| 2026 |
| 08/21 | 1,982 | 1,982 | 1,962 | 1,972 | -0.5% | 5,400 | 79億1442万 | +1.08% |
| 08/20 | 1,966 | 1,982 | 1,955 | 1,982 | +1.48% | 4,300 | 79億5455万 | +1.69% |
| 08/19 | 1,969 | 1,980 | 1,953 | 1,953 | -0.71% | 1,900 | 78億3817万 | +0.31% |
| 08/18 | 1,981 | 1,982 | 1,967 | 1,967 | -0.15% | 2,600 | 78億9435万 | +1.13% |
| 08/17 | 2,000 | 2,000 | 1,970 | 1,970 | -1.2% | 11,100 | 79億639万 | +1.34% |
| 08/14 | 1,984 | 2,000 | 1,984 | 1,994 | +0.5% | 3,000 | 80億271万 | +2.68% |
| 08/13 | 1,986 | 1,989 | 1,984 | 1,984 | 0% | 700 | 79億6258万 | +2.43% |
| 08/12 | 1,999 | 2,000 | 1,971 | 1,984 | +1.22% | 7,900 | 79億6258万 | +2.64% |
| 08/10 | 1,953 | 1,973 | 1,953 | 1,960 | +0.36% | 4,600 | 78億6626万 | +1.4% |
| 08/07 | 1,949 | 1,953 | 1,949 | 1,953 | +0.26% | 1,100 | 78億3817万 | +0.93% |
| 08/06 | 1,954 | 1,962 | 1,945 | 1,948 | -0.31% | 5,500 | 78億1810万 | +0.62% |
| 08/05 | 1,953 | 1,954 | 1,945 | 1,954 | +1.19% | 800 | 78億4218万 | +0.93% |
| 08/04 | 1,925 | 1,959 | 1,925 | 1,931 | -0.36% | 2,100 | 77億4987万 | -0.21% |
| 08/03 | （自社株買い）取締役会(2026年7月6日)での決議状況(取得期間2026年7月7日～2026年11月30日) |
| 08/03 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 1,952 | 1,953 | 1,935 | 1,938 | -0.72% | 4,000 | 77億7796万 | +0.16% |
| 07/31 | 1,979 | 1,979 | 1,952 | 1,952 | -1.36% | 5,800 | 78億3415万 | +0.93% |
| 07/30 | 1,970 | 1,985 | 1,968 | 1,979 | +0.71% | 5,400 | 79億4251万 | +2.43% |
| 07/29 | 1,956 | 1,970 | 1,956 | 1,965 | +0.46% | 16,100 | 78億8633万 | +1.87% |
| 07/28 | 1,933 | 1,956 | 1,933 | 1,956 | +1.09% | 8,700 | 78億5021万 | +1.5% |
| 07/27 | 1,916 | 1,940 | 1,916 | 1,935 | +0.99% | 7,200 | 77億6592万 | +0.47% |
| 07/24 | 1,924 | 1,924 | 1,916 | 1,916 | -0.21% | 5,000 | 76億8967万 | -0.52% |
| 07/23 | 1,915 | 1,920 | 1,910 | 1,920 | +0.31% | 2,700 | 77億572万 | -0.36% |
| 07/22 | 1,911 | 1,919 | 1,911 | 1,914 | +0.16% | 6,500 | 76億8164万 | -0.67% |
| 07/21 | 1,913 | 1,919 | 1,910 | 1,911 | -0.1% | 6,500 | 76億6960万 | -0.83% |
| 07/17 | 1,928 | 1,928 | 1,900 | 1,913 | -0.52% | 10,600 | 76億7763万 | -0.67% |
| 07/16 | 1,931 | 1,936 | 1,916 | 1,923 | 0% | 4,800 | 77億1776万 | -0.21% |
| 07/15 | 1,923 | 1,929 | 1,912 | 1,923 | 0% | 3,100 | 77億1776万 | -0.16% |
| 07/14 | 1,919 | 1,947 | 1,908 | 1,923 | +0.16% | 6,600 | 77億1776万 | -0.16% |
| 07/13 | 1,939 | 1,955 | 1,912 | 1,920 | -0.98% | 9,000 | 77億572万 | -0.36% |
| 07/10 | 1,918 | 1,939 | 1,908 | 1,939 | +1.09% | 17,400 | 77億8198万 | +0.62% |
| 07/09 | 1,866 | 1,918 | 1,866 | 1,918 | +2.29% | 23,500 | 76億9770万 | -0.47% |
| 07/08 | 1,868 | 1,880 | 1,860 | 1,875 | +0.59% | 58,100 | 75億2512万 | -2.7% |
| 07/07 | 1,870 | 1,920 | 1,861 | 1,864 | -6.57% | 96,600 | 74億8097万 | -3.32% |
| 07/06 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 07/06 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 07/06 | （IR情報）15:30 2026年11月期第2四半期決算説明会資料 |
