| 2026 |
| 06/23 | （IR情報）17:30 技術商社 ジェイテック 株主総会に３Dアバターを導入 |
| 06/23 | 225 | 226 | 222 | 223 | -0.89% | 20,000 | 19億1164万 | -4.29% |
| 06/22 | 223 | 227 | 223 | 225 | +0.9% | 13,300 | 19億2879万 | -3.85% |
| 06/19 | 224 | 224 | 222 | 223 | 0% | 17,400 | 19億1164万 | -4.7% |
| 06/18 | 226 | 226 | 222 | 223 | -0.45% | 21,600 | 19億1164万 | -5.11% |
| 06/17 | 223 | 225 | 221 | 224 | +1.82% | 48,400 | 19億2021万 | -4.68% |
| 06/16 | 227 | 232 | 217 | 220 | -3.08% | 132,500 | 18億8592万 | -6.78% |
| 06/15 | 230 | 232 | 227 | 227 | -0.44% | 57,300 | 19億4593万 | -4.22% |
| 06/12 | 230 | 230 | 226 | 228 | -0.44% | 10,500 | 19億5450万 | -3.8% |
| 06/11 | 230 | 230 | 226 | 229 | -1.29% | 20,100 | 19億6307万 | -3.38% |
| 06/10 | 233 | 233 | 230 | 232 | -0.43% | 14,000 | 19億8879万 | -2.52% |
| 06/09 | 235 | 235 | 230 | 233 | -0.85% | 66,500 | 19億9736万 | -2.1% |
| 06/08 | 236 | 236 | 234 | 235 | -0.42% | 55,300 | 20億1451万 | -1.26% |
| 06/05 | 236 | 237 | 236 | 236 | 0% | 6,500 | 20億2308万 | -0.84% |
| 06/04 | 238 | 238 | 236 | 236 | -1.26% | 15,100 | 20億2308万 | -0.84% |
| 06/03 | 236 | 239 | 235 | 239 | +0.42% | 26,200 | 20億4880万 | +0.42% |
| 06/02 | 238 | 238 | 237 | 238 | 0% | 7,500 | 20億4023万 | 0% |
| 06/01 | 237 | 238 | 237 | 238 | +0.42% | 12,400 | 20億4023万 | 0% |
| 05/29 | 238 | 238 | 237 | 237 | -0.42% | 16,700 | 20億3165万 | -0.42% |
| 05/28 | 240 | 240 | 236 | 238 | -0.83% | 14,300 | 20億4023万 | 0% |
| 05/27 | （IR情報）18:30 2026年3月期決算説明資料 |
| 05/27 | 242 | 242 | 234 | 240 | -0.83% | 40,000 | 20億5737万 | +0.84% |
| 05/26 | 243 | 244 | 242 | 242 | -0.41% | 17,600 | 20億7452万 | +1.68% |
| 05/25 | 243 | 247 | 242 | 243 | 0% | 32,400 | 20億8309万 | +2.1% |
| 05/22 | 239 | 244 | 238 | 243 | +1.67% | 57,000 | 20億8309万 | +2.1% |
| 05/21 | 238 | 239 | 235 | 239 | 0% | 22,800 | 20億4880万 | +0.84% |
| 05/20 | 236 | 241 | 233 | 239 | +1.27% | 120,900 | 20億4880万 | +0.84% |
| 05/19 | 235 | 238 | 233 | 236 | +0.43% | 56,600 | 20億2308万 | -0.42% |
| 05/18 | 237 | 237 | 234 | 235 | -1.26% | 32,700 | 20億1451万 | -1.26% |
| 05/15 | 239 | 239 | 236 | 238 | 0% | 77,300 | 20億4023万 | 0% |
| 05/14 | （IR情報）15:30 通期連結業績予想数値と実績値との差異、および個別業績実績値と前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 239 | 240 | 237 | 238 | 0% | 26,800 | 20億4023万 | 0% |
