| 2026 |
| 04/22 | 1,272 | 1,278 | 1,235 | 1,238 | -2.29% | 175,000 | 880億1557万 | -1.2% |
| 04/21 | 1,278 | 1,290 | 1,267 | 1,267 | -0.47% | 115,600 | 900億7732万 | +0.88% |
| 04/20 | 1,322 | 1,322 | 1,273 | 1,273 | -2.75% | 129,200 | 905億389万 | +1.11% |
| 04/17 | 1,308 | 1,323 | 1,307 | 1,309 | +0.46% | 202,300 | 930億6331万 | +3.72% |
| 04/16 | 1,324 | 1,331 | 1,302 | 1,303 | +2.12% | 206,600 | 926億3674万 | +3.17% |
| 04/15 | 1,271 | 1,295 | 1,240 | 1,276 | +2.08% | 274,200 | 907億1718万 | +0.95% |
| 04/14 | 1,244 | 1,254 | 1,236 | 1,250 | +1.13% | 160,300 | 888億6871万 | -1.26% |
| 04/13 | 1,203 | 1,249 | 1,202 | 1,236 | +0.32% | 329,700 | 878億7338万 | -2.6% |
| 04/13 | （空売り報告）Barclays Bank PLC 186,500株（0.26%）-0.27%義務消失 |
| 04/10 | 1,243 | 1,252 | 1,226 | 1,232 | -1.52% | 132,500 | 875億8900万 | -3.14% |
| 04/09 | 1,279 | 1,279 | 1,242 | 1,251 | -2.49% | 141,600 | 889億3980万 | -1.88% |
| 04/08 | 1,270 | 1,283 | 1,262 | 1,283 | +3.3% | 165,000 | 912億1484万 | +0.55% |
| 04/07 | （IR情報）17:00 お客様の変革をAIで実現し、定着まで支えるAIサービスモデル構想 |
| 04/07 | 1,236 | 1,253 | 1,230 | 1,242 | +1.39% | 126,800 | 882億9995万 | -2.66% |
| 04/06 | 1,235 | 1,241 | 1,225 | 1,225 | -0.41% | 103,100 | 870億9134万 | -4.3% |
| 04/03 | 1,227 | 1,237 | 1,214 | 1,230 | +0.33% | 131,700 | 874億4681万 | -4.28% |
| 04/02 | 1,234 | 1,242 | 1,219 | 1,226 | -0.24% | 198,700 | 871億6243万 | -4.89% |
| 04/01 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年10月31日～2026年3月31日) |
| 04/01 | 1,224 | 1,229 | 1,216 | 1,229 | +2.93% | 164,300 | 873億7572万 | -4.8% |
| 03/31 | 1,208 | 1,216 | 1,192 | 1,194 | -0.08% | 191,100 | 848億8739万 | -7.66% |
| 03/30 | 1,181 | 1,195 | 1,169 | 1,195 | -4.7% | 270,700 | 849億5849万 | -8.01% |
| 03/27 | 1,252 | 1,266 | 1,247 | 1,254 | +0.64% | 286,200 | 891億5309万 | -3.91% |
| 03/26 | 1,252 | 1,255 | 1,236 | 1,246 | -1.35% | 188,200 | 885億8433万 | -4.89% |
| 03/25 | （IR情報）11:30 (訂正)「2026年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 03/25 | 1,250 | 1,270 | 1,250 | 1,263 | +0.32% | 195,500 | 897億9294万 | -3.88% |
| 03/24 | 1,264 | 1,274 | 1,246 | 1,259 | +1.7% | 203,700 | 895億856万 | -4.48% |
| 03/23 | 1,251 | 1,295 | 1,225 | 1,238 | -2.9% | 376,500 | 880億1557万 | -6.21% |
| 03/19 | 1,307 | 1,309 | 1,275 | 1,275 | -4.21% | 225,100 | 906億4608万 | -3.99% |
| 03/18 | 1,317 | 1,333 | 1,317 | 1,331 | +1.14% | 153,900 | 946億2740万 | -0.22% |
| 03/17 | （IR情報）17:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/17 | 1,348 | 1,351 | 1,314 | 1,316 | -2.3% | 201,300 | 935億6098万 | -1.5% |
