| 2024 |
| 03/18 | 1,417 | 1,434 | 1,393 | 1,423 | +0.42% | 19,700 | 688億2538万 | +2.82% |
| 03/15 | 1,432 | 1,432 | 1,400 | 1,417 | -1.53% | 8,100 | 685億3518万 | +1.87% |
| 03/14 | 1,427 | 1,444 | 1,401 | 1,439 | +0.28% | 13,100 | 695億9924万 | +2.93% |
| 03/13 | 1,456 | 1,487 | 1,435 | 1,435 | -1.1% | 32,900 | 694億578万 | +2.21% |
| 03/12 | 11:00 JBS、AI チャットが企業内固有の回答を生成する RAG サービスを最短1日で導入 |
| 03/12 | 1,380 | 1,460 | 1,370 | 1,451 | +4.69% | 43,500 | 701億7964万 | +2.91% |
| 03/11 | 1,320 | 1,389 | 1,310 | 1,386 | +4.05% | 51,200 | 670億3583万 | -2.19% |
| 03/08 | 1,343 | 1,369 | 1,330 | 1,332 | -1.33% | 40,500 | 644億2404万 | -6.59% |
| 03/07 | 1,371 | 1,408 | 1,340 | 1,350 | -1.89% | 51,100 | 652億9464万 | -6.05% |
| 03/06 | 1,400 | 1,400 | 1,376 | 1,376 | -2.76% | 35,800 | 665億5216万 | -4.91% |
| 03/05 | 1,380 | 1,419 | 1,359 | 1,415 | +2.54% | 59,500 | 684億3845万 | -2.88% |
| 03/04 | 1,345 | 1,386 | 1,340 | 1,380 | +2.6% | 51,100 | 667億4563万 | -5.74% |
| 03/01 | 1,354 | 1,357 | 1,330 | 1,345 | -0.66% | 15,400 | 650億5280万 | -8.63% |
| 02/29 | 14:00 JBS、GSXが「クラウドセキュリティ診断 for Microsoft 365」を共同提供 |
| 02/29 | 1,372 | 1,372 | 1,338 | 1,354 | -0.88% | 15,900 | 654億8810万 | -8.7% |
| 02/28 | 1,350 | 1,377 | 1,349 | 1,366 | +1.19% | 21,200 | 660億6850万 | -8.32% |
| 02/27 | 1,375 | 1,384 | 1,339 | 1,350 | -1.82% | 79,300 | 652億9464万 | -9.82% |
| 02/26 | 1,339 | 1,386 | 1,331 | 1,375 | +3.46% | 64,200 | 665億380万 | -8.58% |
| 02/22 | 1,339 | 1,344 | 1,313 | 1,329 | +0.83% | 25,400 | 642億7894万 | -11.87% |
| 02/21 | 1,343 | 1,343 | 1,312 | 1,318 | -1.86% | 32,700 | 637億4691万 | -12.95% |
| 02/20 | 1,357 | 1,388 | 1,329 | 1,343 | +1.21% | 44,600 | 649億5607万 | -11.76% |
| 02/19 | 1,297 | 1,350 | 1,276 | 1,327 | +2.08% | 70,300 | 641億8221万 | -13.27% |
| 02/16 | 1,340 | 1,340 | 1,285 | 1,300 | -4.13% | 52,600 | 628億7632万 | -15.47% |
| 02/15 | 1,371 | 1,377 | 1,334 | 1,356 | -1.74% | 66,400 | 655億8483万 | -12.46% |
| 02/14 | 1,412 | 1,481 | 1,380 | 1,380 | -11.08% | 210,400 | 667億4563万 | -11.48% |
| 02/13 | 15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,519 | 1,559 | 1,507 | 1,552 | +3.67% | 35,400 | 750億6465万 | -0.96% |
| 02/09 | 1,601 | 1,601 | 1,481 | 1,497 | -6.5% | 104,100 | 724億450万 | -4.59% |
| 02/08 | 1,582 | 1,605 | 1,550 | 1,601 | +1.2% | 35,800 | 774億3460万 | +1.59% |
| 02/07 | 1,595 | 1,595 | 1,555 | 1,582 | -0.38% | 18,200 | 765億1564万 | +0.38% |
| 02/06 | 1,588 | 1,597 | 1,561 | 1,588 | -1.12% | 14,100 | 768億584万 | +0.76% |
| 02/05 | 1,629 | 1,629 | 1,570 | 1,606 | -0.8% | 29,800 | 776億7643万 | +1.9% |
| 02/02 | 1,600 | 1,622 | 1,588 | 1,619 | +0.87% | 27,100 | 783億520万 | +2.86% |