| 07/06 | （IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 07/06 | 2,000 | 2,024 | 1,989 | 1,995 | -0.2% | 25,400 | 80億673万 | +3.37% |
| 07/03 | 1,982 | 2,000 | 1,982 | 1,999 | +0.86% | 13,600 | 80億2278万 | +3.68% |
| 07/02 | 1,960 | 1,997 | 1,960 | 1,982 | +1.12% | 6,400 | 79億5455万 | +2.85% |
| 07/01 | 1,931 | 1,977 | 1,931 | 1,960 | +1.5% | 9,800 | 78億6626万 | +1.71% |
| 06/30 | 1,918 | 1,937 | 1,918 | 1,931 | +0.36% | 5,600 | 77億4987万 | -0.05% |
| 06/29 | 1,905 | 1,925 | 1,905 | 1,924 | +0.94% | 3,500 | 77億2178万 | -0.67% |
| 06/26 | 1,906 | 1,916 | 1,904 | 1,906 | -0.37% | 7,200 | 76億4954万 | -1.9% |
| 06/25 | 1,905 | 1,923 | 1,905 | 1,913 | +0.21% | 3,600 | 76億7763万 | -1.95% |
| 06/24 | 1,910 | 1,915 | 1,909 | 1,909 | -0.05% | 2,200 | 76億6158万 | -2.55% |
| 06/23 | 1,921 | 1,924 | 1,908 | 1,910 | -0.57% | 4,700 | 76億6559万 | -2.95% |
| 06/22 | 1,931 | 1,931 | 1,921 | 1,921 | -0.52% | 1,000 | 77億974万 | -2.88% |
| 06/19 | 1,950 | 1,951 | 1,929 | 1,931 | -0.87% | 5,400 | 77億4987万 | -2.77% |
| 06/18 | （IR情報）17:00 ジャパニアス、フリーランスエンジニア向け案件紹介サイト「Prime Freelance」を6月18日オープン |
| 06/18 | 1,939 | 1,965 | 1,928 | 1,948 | +1.09% | 7,100 | 78億1810万 | -2.31% |
| 06/17 | 1,908 | 1,944 | 1,908 | 1,927 | +1% | 4,700 | 77億3382万 | -3.7% |
| 06/16 | 1,901 | 1,910 | 1,900 | 1,908 | +0.42% | 8,900 | 76億5756万 | -5.12% |
| 06/15 | 1,916 | 1,918 | 1,900 | 1,900 | -0.84% | 6,300 | 76億2546万 | -5.99% |
| 06/12 | 1,916 | 1,932 | 1,916 | 1,916 | 0% | 5,200 | 76億8967万 | -5.71% |
| 06/11 | 1,916 | 1,918 | 1,897 | 1,916 | -0.21% | 9,800 | 76億8967万 | -6.22% |
| 06/10 | 1,932 | 1,932 | 1,912 | 1,920 | -0.62% | 4,100 | 77億572万 | -6.48% |
| 06/09 | 1,921 | 1,932 | 1,920 | 1,932 | +0.63% | 2,800 | 77億5388万 | -6.35% |
| 06/08 | 1,915 | 1,942 | 1,915 | 1,920 | -1.79% | 5,400 | 77億572万 | -7.34% |
| 06/05 | 1,919 | 1,977 | 1,908 | 1,955 | +2.25% | 11,300 | 78億4619万 | -6.14% |
| 06/04 | 1,904 | 1,912 | 1,888 | 1,912 | +0.16% | 9,300 | 76億7362万 | -8.56% |
| 06/03 | 1,918 | 1,920 | 1,880 | 1,909 | +0.47% | 21,400 | 76億6158万 | -9.14% |
| 06/02 | 1,929 | 1,929 | 1,891 | 1,900 | -2.51% | 32,300 | 76億2546万 | -10.08% |
| 06/01 | 1,986 | 1,986 | 1,940 | 1,949 | -1.86% | 18,700 | 78億2211万 | -8.24% |
| 05/29 | 2,014 | 2,020 | 1,980 | 1,986 | +0.1% | 13,400 | 79億7061万 | -6.94% |
| 05/28 | 2,013 | 2,020 | 1,975 | 1,984 | -3.78% | 27,000 | 79億6258万 | -7.42% |
| 05/27 | 2,060 | 2,080 | 2,060 | 2,062 | -0.43% | 24,800 | 82億7563万 | -4.14% |
| 05/26 | 2,079 | 2,093 | 2,071 | 2,071 | +0.1% | 11,500 | 83億1175万 | -3.94% |
| 05/25 | 2,103 | 2,103 | 2,051 | 2,069 | -1.71% | 24,100 | 83億372万 | -4.21% |
| 05/22 | 2,131 | 2,134 | 2,101 | 2,105 | -1.03% | 17,000 | 84億4820万 | -2.68% |
| 05/21 | 2,126 | 2,167 | 2,126 | 2,127 | +0.09% | 4,500 | 85億3650万 | -1.76% |
| 05/20 | 2,151 | 2,156 | 2,125 | 2,125 | -1.39% | 8,000 | 85億2847万 | -1.94% |
| 05/19 | 2,133 | 2,163 | 2,133 | 2,155 | +1.03% | 7,700 | 86億4887万 | -0.65% |
