| 2026 |
| 10/01 | 1,744 | 1,763 | 1,714 | 1,744 | +0.93% | 211,500 | - | +3.26% |
| 09/30 | 1,722 | 1,739 | 1,699 | 1,728 | +0.76% | 259,600 | - | +2.31% |
| 09/29 | 1,685 | 1,732 | 1,677 | 1,715 | +0.18% | 209,200 | - | +1.48% |
| 09/28 | 1,699 | 1,714 | 1,673 | 1,712 | +1.3% | 151,900 | - | +1.24% |
| 09/25 | 1,677 | 1,690 | 1,664 | 1,690 | +0.24% | 164,300 | - | +0.06% |
| 09/24 | 1,691 | 1,698 | 1,665 | 1,686 | -0.94% | 121,900 | - | -0.24% |
| 09/18 | 1,709 | 1,741 | 1,693 | 1,702 | -0.41% | 194,200 | - | +0.71% |
| 09/17 | 1,689 | 1,727 | 1,689 | 1,709 | +0.89% | 131,600 | - | +1% |
| 09/16 | 1,716 | 1,727 | 1,692 | 1,694 | -0.65% | 206,700 | - | +0.18% |
| 09/15 | （IR情報）11:30 社員や非人間ID（NHI）のセキュリティ態勢管理「Okta ISPM」を全社導入 |
| 09/15 | 1,686 | 1,707 | 1,665 | 1,705 | +2.22% | 202,900 | - | +0.83% |
| 09/14 | （自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月1日～2026年9月30日) |
| 09/14 | 1,620 | 1,675 | 1,615 | 1,668 | +4.71% | 195,800 | - | -1.36% |
| 09/11 | 1,583 | 1,602 | 1,547 | 1,593 | +0.63% | 180,300 | - | -5.85% |
| 09/10 | 1,562 | 1,587 | 1,557 | 1,583 | +0.76% | 144,600 | - | -6.66% |
| 09/09 | 1,582 | 1,588 | 1,560 | 1,571 | -1.32% | 194,900 | - | -7.53% |
| 09/08 | 1,624 | 1,628 | 1,592 | 1,592 | -2.57% | 146,900 | - | -6.52% |
| 09/07 | 1,673 | 1,677 | 1,621 | 1,634 | -2.68% | 165,800 | - | -4.28% |
| 09/04 | 1,666 | 1,684 | 1,656 | 1,679 | +0.78% | 167,100 | - | -1.58% |
| 09/03 | 1,662 | 1,677 | 1,653 | 1,666 | -0.83% | 152,400 | - | -2.29% |
| 09/02 | 1,704 | 1,717 | 1,668 | 1,680 | -3.06% | 188,600 | - | -1.52% |
| 09/01 | （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 |
| 09/01 | 1,786 | 1,794 | 1,731 | 1,733 | -3.24% | 140,100 | - | +1.88% |
| 08/31 | 1,779 | 1,801 | 1,779 | 1,791 | +0.51% | 142,800 | - | +5.73% |
| 08/28 | 1,748 | 1,797 | 1,735 | 1,782 | +4.09% | 188,000 | - | +6.07% |
| 08/27 | 1,726 | 1,750 | 1,706 | 1,712 | -0.93% | 153,900 | - | +2.76% |
| 08/26 | 1,726 | 1,751 | 1,723 | 1,728 | +0.47% | 164,300 | - | +4.41% |
| 08/25 | 1,750 | 1,753 | 1,714 | 1,720 | -1.32% | 148,300 | - | +4.62% |
| 08/24 | 1,778 | 1,818 | 1,740 | 1,743 | -0.8% | 349,400 | - | +6.74% |
| 08/21 | 1,739 | 1,763 | 1,737 | 1,757 | +1.15% | 321,700 | - | +8.39% |
| 08/20 | （IR情報）17:00 「JPX日経中小型株指数」構成銘柄への継続選定に関するお知らせ |
