| 2024 |
| 07/26 | 3,600 | 3,655 | 3,585 | 3,615 | +0.42% | 44,400 | 642億5208万 | -0.66% |
| 07/25 | 3,690 | 3,690 | 3,565 | 3,600 | -2.7% | 63,800 | 639億8547万 | -0.83% |
| 07/24 | 3,700 | 3,740 | 3,675 | 3,700 | -0.13% | 50,800 | 657億6284万 | +2.21% |
| 07/23 | 3,700 | 3,775 | 3,675 | 3,705 | +1.23% | 69,800 | 658億5171万 | +2.72% |
| 07/22 | 3,815 | 3,850 | 3,650 | 3,660 | -1.35% | 73,400 | 650億5189万 | +2.01% |
| 07/19 | 3,680 | 3,720 | 3,665 | 3,710 | +2.06% | 38,900 | 659億4058万 | +3.83% |
| 07/18 | 3,670 | 3,690 | 3,630 | 3,635 | -2.02% | 24,300 | 646億755万 | +2.37% |
| 07/17 | 3,775 | 3,785 | 3,710 | 3,710 | -1.72% | 22,600 | 659億4058万 | +5.19% |
| 07/16 | 3,775 | 3,800 | 3,730 | 3,775 | +1.89% | 38,300 | 670億9587万 | +7.76% |
| 07/12 | 3,695 | 3,745 | 3,685 | 3,705 | +0.14% | 36,400 | 658億5171万 | +6.53% |
| 07/11 | 3,725 | 3,765 | 3,695 | 3,700 | -0.13% | 50,700 | 657億6284万 | +7.12% |
| 07/10 | 3,815 | 3,835 | 3,675 | 3,705 | +2.77% | 116,300 | 658億5171万 | +8.11% |
| 07/09 | 3,625 | 3,695 | 3,580 | 3,605 | +0.56% | 56,100 | 640億7434万 | +6.03% |
| 07/08 | 3,610 | 3,635 | 3,560 | 3,585 | -0.97% | 29,300 | 637億1886万 | +6.1% |
| 07/05 | 3,715 | 3,715 | 3,620 | 3,620 | -2.56% | 34,800 | 643億4094万 | +7.77% |
| 07/04 | 3,675 | 3,730 | 3,670 | 3,715 | +1.92% | 44,200 | 660億2945万 | +11.26% |
| 07/03 | （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 |
| 07/03 | 3,590 | 3,665 | 3,590 | 3,645 | +0.83% | 43,600 | 647億8529万 | +9.95% |
| 07/02 | 3,605 | 3,625 | 3,550 | 3,615 | -0.28% | 40,900 | 642億5208万 | +9.91% |
| 07/01 | 3,675 | 3,720 | 3,595 | 3,625 | -0.68% | 50,100 | 644億2981万 | +10.99% |
| 06/28 | （IR情報）11:00 ＪＢＣＣ、米国マイクロソフトのパートナーアワードにおいてファイナリスト３社に初選出 |
| 06/28 | 3,725 | 3,735 | 3,625 | 3,650 | -1.48% | 51,100 | 648億7416万 | +12.48% |
| 06/27 | （IR情報）11:00 企業のIT資産の脆弱性を検出する「脆弱性マネジメントサービス」 無許可IT資産の検出から脆弱性対策まで網羅的・継続的な管理を実現 |
| 06/27 | 3,600 | 3,710 | 3,600 | 3,705 | +3.93% | 98,700 | 658億5171万 | +14.99% |
| 06/26 | 3,600 | 3,615 | 3,560 | 3,565 | -0.14% | 65,200 | 633億6339万 | +11.51% |
| 06/25 | 3,500 | 3,595 | 3,500 | 3,570 | +3.03% | 98,900 | 634億5226万 | +12.41% |
| 06/24 | 3,410 | 3,480 | 3,380 | 3,465 | +2.51% | 67,600 | 615億8601万 | +9.76% |
| 06/21 | 3,430 | 3,445 | 3,380 | 3,380 | -0.29% | 47,300 | 600億7525万 | +7.47% |
