |
| 04/14 | 1,575 | 1,585 | 1,520 | 1,525 | -3.05% | 45,200 | 737億5876万 | -2.56% |
| 04/13 | 1,577 | 1,578 | 1,550 | 1,573 | +0.58% | 12,000 | 760億8034万 | +0.32% |
| 04/12 | 1,586 | 1,586 | 1,544 | 1,564 | +0.26% | 15,500 | 756億4504万 | -0.32% |
| 04/11 | 1,583 | 1,584 | 1,560 | 1,560 | +0.91% | 54,800 | 754億5158万 | -0.7% |
| 04/10 | 1,502 | 1,549 | 1,486 | 1,546 | +3.14% | 17,900 | 747億7445万 | -1.84% |
| 04/07 | 1,493 | 1,500 | 1,465 | 1,499 | +0.07% | 12,500 | 725億123万 | -5.01% |
| 04/06 | 1,559 | 1,559 | 1,489 | 1,498 | -3.91% | 25,000 | 724億5286万 | -5.43% |
| 04/05 | 1,583 | 1,583 | 1,510 | 1,559 | -1.52% | 22,800 | 754億321万 | -1.89% |
| 04/04 | 1,645 | 1,645 | 1,582 | 1,583 | -4.35% | 35,800 | 765億6401万 | -0.63% |
| 04/03 | 1,615 | 1,661 | 1,615 | 1,655 | +2.67% | 20,500 | 800億4639万 | +3.89% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 1,612 | 1,641 | 1,601 | 1,612 | -1.16% | 11,300 | 779億6663万 | +1.32% |
| 03/30 | 1,628 | 1,643 | 1,600 | 1,631 | +0.22% | 12,900 | 788億8559万 | +2.45% |
| 03/29 | 1,573 | 1,638 | 1,573 | 1,628 | +2.04% | 16,600 | 787億1631万 | +2.17% |
| 03/28 | 1,618 | 1,628 | 1,590 | 1,595 | -1.39% | 10,600 | 771億4440万 | -0.13% |
| 03/27 | 1,650 | 1,668 | 1,605 | 1,618 | +0.31% | 87,400 | 782億3265万 | +0.97% |
| 03/24 | 1,565 | 1,630 | 1,565 | 1,613 | +3.04% | 34,200 | 779億9082万 | +0.4% |
| 03/23 | 1,540 | 1,590 | 1,540 | 1,565 | -0.32% | 16,600 | 756億9341万 | -2.67% |
| 03/22 | 1,573 | 1,583 | 1,545 | 1,570 | +1.29% | 11,000 | 759億3524万 | -2.79% |