| 05/18 | 2,150 | 2,150 | 2,125 | 2,133 | +0.52% | 6,700 | 85億6058万 | -1.75% |
| 05/15 | 2,127 | 2,159 | 2,122 | 2,122 | -0.05% | 5,400 | 85億1643万 | -2.39% |
| 05/14 | 2,165 | 2,165 | 2,122 | 2,123 | -2.03% | 12,700 | 85億2044万 | -2.35% |
| 05/13 | 2,177 | 2,177 | 2,167 | 2,167 | -0.41% | 4,400 | 86億9703万 | -0.28% |
| 05/12 | 2,177 | 2,182 | 2,170 | 2,176 | 0% | 3,500 | 87億3315万 | +0.23% |
| 05/11 | 2,184 | 2,184 | 2,172 | 2,176 | 0% | 3,300 | 87億3315万 | +0.32% |
| 05/08 | 2,182 | 2,188 | 2,176 | 2,176 | -0.27% | 3,400 | 87億3315万 | +0.51% |
| 05/07 | 2,162 | 2,182 | 2,153 | 2,182 | +1.11% | 12,400 | 87億5723万 | +0.97% |
| 05/01 | 2,165 | 2,175 | 2,158 | 2,158 | -0.37% | 5,500 | 86億6091万 | 0% |
| 04/30 | 2,199 | 2,200 | 2,165 | 2,166 | -1.14% | 11,600 | 86億9302万 | +0.51% |
| 04/28 | 2,150 | 2,191 | 2,150 | 2,191 | +1.91% | 8,100 | 87億9335万 | +1.81% |
| 04/27 | 2,174 | 2,175 | 2,150 | 2,150 | -0.97% | 9,100 | 86億2881万 | +0.19% |
| 04/24 | 2,196 | 2,199 | 2,171 | 2,171 | -0.87% | 5,200 | 87億1309万 | +1.35% |
| 04/23 | 2,214 | 2,214 | 2,178 | 2,190 | -0.14% | 8,000 | 87億8934万 | +2.43% |
| 04/22 | 2,200 | 2,205 | 2,172 | 2,193 | -0.14% | 7,100 | 88億138万 | +2.72% |
| 04/21 | 2,196 | 2,214 | 2,196 | 2,196 | -0.32% | 6,300 | 88億1342万 | +3.05% |
| 04/20 | 2,188 | 2,207 | 2,184 | 2,203 | +0.69% | 10,800 | 88億4152万 | +3.57% |
| 04/17 | 2,181 | 2,199 | 2,181 | 2,188 | +0.27% | 6,600 | 87億8131万 | +3.11% |
| 04/16 | 2,183 | 2,195 | 2,176 | 2,182 | +0.65% | 2,900 | 87億5723万 | +2.97% |
| 04/15 | 2,178 | 2,183 | 2,157 | 2,168 | +0.51% | 6,800 | 87億105万 | +2.36% |
| 04/14 | 2,162 | 2,167 | 2,155 | 2,157 | +0.51% | 6,700 | 86億5690万 | +1.94% |
| 04/13 | 2,157 | 2,173 | 2,146 | 2,146 | -1.38% | 12,600 | 86億1275万 | +1.51% |
| 04/10 | 2,185 | 2,196 | 2,166 | 2,176 | -0.5% | 11,100 | 87億3315万 | +2.98% |
| 04/09 | 2,195 | 2,195 | 2,168 | 2,187 | -0.59% | 9,200 | 87億7730万 | +3.6% |
| 04/08 | 2,207 | 2,207 | 2,170 | 2,200 | -0.68% | 29,100 | 88億2948万 | +4.46% |
| 04/07 | 2,137 | 2,216 | 2,135 | 2,215 | +4.88% | 56,400 | 88億8968万 | +5.33% |
| 04/06 | （IR情報）15:30 2026年11月期第1四半期決算説明資料 |
| 04/06 | （IR情報）15:30 2026年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/06 | 2,139 | 2,139 | 2,099 | 2,112 | +0.19% | 28,900 | 84億7630万 | +0.57% |
| 04/03 | 2,109 | 2,129 | 2,106 | 2,108 | -0.19% | 5,800 | 84億6024万 | +0.29% |
| 04/02 | 2,123 | 2,134 | 2,108 | 2,112 | -0.14% | 6,900 | 84億7630万 | +0.48% |
| 04/01 | 2,123 | 2,123 | 2,100 | 2,115 | +1.93% | 7,700 | 84億8834万 | +0.62% |
| 03/31 | （IR情報）14:00 ジャパニアス、「健康経営優良法人 2026（大規模法人部門）」に初認定 |
| 03/31 | 2,071 | 2,089 | 2,060 | 2,075 | -0.38% | 12,100 | 83億2780万 | -1.28% |
| 03/30 | 2,110 | 2,110 | 2,056 | 2,083 | -0.62% | 15,000 | 83億5991万 | -1% |
| 03/27 | 2,070 | 2,110 | 2,070 | 2,096 | +0.34% | 11,500 | 84億1208万 | -0.43% |
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。
