日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/29	1,040	1,044	1,029	1,042	+0.1%	402,300	-	+4.1%
09/28	1,032	1,045	1,029	1,041	+1.17%	369,500	-	+4.2%
09/25	1,029	1,034	1,021	1,029	+0.1%	305,800	-	+3.21%
09/24	1,040	1,048	1,015	1,028	-2%	459,000	-	+3.11%
09/18	1,051	1,056	1,038	1,049	-0.19%	561,400	-	+5.22%
09/17	1,021	1,051	1,018	1,051	+2.94%	452,900	-	+5.42%
09/16	1,020	1,026	1,015	1,021	+0.59%	353,400	-	+2.51%
09/15	1,015	1,029	1,003	1,015	0%	693,100	-	+2.22%
09/14	964	1,019	964	1,015	+6.17%	567,900	-	+2.53%
09/11	949	962	933	956	-0.52%	520,100	-	-3.14%
09/10	951	965	950	961	+0.52%	268,700	-	-2.44%
09/09	958	971	951	956	-1.24%	372,200	-	-2.75%
09/08	966	974	953	968	-0.1%	409,000	-	-1.33%
09/07	975	978	959	969	-0.62%	513,100	-	-1.02%
09/04	975	987	972	975	-0.2%	230,800	-	-0.31%
09/03	978	980	964	977	-0.1%	341,100	-	-0.2%
09/02	15:30 自己株式の取得状況に関するお知らせ
09/02	1,016	1,022	977	978	-4.77%	455,700	-	-0.1%
09/01	1,014	1,028	1,013	1,027	+1.99%	521,800	-	+5.01%
08/31	1,000	1,014	995	1,007	+1.1%	442,200	-	+3.28%
08/28	992	997	978	996	+1.43%	582,200	-	+2.47%
08/27	998	1,014	981	982	-1.6%	653,300	-	+1.45%
08/26	1,003	1,008	994	998	-0.5%	497,900	-	+3.31%
08/25	997	1,011	991	1,003	+1.31%	638,100	-	+4.15%
08/24	984	1,000	975	990	+0.61%	602,900	-	+3.13%
08/21	17:15 2026年12月期上半期(第2四半期)決算戦略説明会資料
08/21	992	997	980	984	-0.81%	660,300	-	+2.82%
08/20	1,005	1,010	984	992	+0.2%	567,900	-	+3.98%
08/19	1,035	1,036	984	990	-3.6%	749,900	-	+4.21%
08/18	1,039	1,040	1,011	1,027	-1.15%	944,000	-	+8.68%
08/17	1,045	1,065	1,036	1,039	-0.57%	1,316,100	-	+10.65%
08/14	993	1,054	992	1,045	+2.75%	1,716,500	-	+12.12%
08/13	944	1,024	914	1,017	+6.05%	3,078,900	-	+9.83%
08/12	15:30 2026年12月期第2四半期の月次連結売上高及び事業実績数値(国内人材紹介事業)に関するお知らせ
08/12	15:30 2026年12月期上半期決算説明資料
08/12	15:30 自己株式取得にかかる事項の決定及び自己株式の消却に関するお知らせ
08/12	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	960	973	954	959	+1.16%	878,600	-	+4.24%
08/10	941	953	928	948	+2.38%	571,300	-	+3.49%
08/07	910	932	909	926	+1.42%	569,500	-	+1.54%
08/06	907	914	892	913	+0.77%	578,400	-	+0.44%
08/05	904	910	895	906	-0.33%	467,400	-	0%
08/04	925	925	904	909	-2.26%	542,000	-	+0.55%
08/03	945	946	922	930	-1.38%	672,100	-	+3.1%
07/31	955	960	942	943	-4.26%	704,300	-	+4.89%
07/30	991	995	964	985	-0.3%	648,800	-	+10.06%
07/29	966	996	951	988	+3.78%	723,200	-	+11.14%
07/28	951	960	943	952	+0.42%	1,145,500	-	+7.81%
07/27	935	948	931	948	+2.82%	666,700	-	+7.85%
07/24	903	925	899	922	+1.32%	640,300	-	+5.37%
07/23	909	915	904	910	-0.55%	495,200	-	+4.24%
07/22	921	921	905	915	-1.51%	616,800	-	+5.05%
07/21	924	937	923	929	+0.65%	579,300	-	+7.03%
07/17	930	944	919	923	0%	550,100	-	+6.71%
