| 2023 |
| 11/02 | 1,328 | 1,354 | 1,302 | 1,349 | +3.85% | 35,300 | 652億4627万 | +4.25% |
| 11/01 | 1,297 | 1,311 | 1,229 | 1,299 | -0.15% | 54,000 | 628億2795万 | +0.62% |
| 10/31 | 11:00 JBSと Ｓ＆Ｊ、Microsoft 365 に加え、業界初となる Microsoft Azure まで統合監視を可能にしたセキュリティ監視サービス「JBS SOC」共同開発・提供開始 |
| 10/31 | 1,333 | 1,336 | 1,266 | 1,301 | -3.91% | 101,800 | 629億2468万 | +0.93% |
| 10/30 | 1,331 | 1,357 | 1,317 | 1,354 | +0.82% | 46,600 | 654億8810万 | +5.12% |
| 10/27 | 1,280 | 1,346 | 1,279 | 1,343 | +2.52% | 66,000 | 649億5607万 | +4.68% |
| 10/26 | 1,280 | 1,344 | 1,280 | 1,310 | +0.54% | 45,800 | 633億5998万 | +2.5% |
| 10/25 | 1,373 | 1,376 | 1,302 | 1,303 | -3.48% | 93,800 | 630億2141万 | +2.36% |
| 10/24 | 1,333 | 1,351 | 1,284 | 1,350 | +3.45% | 54,000 | 652億9464万 | +6.8% |
| 10/23 | 1,370 | 1,373 | 1,305 | 1,305 | -5.71% | 52,500 | 631億1815万 | +4.32% |
| 10/20 | 1,347 | 1,405 | 1,324 | 1,384 | +4.85% | 51,200 | 669億3909万 | +11.7% |
| 10/19 | 1,353 | 1,390 | 1,320 | 1,320 | -7.63% | 75,100 | 638億4364万 | +7.84% |
| 10/18 | 1,329 | 1,431 | 1,329 | 1,429 | +5.62% | 127,300 | 691億1558万 | +17.81% |
| 10/17 | 1,366 | 1,372 | 1,334 | 1,353 | +1.81% | 42,700 | 654億3973万 | +12.94% |
| 10/16 | 1,308 | 1,350 | 1,280 | 1,329 | +0.53% | 37,100 | 642億7894万 | +11.96% |
| 10/13 | 1,343 | 1,374 | 1,314 | 1,322 | -3.71% | 66,800 | 639億4038万 | +12.32% |
| 10/12 | 11:00 「Live Support for Office 365」を有効活用 JBSが総合スポーツ用品メーカー「ミズノ」の業務改善を支援 |
| 10/12 | 1,367 | 1,390 | 1,350 | 1,373 | +0.37% | 47,600 | 664億706万 | +17.45% |
| 10/11 | 1,343 | 1,377 | 1,326 | 1,368 | +4.19% | 97,600 | 661億6523万 | +18.03% |
| 10/10 | 1,214 | 1,320 | 1,214 | 1,313 | +8.07% | 114,800 | 635億508万 | +14.27% |
| 10/06 | 1,178 | 1,225 | 1,156 | 1,215 | +3.4% | 69,200 | 587億6517万 | +6.39% |
| 10/05 | 1,121 | 1,196 | 1,121 | 1,175 | +6.24% | 52,200 | 568億3052万 | +3.34% |
| 10/04 | 1,110 | 1,146 | 1,060 | 1,106 | -1.6% | 49,100 | 534億9323万 | -2.47% |
| 10/03 | 1,158 | 1,168 | 1,124 | 1,124 | -3.85% | 57,300 | 543億6383万 | -0.88% |
| 10/02 | 1,234 | 1,249 | 1,155 | 1,169 | -2.91% | 69,200 | 565億4032万 | +3.27% |
| 09/29 | 11:00 JBS、総合エンタテインメント企業セガサミーへAzure OpenAI Serviceの導入によるセキュアな生成AI活用を支援 |
| 09/29 | 1,245 | 1,249 | 1,184 | 1,204 | -3.22% | 90,700 | 582億3314万 | +6.74% |
| 09/28 | 1,238 | 1,285 | 1,220 | 1,244 | -2.2% | 42,000 | 601億6780万 | +10.68% |
| 09/27 | 1,248 | 1,284 | 1,224 | 1,272 | +0.55% | 26,300 | 615億2206万 | +13.67% |
| 09/26 | 1,280 | 1,294 | 1,259 | 1,265 | -0.71% | 47,400 | 611億8349万 | +13.86% |
