| 2026 |
| 07/09 | 1,386 | 1,424 | 1,385 | 1,405 | +0.64% | 192,500 | 998億8843万 | +14.32% |
| 07/08 | 1,399 | 1,410 | 1,388 | 1,396 | +1.45% | 225,900 | 992億4858万 | +14.43% |
| 07/07 | 1,373 | 1,395 | 1,369 | 1,376 | +0.81% | 200,900 | 978億2668万 | +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 | 970億4463万 | +13% |
| 07/03 | 1,329 | 1,340 | 1,315 | 1,332 | +3.66% | 202,300 | 946億9850万 | +10.82% |
| 07/02 | 1,297 | 1,307 | 1,277 | 1,285 | +3.88% | 228,500 | 913億5703万 | +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 | 879億4448万 | +3.69% |
| 06/30 | 1,249 | 1,254 | 1,237 | 1,242 | +0.4% | 185,100 | 882億9995万 | +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 | 879億4448万 | +4.04% |
| 06/26 | 1,191 | 1,215 | 1,190 | 1,212 | +1.42% | 142,600 | 861億6710万 | +2.02% |
| 06/25 | 1,185 | 1,203 | 1,168 | 1,195 | +2.05% | 147,900 | 849億5849万 | +0.59% |
| 06/24 | 1,163 | 1,183 | 1,163 | 1,171 | +1.56% | 145,900 | 832億5221万 | -1.51% |
| 06/23 | 1,159 | 1,165 | 1,145 | 1,153 | -1.62% | 190,400 | 819億7250万 | -3.19% |
| 06/22 | 1,160 | 1,182 | 1,157 | 1,172 | +0.69% | 117,900 | 833億2330万 | -2.01% |
| 06/19 | 1,175 | 1,183 | 1,159 | 1,164 | -1.85% | 208,500 | 827億5454万 | -2.76% |
| 06/18 | 1,164 | 1,186 | 1,164 | 1,186 | +2.51% | 148,500 | 843億1863万 | -1% |
| 06/17 | 1,166 | 1,175 | 1,154 | 1,157 | -0.52% | 148,300 | 822億5688万 | -3.34% |
| 06/16 | 1,171 | 1,182 | 1,152 | 1,163 | -1.77% | 156,400 | 826億8345万 | -3% |
| 06/15 | 1,178 | 1,204 | 1,176 | 1,184 | +1.54% | 182,900 | 841億7644万 | -1.42% |
| 06/12 | 1,161 | 1,172 | 1,151 | 1,166 | -1.02% | 293,600 | 828億9673万 | -3% |
| 06/11 | 1,190 | 1,199 | 1,165 | 1,178 | -0.42% | 177,600 | 837億4987万 | -2.24% |
| 06/10 | 1,182 | 1,204 | 1,182 | 1,183 | +0.08% | 113,800 | 841億535万 | -1.99% |
| 06/09 | 1,190 | 1,202 | 1,177 | 1,182 | -0.34% | 191,100 | 840億3425万 | -2.07% |
| 06/08 | 1,178 | 1,189 | 1,173 | 1,186 | -0.67% | 189,700 | 843億1863万 | -1.82% |
| 06/05 | 1,195 | 1,217 | 1,190 | 1,194 | +0.76% | 99,500 | 848億8739万 | -1.24% |
| 06/04 | 1,178 | 1,192 | 1,168 | 1,185 | -2.55% | 158,800 | 842億4754万 | -2.07% |
| 06/03 | 1,246 | 1,254 | 1,204 | 1,216 | -2.49% | 219,600 | 864億5148万 | +0.41% |
| 06/02 | 1,235 | 1,254 | 1,224 | 1,247 | +1.05% | 248,500 | 886億5543万 | +2.97% |
| 06/01 | 1,205 | 1,248 | 1,204 | 1,234 | +3.78% | 315,100 | 877億3119万 | +1.9% |
| 05/29 | 1,185 | 1,219 | 1,185 | 1,189 | -0.08% | 258,000 | 845億3192万 | -1.9% |
| 05/28 | 1,189 | 1,190 | 1,167 | 1,190 | +0.08% | 188,100 | 846億301万 | -2.14% |
| 05/27 | 1,192 | 1,193 | 1,175 | 1,189 | +0.34% | 195,600 | 845億3192万 | -2.54% |
| 05/26 | 1,202 | 1,210 | 1,185 | 1,185 | -2.07% | 169,500 | 842億4754万 | -3.27% |
| 05/25 | 1,219 | 1,234 | 1,196 | 1,210 | +0.08% | 179,000 | 860億2491万 | -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 | 859億5382万 | -1.71% |
| 05/21 | 1,241 | 1,241 | 1,221 | 1,221 | -0.33% | 130,000 | 868億696万 | -0.81% |
| 05/20 | 1,279 | 1,279 | 1,212 | 1,225 | -4.3% | 199,000 | 870億9134万 | -0.57% |
| 05/19 | 1,218 | 1,280 | 1,214 | 1,280 | +7.38% | 436,800 | 910億156万 | +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 | 847億4520万 | -3.33% |
| 05/15 | 1,161 | 1,196 | 1,160 | 1,192 | +2.23% | 230,700 | 847億4520万 | -3.48% |
| 05/14 | 1,205 | 1,209 | 1,160 | 1,166 | -4.35% | 430,400 | 828億9673万 | -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 | 866億6477万 | -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 | 856億6944万 | -2.74% |
| 05/11 | 1,234 | 1,247 | 1,218 | 1,218 | -1.38% | 192,000 | 865億9367万 | -1.77% |
| 05/08 | 1,218 | 1,241 | 1,203 | 1,235 | +1.98% | 232,400 | 878億229万 | -0.32% |
| 05/07 | 1,211 | 1,217 | 1,207 | 1,211 | +0.92% | 208,900 | 860億9601万 | -2.1% |
| 05/01 | 1,202 | 1,210 | 1,192 | 1,200 | -0.17% | 212,800 | 853億1396万 | -3.15% |
| 04/30 | 1,205 | 1,211 | 1,193 | 1,202 | -1.72% | 201,300 | 854億5615万 | -3.14% |
| 04/28 | 1,204 | 1,231 | 1,201 | 1,223 | +0.99% | 172,200 | 869億4915万 | -1.61% |
| 04/27 | 1,211 | 1,224 | 1,204 | 1,211 | 0% | 171,100 | 860億9601万 | -2.73% |
| 04/24 | 1,200 | 1,220 | 1,200 | 1,211 | -0.57% | 120,700 | 860億9601万 | -2.81% |
| 04/23 | 1,230 | 1,233 | 1,207 | 1,218 | -1.62% | 180,300 | 865億9367万 | -2.4% |
| 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% |
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。