| 02/01 | 1,583 | 1,609 | 1,577 | 1,605 | -0.19% | 16,800 | 776億2807万 | +2.1% |
| 01/31 | 1,593 | 1,622 | 1,581 | 1,608 | +0.25% | 22,700 | 777億7317万 | +2.29% |
| 01/30 | 1,635 | 1,646 | 1,583 | 1,604 | -1.53% | 78,000 | 775億7970万 | +2.17% |
| 01/29 | 1,589 | 1,635 | 1,584 | 1,629 | +2.65% | 43,800 | 787億8886万 | +3.89% |
| 01/26 | 1,574 | 1,613 | 1,559 | 1,587 | +0.32% | 29,200 | 767億5747万 | +1.21% |
| 01/25 | 1,607 | 1,607 | 1,550 | 1,582 | -1.56% | 34,000 | 765億1564万 | +0.89% |
| 01/24 | 1,545 | 1,608 | 1,539 | 1,607 | +4.22% | 43,000 | 777億2480万 | +2.42% |
| 01/23 | 1,564 | 1,570 | 1,512 | 1,542 | -0.45% | 24,600 | 745億8098万 | -1.6% |
| 01/22 | 1,522 | 1,552 | 1,496 | 1,549 | +2.79% | 28,700 | 749億1955万 | -1.09% |
| 01/19 | 1,481 | 1,510 | 1,468 | 1,507 | +1.76% | 13,100 | 728億8816万 | -3.77% |
| 01/18 | 1,476 | 1,492 | 1,456 | 1,481 | +0.34% | 13,600 | 716億3063万 | -5.61% |
| 01/17 | 1,528 | 1,528 | 1,474 | 1,476 | -2.89% | 38,100 | 713億8880万 | -5.75% |
| 01/16 | 1,557 | 1,557 | 1,520 | 1,520 | -1.62% | 17,100 | 735億1692万 | -2.63% |
| 01/15 | 1,530 | 1,545 | 1,505 | 1,545 | +0.46% | 18,500 | 747億2608万 | -0.71% |
| 01/12 | 1,567 | 1,594 | 1,520 | 1,538 | -1.98% | 29,600 | 743億8752万 | -0.58% |
| 01/11 | 1,606 | 1,606 | 1,560 | 1,569 | -2.3% | 18,700 | 758億8688万 | +1.82% |
| 01/10 | 1,581 | 1,622 | 1,580 | 1,606 | +2.49% | 29,700 | 776億7643万 | +4.97% |
| 01/09 | 1,600 | 1,624 | 1,507 | 1,567 | -2.12% | 48,700 | 757億9014万 | +3.09% |
| 01/05 | 1,664 | 1,664 | 1,601 | 1,601 | -4.36% | 24,000 | 774億3460万 | +6.03% |
| 01/04 | 1,590 | 1,675 | 1,580 | 1,674 | +4.3% | 38,300 | 809億6535万 | +11.67% |
| 2023 |
| 12/29 | 1,583 | 1,629 | 1,577 | 1,605 | +1.39% | 18,300 | 776億2807万 | +7.94% |
| 12/28 | 1,578 | 1,607 | 1,570 | 1,583 | +0.32% | 15,400 | 765億6401万 | +7.1% |
| 12/27 | 1,562 | 1,599 | 1,562 | 1,578 | +1.09% | 20,200 | 763億2217万 | +7.35% |
| 12/26 | 1,595 | 1,617 | 1,561 | 1,561 | -1.27% | 32,600 | 754億9995万 | +6.77% |
| 12/25 | 1,628 | 1,650 | 1,577 | 1,581 | -0.57% | 55,100 | 764億6727万 | +8.88% |
| 12/22 | 14:30 支配株主等に関する事項について |
| 12/22 | 1,579 | 1,610 | 1,571 | 1,590 | +1.99% | 43,600 | 769億257万 | +10.34% |
| 12/21 | 1,515 | 1,581 | 1,513 | 1,559 | +0.26% | 22,800 | 754億321万 | +9.4% |
| 12/20 | 1,631 | 1,631 | 1,555 | 1,555 | -4.78% | 36,000 | 752億975万 | +9.74% |
| 12/19 | 1,586 | 1,653 | 1,576 | 1,633 | +2.06% | 64,900 | 789億8233万 | +15.98% |
| 12/18 | 1,616 | 1,629 | 1,565 | 1,600 | +0.06% | 52,000 | 773億8624万 | +14.53% |
| 12/15 | 1,533 | 1,599 | 1,533 | 1,599 | +3.36% | 39,100 | 773億3787万 | +15.2% |
