| 2026 |
| 10/06 | 1,294 | 1,455 | 1,275 | 1,455 | +25.97% | 1,027,300 | - | +37.13% |
| 10/05 | 1,159 | 1,200 | 1,100 | 1,155 | +5.1% | 58,900 | - | +10.74% |
| 10/02 | 1,115 | 1,129 | 1,089 | 1,099 | -0.63% | 25,500 | - | +6.08% |
| 10/01 | 1,077 | 1,149 | 1,070 | 1,106 | +2.5% | 31,000 | - | +7.17% |
| 09/30 | 1,081 | 1,081 | 1,058 | 1,079 | +2.66% | 4,400 | - | +5.06% |
| 09/29 | 1,065 | 1,065 | 1,017 | 1,051 | -1.31% | 12,800 | - | +2.74% |
| 09/28 | 1,136 | 1,136 | 1,065 | 1,065 | -1.02% | 13,700 | - | +4.31% |
| 09/25 | 1,100 | 1,100 | 1,076 | 1,076 | -0.74% | 6,100 | - | +5.7% |
| 09/24 | 1,096 | 1,120 | 1,084 | 1,084 | -0.28% | 20,000 | - | +6.9% |
| 09/18 | 1,080 | 1,088 | 1,065 | 1,087 | +2.55% | 9,300 | - | +7.62% |
| 09/17 | 1,070 | 1,076 | 1,050 | 1,060 | -0.28% | 10,500 | - | +5.37% |
| 09/16 | 1,052 | 1,063 | 1,046 | 1,063 | +0.85% | 7,300 | - | +5.98% |
| 09/15 | 16:00 S&J、SOC運用から生まれた生成AI対応の国産セキュリティデータレイク「CSIRT-Pro」を提供開始 |
| 09/15 | 1,049 | 1,078 | 1,041 | 1,054 | +2.43% | 17,700 | - | +4.77% |
| 09/14 | 1,000 | 1,048 | 995 | 1,029 | +4.36% | 22,900 | - | +2.08% |
| 09/11 | 1,000 | 1,014 | 986 | 986 | -2.47% | 12,200 | - | -2.38% |
| 09/10 | 993 | 1,011 | 993 | 1,011 | +1.1% | 4,300 | - | -0.3% |
| 09/09 | 994 | 1,000 | 991 | 1,000 | +0.5% | 4,500 | - | -1.57% |
| 09/08 | 1,028 | 1,028 | 995 | 995 | -2.55% | 9,400 | - | -2.45% |
| 09/07 | 1,012 | 1,026 | 1,012 | 1,021 | +0.99% | 8,400 | - | -0.29% |
| 09/04 | 1,009 | 1,023 | 1,009 | 1,011 | +1.1% | 13,600 | - | -1.37% |
| 09/03 | 999 | 1,005 | 999 | 1,000 | +0.2% | 5,500 | - | -2.53% |
| 09/02 | 1,010 | 1,010 | 987 | 998 | -1.09% | 21,500 | - | -3.01% |
| 09/01 | 16:00 S&J、「My SOC 365」のサイバー攻撃監視範囲をクラウド基盤・情報資産まで拡大、Microsoft AzureとMicrosoft Purviewを監視対象に追加 |
| 09/01 | 1,030 | 1,030 | 998 | 1,009 | -1.94% | 9,900 | - | -2.32% |
| 08/31 | 1,004 | 1,029 | 998 | 1,029 | +2.9% | 25,600 | - | -0.77% |
| 08/28 | 998 | 1,015 | 997 | 1,000 | +0.2% | 12,300 | - | -3.75% |
| 08/27 | 994 | 1,002 | 992 | 998 | +0.6% | 12,200 | - | -4.31% |
| 08/26 | 987 | 998 | 985 | 992 | +0.51% | 7,500 | - | -5.43% |
| 08/25 | 982 | 990 | 976 | 987 | +0.1% | 23,500 | - | -6.36% |
| 08/24 | 999 | 1,002 | 986 | 986 | -0.4% | 12,300 | - | -6.98% |
| 08/21 | 986 | 998 | 982 | 990 | -0.5% | 11,500 | - | -7.3% |
| 08/20 | 971 | 995 | 971 | 995 | +1.74% | 36,900 | - | -7.44% |
| 08/19 | 978 | 979 | 971 | 978 | 0% | 28,900 | - | -9.44% |
| 08/18 | 16:00 S&Jのエンジニアが「Microsoft Top Partner Engineer Award 2026」をSecurityカテゴリで受賞 |
| 08/18 | 981 | 992 | 977 | 978 | -0.81% | 29,400 | - | -9.86% |