| 09/25 | 1,253 | 1,278 | 1,222 | 1,274 | +3.75% | 97,900 | 616億1879万 | +15.61% |
| 09/22 | 1,173 | 1,230 | 1,147 | 1,228 | +2.08% | 125,400 | 593億9393万 | +12.35% |
| 09/21 | 1,148 | 1,224 | 1,141 | 1,203 | -0.41% | 164,300 | 581億8477万 | +10.77% |
| 09/20 | 1,099 | 1,248 | 1,097 | 1,208 | +12.79% | 466,500 | 584億2661万 | +11.65% |
| 09/19 | 15:00 通期業績予想の修正に関するお知らせ |
| 09/19 | 1,040 | 1,072 | 1,034 | 1,071 | +4.49% | 57,100 | 518億41万 | -0.65% |
| 09/15 | 1,020 | 1,027 | 1,001 | 1,025 | +1.79% | 31,900 | 495億7556万 | -5% |
| 09/14 | 1,006 | 1,013 | 992 | 1,007 | -0.79% | 96,600 | 487億496万 | -7.19% |
| 09/13 | 1,028 | 1,032 | 999 | 1,015 | -1.46% | 69,300 | 490億9189万 | -6.97% |
| 09/12 | 1,060 | 1,064 | 1,024 | 1,030 | -3.01% | 101,800 | 498億1739万 | -6.11% |
| 09/11 | 1,070 | 1,097 | 1,050 | 1,062 | +0.09% | 55,400 | 513億6511万 | -3.89% |
| 09/08 | 1,090 | 1,098 | 1,051 | 1,061 | -3.63% | 215,200 | 513億1675万 | -4.93% |
| 09/07 | 1,101 | 1,125 | 1,094 | 1,101 | -0.81% | 64,600 | 532億5140万 | -2.31% |
| 09/06 | 1,105 | 1,114 | 1,081 | 1,110 | -0.45% | 67,800 | 536億8670万 | -2.37% |
| 09/05 | 1,133 | 1,143 | 1,114 | 1,115 | -1.76% | 40,800 | 539億2853万 | -3.13% |
| 09/04 | 1,118 | 1,140 | 1,109 | 1,135 | +1.16% | 71,700 | 548億9586万 | -2.58% |
| 09/01 | 1,105 | 1,132 | 1,100 | 1,122 | +1.91% | 74,200 | 542億6710万 | -4.75% |
| 08/31 | 17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 08/31 | 1,100 | 1,115 | 1,086 | 1,101 | +0.36% | 47,800 | 532億5140万 | -7.71% |
| 08/30 | 1,095 | 1,118 | 1,093 | 1,097 | -0.18% | 37,200 | 530億5794万 | -9.19% |
| 08/29 | 1,069 | 1,123 | 1,069 | 1,099 | +1.2% | 111,500 | 531億5467万 | -10.29% |
| 08/28 | 11:00 川崎汽船が JBS の「アイプリシティ チャット Powered by ChatGPT API」を導入 |
| 08/28 | 1,065 | 1,101 | 1,056 | 1,086 | +2.07% | 57,900 | 525億2591万 | -12.49% |
| 08/25 | 1,098 | 1,098 | 1,049 | 1,064 | -3.27% | 80,800 | 514億6184万 | -15.49% |
| 08/24 | 1,113 | 1,113 | 1,084 | 1,100 | -1.17% | 74,100 | 532億304万 | -14% |
| 08/23 | 1,079 | 1,123 | 1,079 | 1,113 | +3.15% | 64,600 | 538億3180万 | -14.25% |
| 08/22 | 1,053 | 1,086 | 1,049 | 1,079 | +2.18% | 58,300 | 521億8734万 | -17.82% |
| 08/21 | 1,035 | 1,073 | 1,032 | 1,056 | +1.54% | 43,600 | 510億7491万 | -20.66% |
| 08/18 | 1,055 | 1,058 | 1,017 | 1,040 | -1.42% | 65,400 | 503億105万 | -22.91% |
| 08/17 | 1,075 | 1,079 | 1,036 | 1,055 | -2.94% | 97,400 | 510億2655万 | -22.88% |
| 08/16 | 1,090 | 1,120 | 1,076 | 1,087 | -2.69% | 74,800 | 525億7427万 | -21.52% |
| 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% |