| 05/13 | 240 | 240 | 236 | 238 | -1.24% | 26,400 | 20億4023万 | 0% |
| 05/12 | 235 | 241 | 235 | 241 | +2.12% | 72,300 | 20億6594万 | +1.26% |
| 05/11 | 235 | 237 | 235 | 236 | -0.42% | 17,300 | 20億2308万 | -0.42% |
| 05/08 | 239 | 239 | 236 | 237 | +0.42% | 18,000 | 20億3165万 | 0% |
| 05/07 | 236 | 239 | 235 | 236 | 0% | 48,300 | 20億2308万 | -0.84% |
| 05/01 | 237 | 237 | 233 | 236 | -0.42% | 51,000 | 20億2308万 | -0.84% |
| 04/30 | 235 | 238 | 235 | 237 | +0.42% | 23,600 | 20億3165万 | -0.84% |
| 04/28 | 238 | 240 | 234 | 236 | -0.84% | 59,000 | 20億2308万 | -1.67% |
| 04/27 | 237 | 240 | 236 | 238 | 0% | 81,900 | 20億4023万 | -0.83% |
| 04/24 | 238 | 240 | 238 | 238 | +0.42% | 46,400 | 20億4023万 | -1.24% |
| 04/23 | 236 | 237 | 236 | 237 | 0% | 11,300 | 20億3165万 | -1.66% |
| 04/22 | 239 | 239 | 237 | 237 | -0.84% | 30,900 | 20億3165万 | -2.07% |
| 04/21 | 237 | 239 | 237 | 239 | +0.84% | 9,900 | 20億4880万 | -1.24% |
| 04/20 | 237 | 238 | 236 | 237 | -0.42% | 32,400 | 20億3165万 | -2.47% |
| 04/17 | 238 | 239 | 237 | 238 | +0.42% | 3,600 | 20億4023万 | -2.06% |
| 04/16 | 239 | 239 | 237 | 237 | -0.42% | 13,800 | 20億3165万 | -2.47% |
| 04/15 | 236 | 239 | 234 | 238 | +0.42% | 36,800 | 20億4023万 | -2.06% |
| 04/14 | 239 | 239 | 233 | 237 | -0.84% | 74,000 | 20億3165万 | -2.47% |
| 04/13 | 239 | 240 | 238 | 239 | 0% | 23,500 | 20億4880万 | -2.05% |
| 04/10 | 241 | 241 | 238 | 239 | +0.42% | 46,400 | 20億4880万 | -2.05% |
| 04/09 | 239 | 239 | 238 | 238 | -0.42% | 18,400 | 20億4023万 | -2.46% |
| 04/08 | 238 | 240 | 238 | 239 | +0.84% | 26,500 | 20億4880万 | -2.45% |
| 04/07 | 238 | 238 | 237 | 237 | 0% | 13,300 | 20億3165万 | -3.27% |
| 04/06 | 238 | 238 | 234 | 237 | 0% | 38,800 | 20億3165万 | -3.66% |
| 04/03 | 238 | 238 | 237 | 237 | -0.42% | 16,900 | 20億3165万 | -4.05% |
| 04/02 | 238 | 240 | 237 | 238 | 0% | 26,100 | 20億4023万 | -3.64% |
| 04/01 | 237 | 239 | 234 | 238 | +0.85% | 96,500 | 20億4023万 | -4.03% |
| 03/31 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 03/31 | 239 | 239 | 235 | 236 | -1.67% | 58,200 | 20億2308万 | -5.22% |
| 03/30 | 244 | 244 | 238 | 240 | -6.61% | 130,700 | 20億5737万 | -3.61% |
| 03/27 | 256 | 257 | 253 | 257 | +0.39% | 104,300 | 22億310万 | +2.8% |
| 03/26 | 255 | 258 | 254 | 256 | +0.39% | 90,200 | 21億9453万 | +2.81% |