| 08/17 | 990 | 1,000 | 973 | 986 | -1.3% | 66,900 | - | -9.54% |
| 08/14 | 983 | 1,019 | 983 | 999 | +0.91% | 32,400 | - | -8.68% |
| 08/13 | 990 | 1,039 | 980 | 990 | -13.16% | 150,400 | - | -9.75% |
| 08/12 | 16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/12 | 16:00 2027年3月期第1四半期決算説明資料 |
| 08/12 | 1,119 | 1,140 | 1,092 | 1,140 | +4.68% | 39,800 | - | +3.45% |
| 08/10 | 1,080 | 1,096 | 1,068 | 1,089 | +1.02% | 19,600 | - | -1.09% |
| 08/07 | 1,084 | 1,094 | 1,072 | 1,078 | -0.55% | 4,700 | - | -2.18% |
| 08/06 | 16:00 S＆Jと電通PRコンサルティング、電通総研「CyberCrisis 360」においてシミュレーショントレーニング統合プログラムを開発・提供へ |
| 08/06 | 1,085 | 1,102 | 1,072 | 1,084 | +0.74% | 11,700 | - | -1.54% |
| 08/05 | 1,101 | 1,108 | 1,076 | 1,076 | -0.92% | 9,300 | - | -2% |
| 08/04 | 16:00 S&J、SOC自律化の潮流に応え「My SOC 365」にAI自動対処機能を搭載、脅威検知から対処完了までを数十秒で実行 |
| 08/04 | 1,079 | 1,090 | 1,073 | 1,086 | -0.28% | 4,000 | - | -1.09% |
| 08/03 | 1,071 | 1,090 | 1,045 | 1,089 | +3.71% | 8,200 | - | -0.64% |
| 07/31 | 1,042 | 1,074 | 1,041 | 1,050 | -0.1% | 7,800 | - | -3.76% |
| 07/30 | 1,062 | 1,073 | 1,050 | 1,051 | -1.04% | 8,900 | - | -3.4% |
| 07/29 | 1,083 | 1,098 | 1,047 | 1,062 | -2.75% | 44,600 | - | -2.21% |
| 07/28 | 1,103 | 1,119 | 1,073 | 1,092 | -2.24% | 10,600 | - | +0.92% |
| 07/27 | 1,072 | 1,117 | 1,072 | 1,117 | +4.2% | 16,500 | - | +3.62% |
| 07/24 | 1,105 | 1,105 | 1,061 | 1,072 | -3.77% | 28,800 | - | -0.09% |
| 07/23 | 1,140 | 1,154 | 1,110 | 1,114 | -1.85% | 24,100 | - | +4.21% |
| 07/22 | 1,123 | 1,135 | 1,102 | 1,135 | +1.61% | 20,400 | - | +6.67% |
| 07/21 | 1,160 | 1,160 | 1,114 | 1,117 | -2.53% | 28,000 | - | +5.68% |
| 07/17 | 1,170 | 1,177 | 1,124 | 1,146 | -2.88% | 40,600 | - | +9.04% |
| 07/16 | 1,188 | 1,226 | 1,171 | 1,180 | +1.64% | 42,200 | - | +13.14% |
| 07/15 | 1,149 | 1,175 | 1,127 | 1,161 | +3.57% | 20,900 | - | +12.39% |
| 07/14 | 1,118 | 1,141 | 1,106 | 1,121 | +0.27% | 24,900 | - | +9.47% |
| 07/13 | 1,114 | 1,129 | 1,104 | 1,118 | +1.54% | 12,600 | - | +9.82% |
| 07/10 | 1,073 | 1,112 | 1,065 | 1,101 | +2.32% | 20,300 | - | +8.9% |
| 07/09 | 1,081 | 1,092 | 1,068 | 1,076 | -0.65% | 17,300 | - | +7.17% |
| 07/08 | 1,100 | 1,113 | 1,080 | 1,083 | -1.55% | 16,100 | - | +8.73% |
| 07/07 | 1,150 | 1,150 | 1,100 | 1,100 | -1.79% | 28,700 | - | +11.22% |
| 07/06 | 1,097 | 1,145 | 1,090 | 1,120 | +0.72% | 47,200 | - | +14.17% |
| 07/03 | 1,062 | 1,114 | 1,041 | 1,112 | +5.9% | 54,900 | - | +14.64% |
| 07/02 | 1,053 | 1,084 | 1,046 | 1,050 | +1.74% | 20,000 | - | +9.26% |
| 07/01 | 1,068 | 1,071 | 1,016 | 1,032 | -3.73% | 24,100 | - | +7.95% |
| 06/30 | 1,038 | 1,076 | 1,025 | 1,072 | +5% | 47,600 | - | +12.61% |