| 03/16 | 1,335 | 1,357 | 1,330 | 1,347 | +0.67% | 278,900 | 957億6492万 | +0.6% |
| 03/13 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年10月31日～2026年3月31日) |
| 03/13 | 1,312 | 1,340 | 1,310 | 1,338 | +0.83% | 293,900 | 951億2507万 | -0.15% |
| 03/13 | （空売り報告）Barclays Bank PLC 380,800株（0.53%）新規 |
| 03/12 | （IR情報）11:00 Microsoft 365 のガバナンスを強化するサポートサービスを提供開始 |
| 03/12 | 1,315 | 1,335 | 1,305 | 1,327 | -1.04% | 258,100 | 943億4302万 | -1.26% |
| 03/11 | 1,322 | 1,355 | 1,321 | 1,341 | +1.21% | 368,000 | 953億3835万 | -0.81% |
| 03/10 | 1,314 | 1,333 | 1,311 | 1,325 | +0.91% | 198,500 | 942億83万 | -2.5% |
| 03/09 | 1,259 | 1,313 | 1,258 | 1,313 | -0.68% | 260,000 | 933億4769万 | -3.81% |
| 03/06 | 1,306 | 1,350 | 1,306 | 1,322 | +1.93% | 369,600 | 939億8755万 | -3.64% |
| 03/05 | 1,310 | 1,314 | 1,289 | 1,297 | +1.73% | 258,200 | 922億1017万 | -6.08% |
| 03/04 | 1,296 | 1,306 | 1,253 | 1,275 | -2.22% | 418,100 | 906億4608万 | -8.47% |
| 03/03 | （IR情報）11:30 スパイスコード株式会社との資本提携に関するお知らせ |
| 03/03 | 1,340 | 1,341 | 1,292 | 1,304 | -2.54% | 371,800 | 927億784万 | -7.25% |
| 03/02 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,326 | 1,346 | 1,315 | 1,338 | -1.18% | 212,800 | 951億2507万 | -5.77% |
| 02/27 | （IR情報）13:00 当社及び事業会社の役員異動に関するお知らせ |
| 02/27 | （IR情報）13:00 取締役候補者の選任に関するお知らせ |
| 02/27 | 1,345 | 1,364 | 1,335 | 1,354 | +2.19% | 236,100 | 962億6259万 | -5.45% |
| 02/26 | 1,289 | 1,340 | 1,284 | 1,325 | +3.84% | 315,200 | 942億83万 | -8.11% |
| 02/25 | 1,260 | 1,285 | 1,237 | 1,276 | +1.03% | 530,400 | 907億1718万 | -12.24% |
| 02/24 | 1,321 | 1,325 | 1,254 | 1,263 | -5.96% | 473,800 | 897億9294万 | -14.02% |
| 02/20 | 1,350 | 1,356 | 1,330 | 1,343 | -1.03% | 212,700 | 954億8054万 | -9.56% |
| 02/19 | 1,375 | 1,375 | 1,350 | 1,357 | -0.8% | 188,800 | 964億7587万 | -9.41% |
| 02/18 | 1,365 | 1,389 | 1,351 | 1,368 | +0.59% | 308,200 | 972億5792万 | -9.4% |
| 02/17 | 1,351 | 1,370 | 1,345 | 1,360 | +0.52% | 268,100 | 966億8916万 | -10.59% |
| 02/16 | 1,330 | 1,371 | 1,324 | 1,353 | +2.42% | 236,300 | 961億9149万 | -11.68% |
| 02/13 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年10月31日～2026年3月31日) |
| 02/13 | 1,396 | 1,399 | 1,316 | 1,321 | -7.36% | 419,600 | 939億1645万 | -14.44% |
| 02/12 | 1,435 | 1,451 | 1,426 | 1,426 | -0.97% | 226,400 | 1013億8143万 | -8.3% |
| 02/10 | 1,403 | 1,455 | 1,392 | 1,440 | +4.8% | 234,500 | 1023億7675万 | -7.87% |
| 02/09 | 1,399 | 1,403 | 1,367 | 1,374 | -0.43% | 319,200 | 976億8449万 | -12.43% |