| 12/14 | 1,554 | 1,579 | 1,510 | 1,547 | +0.91% | 60,800 | 748億2282万 | +12.1% |
| 12/13 | 1,548 | 1,585 | 1,515 | 1,533 | -0.97% | 58,900 | 741億4569万 | +11.65% |
| 12/12 | 1,597 | 1,614 | 1,523 | 1,548 | -1.21% | 164,400 | 748億7118万 | +13.24% |
| 12/11 | 1,478 | 1,567 | 1,478 | 1,567 | +11.37% | 211,200 | 757億9014万 | +15.14% |
| 12/08 | 1,379 | 1,449 | 1,379 | 1,407 | +2.63% | 118,000 | 680億5152万 | +4.07% |
| 12/07 | 1,371 | 1,397 | 1,367 | 1,371 | -0.36% | 34,200 | 663億1033万 | +1.78% |
| 12/06 | 1,353 | 1,388 | 1,353 | 1,376 | +3.07% | 47,900 | 665億5216万 | +2.3% |
| 12/05 | 1,338 | 1,370 | 1,319 | 1,335 | -2.41% | 36,400 | 645億6914万 | -0.67% |
| 12/04 | 1,320 | 1,384 | 1,320 | 1,368 | +4.03% | 73,000 | 661億6523万 | +1.79% |
| 12/01 | 1,336 | 1,336 | 1,312 | 1,315 | -2.23% | 28,000 | 636億181万 | -2.01% |
| 11/30 | 1,337 | 1,360 | 1,322 | 1,345 | +1.2% | 30,800 | 650億5280万 | +0.3% |
| 11/29 | 1,297 | 1,330 | 1,294 | 1,329 | +1.06% | 15,900 | 642億7894万 | -0.97% |
| 11/28 | 1,370 | 1,370 | 1,308 | 1,315 | -4.01% | 29,800 | 636億181万 | -1.94% |
| 11/27 | 1,397 | 1,417 | 1,348 | 1,370 | -0.87% | 70,300 | 662億6196万 | +2.01% |
| 11/24 | 15:00 剰余金の配当に関するお知らせ |
| 11/24 | 1,380 | 1,425 | 1,366 | 1,382 | -0.07% | 57,400 | 668億4236万 | +3.06% |
| 11/22 | 1,360 | 1,399 | 1,355 | 1,383 | +0.51% | 35,100 | 668億9073万 | +2.98% |
| 11/21 | 1,340 | 1,417 | 1,331 | 1,376 | +4.08% | 127,000 | 665億5216万 | +2.53% |
| 11/20 | 1,318 | 1,378 | 1,302 | 1,322 | +2.64% | 122,800 | 639億4038万 | -1.34% |
| 11/17 | 1,222 | 1,290 | 1,211 | 1,288 | +7.78% | 181,500 | 622億9592万 | -3.88% |
| 11/16 | 11:00 JBS、「Copilot for Microsoft 365」 を活用した 企業の生産性革命をサポートする 「Copilot NAVI」 をリリース、先行予約開始 |
| 11/16 | 1,324 | 1,325 | 1,190 | 1,195 | -11.74% | 239,900 | 577億9784万 | -11.09% |
| 11/15 | 1,308 | 1,394 | 1,308 | 1,354 | +1.2% | 151,600 | 654億8810万 | +0.3% |
| 11/14 | 15:00 2023年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 1,338 | 1,356 | 1,317 | 1,338 | -1.18% | 53,300 | 647億1424万 | -0.82% |
| 11/13 | 1,379 | 1,379 | 1,351 | 1,354 | -1.81% | 24,000 | 654億8810万 | +0.74% |
| 11/10 | 1,403 | 1,403 | 1,359 | 1,379 | -1.78% | 26,700 | 666億9726万 | +3.14% |
| 11/09 | 1,335 | 1,407 | 1,335 | 1,404 | +2.86% | 27,400 | 679億642万 | +5.88% |
| 11/08 | 1,385 | 1,386 | 1,336 | 1,365 | -1.8% | 40,400 | 660億2013万 | +3.8% |
| 11/07 | 1,376 | 1,417 | 1,359 | 1,390 | +0.36% | 41,000 | 672億2929万 | +6.35% |
| 11/06 | 1,370 | 1,405 | 1,336 | 1,385 | +2.67% | 49,100 | 669億8746万 | +6.62% |
| 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% |
| 10/12 | 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 |