| 08/20 | 1,696 | 1,738 | 1,685 | 1,737 | +3.39% | 217,000 | - | +8.02% |
| 08/19 | 1,700 | 1,700 | 1,679 | 1,680 | -1.12% | 196,900 | - | +5.26% |
| 08/18 | 1,696 | 1,719 | 1,680 | 1,699 | -0.29% | 165,700 | - | +7.19% |
| 08/17 | 1,711 | 1,728 | 1,695 | 1,704 | -1.79% | 244,100 | - | +8.33% |
| 08/14 | 1,699 | 1,749 | 1,684 | 1,735 | +3.03% | 195,400 | - | +11.08% |
| 08/13 | 1,700 | 1,711 | 1,661 | 1,684 | -1.41% | 162,500 | - | +8.79% |
| 08/12 | 1,724 | 1,745 | 1,701 | 1,708 | +0.53% | 236,000 | - | +11.2% |
| 08/10 | 1,701 | 1,707 | 1,672 | 1,699 | +0.24% | 203,400 | - | +11.63% |
| 08/07 | 1,700 | 1,724 | 1,683 | 1,695 | +0.71% | 218,400 | - | +12.48% |
| 08/06 | （IR情報）11:30 ＪＢＣＣと日立ソリューションズ東日本、生産管理システム「R-PiCS NX」と「scSQUARE ISP」の連携サービスを提供開始 |
| 08/06 | （自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月1日～2026年9月30日) |
| 08/06 | 1,666 | 1,699 | 1,641 | 1,683 | +1.08% | 231,300 | - | +12.88% |
| 08/05 | 1,678 | 1,692 | 1,647 | 1,665 | +0.06% | 249,700 | - | +13.03% |
| 08/04 | 1,723 | 1,771 | 1,657 | 1,664 | -1.89% | 370,200 | - | +14.29% |
| 08/03 | （IR情報）12:00 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 08/03 | 1,630 | 1,707 | 1,617 | 1,696 | +4.95% | 497,300 | - | +17.86% |
| 07/31 | （IR情報）11:30 2027年3月期第1四半期決算説明資料 |
| 07/31 | （IR情報）11:30 自己株式取得に係る事項の決定に関するお知らせ |
| 07/31 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）11:30 配当予想の修正(増配)に関するお知らせ |
| 07/31 | 1,590 | 1,633 | 1,555 | 1,616 | -2.12% | 479,200 | - | +13.8% |
| 07/30 | 1,679 | 1,698 | 1,638 | 1,651 | -1.67% | 286,100 | - | +17.68% |
| 07/29 | （IR情報）12:00 ＪＢＣＣのクラウドエンジニアが 「Microsoft Top Partner Engineer Award」を2年連続で受賞 |
| 07/29 | 1,610 | 1,679 | 1,581 | 1,679 | +6.67% | 420,700 | - | +21.32% |
| 07/28 | 1,561 | 1,592 | 1,553 | 1,574 | +1.88% | 274,600 | - | +15.48% |
| 07/27 | （IR情報）11:30 ＪＢＣＣ、AI活用に向けたデータ分析基盤構築の検証支援を開始 |
| 07/27 | 1,480 | 1,549 | 1,480 | 1,545 | +6.55% | 214,200 | - | +14.78% |
| 07/24 | 1,413 | 1,454 | 1,404 | 1,450 | +1.54% | 211,600 | - | +8.94% |
| 07/23 | 1,425 | 1,439 | 1,414 | 1,428 | -1.04% | 166,000 | - | +8.1% |
| 07/22 | （IR情報）11:30 kintoneプラグイン「ATTAZoo＋」、ITreview Grid Awardで5年連続最高位「Leader」を受賞 |
| 07/22 | 1,439 | 1,454 | 1,427 | 1,443 | -0.76% | 141,300 | - | +10.15% |
| 07/21 | 1,453 | 1,465 | 1,444 | 1,454 | +1.89% | 127,600 | - | +11.93% |