| 02/06 | 1,380 | 1,385 | 1,346 | 1,380 | -0.79% | 231,800 | 981億1106万 | -12.55% |
| 02/05 | 1,398 | 1,401 | 1,367 | 1,391 | -2.59% | 450,800 | 988億9310万 | -12.41% |
| 02/04 | 1,500 | 1,517 | 1,428 | 1,428 | -6.24% | 454,700 | 1015億2362万 | -10.53% |
| 02/03 | 1,509 | 1,553 | 1,509 | 1,523 | +0.93% | 223,100 | 1082億7764万 | -4.99% |
| 02/02 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,512 | 1,565 | 1,507 | 1,509 | +1.55% | 350,700 | 1072億8231万 | -6.04% |
| 01/30 | （IR情報）11:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）11:30 中期経営計画の上方修正に関するお知らせ |
| 01/30 | （IR情報）11:30 通期業績予想の上方修正に関するお知らせ |
| 01/30 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,520 | 1,545 | 1,448 | 1,486 | -0.6% | 640,600 | 1056億4712万 | -7.7% |
| 01/29 | 1,545 | 1,548 | 1,488 | 1,495 | -3.42% | 299,100 | 1062億8698万 | -7.49% |
| 01/28 | 1,578 | 1,585 | 1,544 | 1,548 | -2.52% | 205,500 | 1100億5501万 | -4.56% |
| 01/27 | 1,581 | 1,598 | 1,576 | 1,588 | -0.44% | 177,600 | 1128億9881万 | -2.28% |
| 01/26 | 1,620 | 1,631 | 1,590 | 1,595 | -3.92% | 146,500 | 1133億9648万 | -1.97% |
| 01/23 | （IR情報）15:00 ＪＢＣＣ、パロアルトネットワークス社の Commercial Market Acceleration Partner of the Yearを2年連続受賞 |
| 01/23 | 1,657 | 1,688 | 1,646 | 1,660 | +1.1% | 169,100 | 1180億1765万 | +1.9% |
| 01/22 | 1,605 | 1,653 | 1,603 | 1,642 | +3.21% | 220,100 | 1167億3794万 | +0.8% |
| 01/21 | 1,604 | 1,608 | 1,579 | 1,591 | -2.63% | 151,400 | 1131億1210万 | -2.27% |
| 01/20 | 1,643 | 1,658 | 1,633 | 1,634 | -1.39% | 142,000 | 1161億6918万 | +0.37% |
| 01/19 | 1,662 | 1,692 | 1,657 | 1,657 | -0.3% | 101,000 | 1178億436万 | +1.84% |
| 01/16 | 1,666 | 1,676 | 1,638 | 1,662 | -0.6% | 149,000 | 1181億5984万 | +2.28% |
| 01/15 | 1,643 | 1,682 | 1,641 | 1,672 | +1.39% | 181,700 | 1188億7079万 | +3.02% |
| 01/14 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年10月31日～2026年3月31日) |
| 01/14 | 1,650 | 1,668 | 1,638 | 1,649 | -0.18% | 143,900 | 1172億3560万 | +1.85% |
| 01/13 | 1,651 | 1,680 | 1,640 | 1,652 | +1.72% | 166,200 | 1174億4889万 | +2.16% |
| 01/09 | 1,645 | 1,653 | 1,612 | 1,624 | -1.16% | 164,900 | 1154億5823万 | +0.62% |
| 01/08 | 1,599 | 1,658 | 1,598 | 1,643 | +1.92% | 224,100 | 1168億903万 | +1.99% |
| 01/07 | 1,628 | 1,662 | 1,612 | 1,612 | -1.1% | 190,800 | 1146億509万 | +0.31% |
| 01/06 | 1,596 | 1,642 | 1,593 | 1,630 | +2.9% | 179,000 | 1158億8480万 | +1.49% |
| 01/05 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,590 | 1,612 | 1,561 | 1,584 | -0.81% | 210,200 | 1126億1443万 | -1.12% |