| 06/20 | 3,370 | 3,430 | 3,355 | 3,390 | +0.74% | 53,000 | 602億5298万 | +8.07% |
| 06/19 | 3,375 | 3,385 | 3,320 | 3,365 | 0% | 64,300 | 598億864万 | +7.61% |
| 06/18 | 3,300 | 3,365 | 3,290 | 3,365 | +4.02% | 74,200 | 598億864万 | +7.99% |
| 06/17 | 3,235 | 3,255 | 3,190 | 3,235 | -1.37% | 39,800 | 574億9805万 | +4.19% |
| 06/14 | 3,165 | 3,290 | 3,165 | 3,280 | +3.8% | 72,500 | 582億9787万 | +5.74% |
| 06/13 | 3,050 | 3,160 | 3,030 | 3,160 | +3.61% | 54,400 | 561億6502万 | +2.07% |
| 06/12 | 3,065 | 3,090 | 3,040 | 3,050 | -1.45% | 19,100 | 542億991万 | -1.68% |
| 06/11 | 3,145 | 3,160 | 3,090 | 3,095 | -1.75% | 20,100 | 550億973万 | -0.48% |
| 06/10 | 3,120 | 3,165 | 3,120 | 3,150 | +1.45% | 39,600 | 559億8729万 | +1.03% |
| 06/07 | 3,045 | 3,120 | 3,035 | 3,105 | +2.14% | 20,900 | 551億8747万 | -0.58% |
| 06/06 | 3,050 | 3,055 | 3,020 | 3,040 | +0.5% | 15,800 | 540億3217万 | -2.88% |
| 06/05 | 3,060 | 3,070 | 3,020 | 3,025 | -1.63% | 19,500 | 537億6557万 | -3.72% |
| 06/04 | 3,055 | 3,090 | 3,050 | 3,075 | 0% | 38,000 | 546億5425万 | -2.41% |
| 06/03 | 3,105 | 3,145 | 3,035 | 3,075 | -1.91% | 60,000 | 546億5425万 | -2.66% |
| 05/31 | 3,080 | 3,140 | 3,055 | 3,135 | +1.13% | 42,500 | 557億2068万 | -1.04% |
| 05/30 | 2,972 | 3,115 | 2,972 | 3,100 | +3.33% | 48,600 | 550億9860万 | -2.27% |
| 05/29 | 3,030 | 3,070 | 2,998 | 3,000 | -1.64% | 38,400 | 533億2122万 | -5.6% |
| 05/28 | 3,090 | 3,105 | 3,050 | 3,050 | -1.29% | 35,500 | 542億991万 | -4.21% |
| 05/27 | 3,085 | 3,115 | 3,050 | 3,090 | +0.49% | 34,100 | 549億2086万 | -3.2% |
| 05/24 | 3,040 | 3,095 | 3,040 | 3,075 | -0.65% | 20,100 | 546億5425万 | -3.76% |
| 05/23 | 3,040 | 3,115 | 2,990 | 3,095 | +1.98% | 40,700 | 550億973万 | -3.25% |
| 05/22 | 3,090 | 3,105 | 3,035 | 3,035 | -1.78% | 41,900 | 539億4331万 | -5.27% |
| 05/21 | （5%ルール）三井住友DSアセットマネジメント（6.16%） |
| 05/21 | 3,165 | 3,195 | 3,090 | 3,090 | -2.37% | 45,000 | 549億2086万 | -3.86% |
| 05/20 | 3,180 | 3,190 | 3,115 | 3,165 | -0.31% | 61,300 | 562億5389万 | -1.74% |
| 05/17 | 3,080 | 3,190 | 3,080 | 3,175 | +0.79% | 51,900 | 564億3163万 | -1.61% |
| 05/16 | 3,090 | 3,185 | 3,035 | 3,150 | +1.78% | 56,200 | 559億8729万 | -2.51% |
| 05/15 | 3,115 | 3,140 | 3,045 | 3,095 | +0.32% | 56,500 | 550億973万 | -4.27% |