| 07/17 | （IR情報）11:30 kintoneと奉行クラウドを連携する 「ATTAZoo Connect for 奉行クラウド」 を提供開始 |
| 07/17 | 1,448 | 1,462 | 1,418 | 1,427 | -1.11% | 131,100 | - | +10.79% |
| 07/16 | 1,446 | 1,468 | 1,437 | 1,443 | +0.63% | 96,900 | - | +13% |
| 07/15 | 1,422 | 1,443 | 1,419 | 1,434 | -0.9% | 111,200 | - | +13.18% |
| 07/14 | 1,410 | 1,460 | 1,400 | 1,447 | +3.06% | 234,500 | - | +15.12% |
| 07/13 | （IR情報）11:30 ＪＢＣＣＨＤ、「スタートアップワールドカップ2026東京予選」 展示イベントに出展 AIサービスの高度化に向け、多様なプレイヤーとの共創を推進 |
| 07/13 | 1,413 | 1,417 | 1,358 | 1,404 | -0.35% | 260,300 | - | +12.68% |
| 07/10 | 1,405 | 1,427 | 1,402 | 1,409 | +0.28% | 124,600 | - | +13.9% |
| 07/09 | 1,386 | 1,424 | 1,385 | 1,405 | +0.64% | 192,500 | - | +14.32% |
| 07/08 | 1,399 | 1,410 | 1,388 | 1,396 | +1.45% | 225,900 | - | +14.43% |
| 07/07 | 1,373 | 1,395 | 1,369 | 1,376 | +0.81% | 200,900 | - | +13.44% |
| 07/06 | （IR情報）14:00 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 07/06 | （IR情報）11:30 ＪＢＣＣ、「CYBOZU AWARD 2026」 で3部門を受賞 エリア賞（首都圏・東北）と個人賞を獲得 |
| 07/06 | 1,345 | 1,369 | 1,340 | 1,365 | +2.48% | 268,600 | - | +13% |
| 07/03 | 1,329 | 1,340 | 1,315 | 1,332 | +3.66% | 202,300 | - | +10.82% |
| 07/02 | 1,297 | 1,307 | 1,277 | 1,285 | +3.88% | 228,500 | - | +7.35% |
| 07/01 | （IR情報）11:30 セキュリティ事故の受付・初動対応を24時間365日で代行 「セキュリティ事故受付代行サービス」を提供開始 |
| 07/01 | 1,240 | 1,250 | 1,229 | 1,237 | -0.4% | 126,300 | - | +3.69% |
| 06/30 | 1,249 | 1,254 | 1,237 | 1,242 | +0.4% | 185,100 | - | +4.28% |
| 06/29 | （IR情報）11:30 ＪＢＣＣホールディングス、「みんかぶアワード 2025」に選出 |
| 06/29 | 1,235 | 1,269 | 1,228 | 1,237 | +2.06% | 233,600 | - | +4.04% |
| 06/26 | 1,191 | 1,215 | 1,190 | 1,212 | +1.42% | 142,600 | - | +2.02% |
| 06/25 | 1,185 | 1,203 | 1,168 | 1,195 | +2.05% | 147,900 | - | +0.59% |
| 06/24 | 1,163 | 1,183 | 1,163 | 1,171 | +1.56% | 145,900 | - | -1.51% |
| 06/23 | 1,159 | 1,165 | 1,145 | 1,153 | -1.62% | 190,400 | - | -3.19% |
| 06/22 | 1,160 | 1,182 | 1,157 | 1,172 | +0.69% | 117,900 | - | -2.01% |
| 06/19 | 1,175 | 1,183 | 1,159 | 1,164 | -1.85% | 208,500 | - | -2.76% |
| 06/18 | 1,164 | 1,186 | 1,164 | 1,186 | +2.51% | 148,500 | - | -1% |
| 06/17 | 1,166 | 1,175 | 1,154 | 1,157 | -0.52% | 148,300 | - | -3.34% |
| 06/16 | 1,171 | 1,182 | 1,152 | 1,163 | -1.77% | 156,400 | - | -3% |
| 06/15 | 1,178 | 1,204 | 1,176 | 1,184 | +1.54% | 182,900 | - | -1.42% |