| 06/29 | 1,000 | 1,030 | 1,000 | 1,021 | +4.93% | 36,800 | - | +7.93% |
| 06/26 | 989 | 989 | 973 | 973 | -1.12% | 8,400 | - | +3.07% |
| 06/25 | 16:00 支配株主等に関する事項について |
| 06/25 | 999 | 999 | 975 | 984 | -0.3% | 13,900 | - | +4.13% |
| 06/24 | 969 | 1,001 | 969 | 987 | +1.86% | 29,700 | - | +4.56% |
| 06/23 | 1,008 | 1,008 | 958 | 969 | -2.42% | 26,400 | - | +2.43% |
| 06/22 | 976 | 1,002 | 973 | 993 | +1.74% | 24,400 | - | +4.75% |
| 06/19 | 1,000 | 1,000 | 965 | 976 | -1.71% | 28,800 | - | +2.95% |
| 06/18 | 997 | 1,025 | 990 | 993 | +1.12% | 47,000 | - | +4.31% |
| 06/17 | 973 | 1,006 | 971 | 982 | +1.97% | 23,800 | - | +2.72% |
| 06/16 | 969 | 972 | 950 | 963 | -0.31% | 24,300 | - | -0.93% |
| 06/15 | 944 | 975 | 944 | 966 | +2.66% | 20,900 | - | -2.23% |
| 06/12 | 936 | 948 | 919 | 941 | +2.17% | 35,300 | - | -6.37% |
| 06/11 | 925 | 943 | 908 | 921 | -1.5% | 37,300 | - | -9.88% |
| 06/10 | 967 | 977 | 925 | 935 | -4.59% | 64,000 | - | -9.75% |
| 06/09 | 935 | 999 | 935 | 980 | +4.81% | 52,900 | - | -6.58% |
| 06/08 | 928 | 938 | 898 | 935 | +0.75% | 37,100 | - | -11.88% |
| 06/05 | 898 | 944 | 898 | 928 | +4.74% | 48,500 | - | -13.83% |
| 06/04 | 896 | 900 | 866 | 886 | -1.12% | 42,300 | - | -18.86% |
| 06/03 | 918 | 931 | 880 | 896 | -0.78% | 83,200 | - | -19.28% |
| 06/02 | 840 | 920 | 835 | 903 | +5.61% | 118,300 | - | -20.02% |
| 06/01 | 887 | 890 | 840 | 855 | -3.72% | 107,600 | - | -25.78% |
| 05/29 | 920 | 932 | 888 | 888 | -3.48% | 101,000 | - | -24.62% |
| 05/28 | 919 | 935 | 910 | 920 | -0.33% | 63,200 | - | -23.46% |
| 05/27 | 938 | 946 | 916 | 923 | -1.28% | 73,300 | - | -24.59% |
| 05/26 | 953 | 955 | 928 | 935 | -3.41% | 69,800 | - | -24.96% |
| 05/25 | 994 | 994 | 944 | 968 | -1.93% | 53,100 | - | -23.66% |
| 05/22 | 981 | 1,003 | 981 | 987 | +0.82% | 38,000 | - | -23.25% |
| 05/21 | 1,012 | 1,012 | 976 | 979 | -3.74% | 57,500 | - | -24.87% |
| 05/20 | 1,013 | 1,017 | 992 | 1,017 | -0.49% | 34,700 | - | -23.01% |
| 05/19 | 1,020 | 1,058 | 1,001 | 1,022 | +1.19% | 53,400 | - | -23.73% |
| 05/18 | 1,036 | 1,046 | 986 | 1,010 | -5.25% | 132,400 | - | -25.79% |
| 05/15 | 1,080 | 1,083 | 1,045 | 1,066 | -2.38% | 79,700 | - | -22.7% |
| 05/14 | 1,131 | 1,176 | 1,091 | 1,092 | -21.5% | 255,300 | - | -21.78% |
| 05/13 | 16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 16:00 新任の監査等委員である取締役候補者の選任に関するお知らせ |
| 05/13 | 16:00 剰余金の配当に関するお知らせ |
| 05/13 | 16:00 事業計画及び成長可能性に関する事項(中期経営計画) |
| 05/13 | 1,366 | 1,399 | 1,339 | 1,391 | +3.27% | 30,600 | - | -1.35% |
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。