| 05/14 | 3,135 | 3,135 | 3,010 | 3,085 | -2.37% | 121,500 | 548億3199万 | -4.7% |
| 05/13 | （IR情報）19:40 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 05/13 | 3,135 | 3,225 | 3,105 | 3,160 | +0.8% | 64,600 | 561億6502万 | -2.53% |
| 05/10 | 3,295 | 3,425 | 3,130 | 3,135 | -4.86% | 166,400 | 557億2068万 | -3.27% |
| 05/09 | （IR情報）16:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）16:30 中期経営計画「CHALLENGE 2026」 |
| 05/09 | （IR情報）16:30 2024年3月期決算説明資料 |
| 05/09 | 3,235 | 3,330 | 3,185 | 3,295 | +1.07% | 68,200 | 585億6448万 | +1.63% |
| 05/08 | 3,300 | 3,310 | 3,200 | 3,260 | -1.21% | 55,300 | 579億4240万 | +0.62% |
| 05/07 | 3,265 | 3,315 | 3,265 | 3,300 | +1.07% | 36,800 | 586億5335万 | +1.85% |
| 05/02 | 3,250 | 3,275 | 3,210 | 3,265 | -0.61% | 34,100 | 580億3127万 | +0.77% |
| 05/01 | 3,310 | 3,350 | 3,275 | 3,285 | -1.65% | 23,000 | 583億8674万 | +1.33% |
| 04/30 | 3,300 | 3,365 | 3,275 | 3,340 | +2.61% | 42,900 | 593億6430万 | +2.9% |
| 04/26 | 3,265 | 3,280 | 3,210 | 3,255 | -0.31% | 23,400 | 578億5353万 | +0.25% |
| 04/25 | 3,295 | 3,300 | 3,250 | 3,265 | -1.06% | 27,200 | 580億3127万 | +0.28% |
| 04/24 | 3,265 | 3,340 | 3,265 | 3,300 | +1.69% | 32,700 | 586億5335万 | +1.16% |
| 04/23 | 3,270 | 3,290 | 3,220 | 3,245 | 0% | 31,400 | 576億7579万 | -0.55% |
| 04/22 | 3,200 | 3,245 | 3,185 | 3,245 | +3.02% | 30,600 | 576億7579万 | -0.67% |
| 04/19 | 3,205 | 3,235 | 3,110 | 3,150 | -3.08% | 56,000 | 559億8729万 | -3.64% |
| 04/18 | 3,130 | 3,265 | 3,130 | 3,250 | +2.69% | 29,200 | 577億6466万 | -0.82% |
| 04/17 | 3,190 | 3,200 | 3,130 | 3,165 | -0.16% | 31,100 | 562億5389万 | -3.48% |
| 04/16 | 3,170 | 3,205 | 3,170 | 3,170 | -1.86% | 26,900 | 563億4276万 | -3.47% |
| 04/15 | 3,250 | 3,265 | 3,230 | 3,230 | -1.67% | 23,300 | 574億918万 | -1.82% |
| 04/12 | 3,290 | 3,315 | 3,280 | 3,285 | +0.77% | 28,300 | 583億8674万 | -0.36% |
| 04/11 | 3,265 | 3,280 | 3,195 | 3,260 | -1.21% | 42,900 | 579億4240万 | -1.27% |
| 04/10 | 3,315 | 3,345 | 3,300 | 3,300 | +0.46% | 41,800 | 586億5335万 | -0.42% |
| 04/09 | 3,245 | 3,285 | 3,235 | 3,285 | +2.5% | 36,000 | 583億8674万 | -1.23% |
| 04/08 | 3,215 | 3,230 | 3,170 | 3,205 | +0.16% | 36,000 | 569億6484万 | -3.96% |
| 04/05 | 3,140 | 3,210 | 3,125 | 3,200 | 0% | 37,200 | 568億7597万 | -4.53% |