| 2025 |
| 12/30 | 1,620 | 1,620 | 1,596 | 1,597 | -1.42% | 105,900 | 1135億3867万 | -0.06% |
| 12/29 | 1,597 | 1,620 | 1,580 | 1,620 | +1.5% | 181,700 | 1151億7385万 | +1.82% |
| 12/26 | 1,596 | 1,612 | 1,583 | 1,596 | 0% | 118,500 | 1134億6757万 | +0.76% |
| 12/25 | 1,613 | 1,613 | 1,576 | 1,596 | -0.44% | 113,500 | 1134億6757万 | +1.2% |
| 12/24 | 1,627 | 1,630 | 1,599 | 1,603 | -0.68% | 123,800 | 1139億6524万 | +2.3% |
| 12/23 | 1,629 | 1,632 | 1,605 | 1,614 | -0.92% | 164,900 | 1147億4728万 | +3.73% |
| 12/22 | 1,651 | 1,651 | 1,626 | 1,629 | -1.09% | 142,600 | 1158億1370万 | +5.44% |
| 12/19 | 1,638 | 1,669 | 1,637 | 1,647 | +0.49% | 192,400 | 1170億9341万 | +7.37% |
| 12/18 | 1,638 | 1,656 | 1,631 | 1,639 | +0.24% | 151,800 | 1165億2465万 | +7.83% |
| 12/17 | 1,650 | 1,650 | 1,626 | 1,635 | +0.06% | 106,200 | 1162億4027万 | +8.49% |
| 12/16 | 1,657 | 1,664 | 1,627 | 1,634 | -1.39% | 232,400 | 1161億6918万 | +9.37% |
| 12/15 | 1,624 | 1,666 | 1,624 | 1,657 | +2.09% | 167,400 | 1178億436万 | +11.96% |
| 12/12 | 1,620 | 1,629 | 1,611 | 1,623 | +1.82% | 177,700 | 1153億8713万 | +10.78% |
| 12/11 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年10月31日～2026年3月31日) |
| 12/11 | 1,619 | 1,628 | 1,584 | 1,594 | -0.75% | 148,200 | 1133億2538万 | +9.78% |
| 12/10 | 1,614 | 1,628 | 1,598 | 1,606 | -0.5% | 144,800 | 1141億7852万 | +11.53% |
| 12/09 | 1,603 | 1,620 | 1,587 | 1,614 | +0.69% | 203,500 | 1147億4728万 | +13.1% |
| 12/08 | 1,585 | 1,607 | 1,577 | 1,603 | +2.04% | 168,200 | 1139億6524万 | +13.37% |
| 12/05 | 1,603 | 1,610 | 1,561 | 1,571 | -2.12% | 193,000 | 1116億9020万 | +11.97% |
| 12/04 | （5%ルール）三井住友DSアセットマネジメント（6.38%） |
| 12/04 | 1,588 | 1,626 | 1,588 | 1,605 | +2.03% | 303,600 | 1141億743万 | +15.63% |
| 12/03 | 1,544 | 1,580 | 1,543 | 1,573 | +1.94% | 244,000 | 1118億3239万 | +14.57% |
| 12/02 | 1,544 | 1,573 | 1,529 | 1,543 | -0.32% | 282,400 | 1096億9954万 | +13.37% |
| 12/01 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,596 | 1,602 | 1,547 | 1,548 | -2.09% | 239,200 | 1100億5501万 | +14.75% |
| 11/28 | 1,543 | 1,590 | 1,543 | 1,581 | +2.86% | 282,600 | 1124億115万 | +18.25% |
| 11/27 | 1,488 | 1,551 | 1,484 | 1,537 | +3.36% | 309,000 | 1092億7297万 | +16.18% |
| 11/26 | 1,437 | 1,491 | 1,437 | 1,487 | +4.13% | 256,600 | 1057億1822万 | +13.42% |
| 11/25 | （IR情報）15:00 ＪＢＣＣ、「マイクロソフト ジャパン パートナー オブ ザ イヤー 2025」を受賞 |
| 11/25 | 1,444 | 1,447 | 1,424 | 1,428 | -1.24% | 193,800 | 1015億2362万 | +9.76% |
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。