07/16	905	925	904	923	+2.21%	657,200	-	+6.95%
07/15	890	904	890	903	+1.01%	540,900	-	+5%
07/14	889	908	885	894	+1.94%	495,900	-	+4.07%
07/13	877	883	874	877	+0.34%	336,600	-	+2.33%
07/10	867	878	863	874	+0.23%	490,100	-	+2.1%
07/09	878	882	872	872	-0.57%	424,700	-	+1.87%
07/08	15:40 主要株主の異動に関するお知らせ
07/08	869	880	867	877	+0.46%	353,300	-	+2.57%
07/07	862	875	857	873	+1.75%	491,000	-	+2.22%
07/06	855	861	851	858	+0.7%	421,500	-	+0.47%
07/03	867	869	851	852	-0.58%	453,400	-	-0.23%
07/02	850	871	847	857	+1.9%	436,700	-	+0.35%
07/01	15:30 人事異動に関するお知らせ
07/01	845	849	837	841	-1.52%	294,600	-	-1.52%
06/30	856	861	850	854	-0.23%	380,700	-	-0.12%
06/29	848	858	845	856	0%	636,800	-	+0.12%
06/26	842	856	840	856	+1.9%	784,100	-	+0.12%
06/25	849	849	837	840	+0.12%	324,800	-	-1.75%
06/24	835	842	832	839	+0.48%	354,900	-	-1.99%
06/23	845	849	835	835	-2.22%	410,600	-	-2.57%
06/22	846	854	841	854	+0.35%	374,700	-	-0.47%
06/19	852	854	843	851	-0.58%	522,400	-	-0.82%
06/18	853	864	852	856	+0.23%	708,100	-	-0.12%
06/17	859	867	854	854	-0.23%	321,400	-	-0.23%
06/16	857	862	853	856	-0.12%	347,000	-	+0.12%
06/15	860	868	857	857	-0.12%	358,300	-	+0.23%
06/12	855	862	846	858	-0.46%	600,900	-	+0.35%
06/11	860	867	850	862	+0.12%	396,900	-	+0.94%
06/10	870	874	854	861	+0.12%	346,100	-	+0.82%
06/09	862	867	853	860	+1.06%	396,900	-	+0.82%
06/08	854	870	850	851	-1.05%	351,000	-	-0.23%
06/05	855	870	854	860	+1.3%	235,500	-	+0.7%
06/04	851	858	845	849	-1.39%	294,800	-	-0.59%
06/03	865	865	844	861	-1.26%	376,700	-	+0.82%
06/02	864	873	860	872	+0.93%	492,800	-	+1.99%
06/01	859	867	850	864	+2.01%	415,800	-	+1.05%
05/29	861	872	847	847	-1.17%	673,200	-	-0.94%
05/28	860	860	843	857	-0.7%	554,500	-	+0.12%
05/27	844	863	841	863	+1.41%	458,600	-	+0.7%
05/26	864	864	847	851	-0.35%	388,700	-	-0.58%
05/25	868	868	841	854	-0.7%	381,900	-	-0.35%
05/22	859	862	850	860	+0.12%	320,300	-	+0.35%
05/21	863	869	856	859	-0.92%	343,700	-	+0.23%
05/20	880	885	865	867	-1.03%	418,600	-	+1.17%
05/19	857	876	853	876	+3.79%	562,900	-	+2.22%
05/18	838	848	832	844	+1.44%	477,900	-	-1.63%
05/15	828	832	820	832	+0.97%	329,400	-	-3.26%
05/14	860	864	820	824	-2.02%	1,041,500	-	-4.3%
05/13	15:30 2026年12月期第1四半期の月次連結売上高及び事業実績数値(国内人材紹介事業)に関するお知らせ
05/13	15:30 2026年12月期第1四半期決算説明資料
05/13	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	841	843	836	841	0%	273,800	-	-2.44%
05/12	853	856	839	841	-1.18%	256,900	-	-2.55%
05/11	846	853	842	851	+0.47%	277,600	-	-1.39%
05/08	853	853	842	847	+0.12%	260,800	-	-1.85%
05/07	850	850	837	846	-0.59%	403,000	-	-1.97%
05/01	857	857	842	851	-1.28%	378,600	-	-1.5%

ジェイエイシーリクルートメント（2124）のIR情報・決算資料

2026/05/01～2026/09/29

IR情報＆株価推移

開示資料

決算

株式

チャート