| 04/04 | 3,185 | 3,260 | 3,160 | 3,200 | +1.75% | 48,000 | 568億7597万 | -4.96% |
| 04/03 | 3,080 | 3,170 | 3,080 | 3,145 | 0% | 51,100 | 558億9842万 | -6.95% |
| 04/02 | 3,245 | 3,270 | 3,140 | 3,145 | -3.08% | 60,800 | 558億9842万 | -7.42% |
| 04/01 | 3,265 | 3,265 | 3,190 | 3,245 | -0.76% | 56,500 | 576億7579万 | -4.98% |
| 03/29 | 3,295 | 3,305 | 3,245 | 3,270 | -0.76% | 42,900 | 581億2013万 | -4.66% |
| 03/28 | （IR情報）18:45 (訂正)「当社及び事業会社の役員異動に関するお知らせ」の一部訂正について |
| 03/28 | 3,305 | 3,330 | 3,265 | 3,295 | -0.9% | 55,600 | 585億6448万 | -4.33% |
| 03/27 | 3,380 | 3,380 | 3,325 | 3,325 | -1.34% | 51,400 | 590億9769万 | -4.04% |
| 03/26 | （IR情報）11:00 ＧＳユアサ、巧妙化が進むサイバー攻撃に対し、ＪＢＣＣのAttack Surface診断サービスを導入 |
| 03/26 | （IR情報）10:45 当社及び事業会社の役員異動に関するお知らせ |
| 03/26 | 3,350 | 3,400 | 3,335 | 3,370 | 0% | 43,600 | 598億9751万 | -3.36% |
| 03/25 | 3,455 | 3,465 | 3,355 | 3,370 | -3.02% | 69,800 | 598億9751万 | -4.23% |
| 03/22 | 3,480 | 3,540 | 3,450 | 3,475 | +1.46% | 83,600 | 617億6375万 | -1.95% |
| 03/21 | 3,395 | 3,455 | 3,380 | 3,425 | +2.85% | 90,100 | 608億7506万 | -3.85% |
| 03/19 | 3,335 | 3,350 | 3,285 | 3,330 | -0.15% | 68,900 | 591億8656万 | -7.27% |
| 03/18 | 3,355 | 3,395 | 3,295 | 3,335 | +1.21% | 88,100 | 592億7543万 | -7.87% |
| 03/15 | 3,355 | 3,440 | 3,295 | 3,295 | -1.49% | 417,400 | 585億6448万 | -9.58% |
| 03/14 | 3,285 | 3,345 | 3,285 | 3,345 | +0.9% | 55,900 | 594億5317万 | -8.83% |
| 03/13 | 3,330 | 3,350 | 3,270 | 3,315 | +1.07% | 85,100 | 589億1995万 | -10.19% |
| 03/12 | 3,285 | 3,315 | 3,220 | 3,280 | -0.91% | 124,700 | 582億9787万 | -11.73% |
| 03/11 | 3,340 | 3,375 | 3,280 | 3,310 | -2.93% | 119,700 | 588億3108万 | -11.54% |
| 03/08 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年8月21日～2024年2月29日) |
| 03/08 | 3,345 | 3,485 | 3,315 | 3,410 | -0.15% | 129,900 | 606億846万 | -9.43% |
| 03/07 | 3,560 | 3,560 | 3,410 | 3,415 | -3.94% | 106,200 | 606億9733万 | -9.7% |
| 03/06 | 3,555 | 3,610 | 3,555 | 3,555 | -1.25% | 68,000 | 631億8565万 | -6.45% |
| 03/05 | 3,555 | 3,635 | 3,530 | 3,600 | +1.27% | 79,700 | 639億8547万 | -5.83% |
| 03/04 | 3,590 | 3,605 | 3,520 | 3,555 | -0.7% | 69,100 | 631億8565万 | -7.47% |
| 02/27 | （IR情報）17:15 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）17:15 取締役候補者の選任に関するお知らせ |