| 06/12 | 1,161 | 1,172 | 1,151 | 1,166 | -1.02% | 293,600 | - | -3% |
| 06/11 | 1,190 | 1,199 | 1,165 | 1,178 | -0.42% | 177,600 | - | -2.24% |
| 06/10 | 1,182 | 1,204 | 1,182 | 1,183 | +0.08% | 113,800 | - | -1.99% |
| 06/09 | 1,190 | 1,202 | 1,177 | 1,182 | -0.34% | 191,100 | - | -2.07% |
| 06/08 | 1,178 | 1,189 | 1,173 | 1,186 | -0.67% | 189,700 | - | -1.82% |
| 06/05 | 1,195 | 1,217 | 1,190 | 1,194 | +0.76% | 99,500 | - | -1.24% |
| 06/04 | 1,178 | 1,192 | 1,168 | 1,185 | -2.55% | 158,800 | - | -2.07% |
| 06/03 | 1,246 | 1,254 | 1,204 | 1,216 | -2.49% | 219,600 | - | +0.41% |
| 06/02 | 1,235 | 1,254 | 1,224 | 1,247 | +1.05% | 248,500 | - | +2.97% |
| 06/01 | 1,205 | 1,248 | 1,204 | 1,234 | +3.78% | 315,100 | - | +1.9% |
| 05/29 | 1,185 | 1,219 | 1,185 | 1,189 | -0.08% | 258,000 | - | -1.9% |
| 05/28 | 1,189 | 1,190 | 1,167 | 1,190 | +0.08% | 188,100 | - | -2.14% |
| 05/27 | 1,192 | 1,193 | 1,175 | 1,189 | +0.34% | 195,600 | - | -2.54% |
| 05/26 | 1,202 | 1,210 | 1,185 | 1,185 | -2.07% | 169,500 | - | -3.27% |
| 05/25 | 1,219 | 1,234 | 1,196 | 1,210 | +0.08% | 179,000 | - | -1.55% |
| 05/22 | （IR情報）19:00 2026年3月期決算説明会書き起こし公開のお知らせ |
| 05/22 | 1,226 | 1,229 | 1,201 | 1,209 | -0.98% | 105,100 | - | -1.71% |
| 05/21 | 1,241 | 1,241 | 1,221 | 1,221 | -0.33% | 130,000 | - | -0.81% |
| 05/20 | 1,279 | 1,279 | 1,212 | 1,225 | -4.3% | 199,000 | - | -0.57% |
| 05/19 | 1,218 | 1,280 | 1,214 | 1,280 | +7.38% | 436,800 | - | +3.81% |
| 05/18 | （IR情報）11:00 ペット＆ファミリー損害保険、新基幹システム稼働で年間2,800時間の業務工数を削減 事業成長を支えるIT基盤を確立し、PayPayアプリ連携を4か月で実現 |
| 05/18 | 1,200 | 1,220 | 1,188 | 1,192 | 0% | 187,600 | - | -3.33% |
| 05/15 | 1,161 | 1,196 | 1,160 | 1,192 | +2.23% | 230,700 | - | -3.48% |
| 05/14 | 1,205 | 1,209 | 1,160 | 1,166 | -4.35% | 430,400 | - | -5.66% |
| 05/13 | （IR情報）11:30 2026年3月期決算説明資料 |
| 05/13 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,205 | 1,247 | 1,201 | 1,219 | +1.16% | 571,700 | - | -1.61% |
| 05/12 | （5%ルール）三井住友DSアセットマネジメント（8.13%）SMBC日興証券（0.22%） |
| 05/12 | 1,224 | 1,228 | 1,198 | 1,205 | -1.07% | 244,700 | - | -2.74% |
| 05/11 | 1,234 | 1,247 | 1,218 | 1,218 | -1.38% | 192,000 | - | -1.77% |
| 05/08 | 1,218 | 1,241 | 1,203 | 1,235 | +1.98% | 232,400 | - | -0.32% |
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。