| 03/25 | 250 | 255 | 250 | 255 | +2.41% | 37,500 | 21億8596万 | +2.41% |
| 03/24 | 250 | 250 | 248 | 249 | 0% | 56,100 | 21億3452万 | 0% |
| 03/23 | 246 | 249 | 245 | 249 | 0% | 65,400 | 21億3452万 | 0% |
| 03/19 | 247 | 253 | 246 | 249 | -0.4% | 50,200 | 21億3452万 | 0% |
| 03/18 | 249 | 251 | 247 | 250 | +1.21% | 49,600 | 21億4310万 | +0.81% |
| 03/17 | 247 | 250 | 247 | 247 | +0.41% | 27,500 | 21億1738万 | -0.4% |
| 03/16 | 243 | 256 | 241 | 246 | +2.07% | 255,800 | 21億881万 | -0.81% |
| 03/13 | （IR情報）17:00 2026年3月期通期連結業績予想および配当予想の修正に関するお知らせ |
| 03/13 | （IR情報）15:30 「従業員に対する譲渡制限付株式報酬制度の導入及び自己株式処分に関するお知らせ」の内容変更についてのお知らせ |
| 03/13 | 239 | 243 | 239 | 241 | -0.41% | 34,200 | 20億6594万 | -2.82% |
| 03/12 | 242 | 248 | 242 | 242 | -1.63% | 52,600 | 20億7452万 | -2.42% |
| 03/11 | 248 | 250 | 246 | 246 | +0.41% | 32,200 | 21億881万 | -0.81% |
| 03/10 | 244 | 246 | 244 | 245 | +1.24% | 20,500 | 21億23万 | -1.21% |
| 03/09 | 243 | 243 | 238 | 242 | -2.42% | 46,000 | 20億7452万 | -2.42% |
| 03/06 | 247 | 249 | 247 | 248 | +0.81% | 14,600 | 21億2595万 | 0% |
| 03/05 | 245 | 248 | 243 | 246 | 0% | 27,900 | 21億881万 | -1.2% |
| 03/04 | 239 | 247 | 237 | 246 | +0.41% | 71,900 | 21億881万 | -1.2% |
| 03/03 | 255 | 255 | 244 | 245 | -4.67% | 153,400 | 21億23万 | -1.61% |
| 03/02 | 257 | 257 | 254 | 257 | -0.39% | 34,400 | 22億310万 | +2.8% |
| 02/27 | 257 | 259 | 255 | 258 | +0.39% | 21,500 | 22億1167万 | +3.61% |
| 02/26 | 257 | 258 | 254 | 257 | +0.39% | 78,500 | 22億310万 | +3.21% |
| 02/25 | 251 | 257 | 251 | 256 | +1.59% | 88,300 | 21億9453万 | +2.81% |
| 02/24 | 253 | 253 | 250 | 252 | +0.8% | 82,900 | 21億6024万 | +1.2% |
| 02/20 | 251 | 251 | 249 | 250 | 0% | 27,000 | 21億4310万 | +0.4% |
| 02/19 | 251 | 252 | 250 | 250 | -0.4% | 22,300 | 21億4310万 | +0.4% |
| 02/18 | 250 | 251 | 249 | 251 | +0.4% | 52,400 | 21億5167万 | +0.8% |
| 02/17 | 252 | 253 | 250 | 250 | -0.4% | 19,300 | 21億4310万 | +0.4% |
| 02/16 | 247 | 254 | 247 | 251 | +2.03% | 52,200 | 21億5167万 | +0.8% |
| 02/13 | 246 | 247 | 245 | 246 | +0.41% | 27,700 | 21億881万 | -1.2% |
| 02/12 | 245 | 249 | 244 | 245 | +0.41% | 51,100 | 21億23万 | -1.61% |
| 02/10 | 243 | 245 | 242 | 244 | +0.41% | 21,800 | 20億9166万 | -2.01% |
| 02/09 | 244 | 245 | 243 | 243 | 0% | 56,900 | 20億8309万 | -2.41% |
| 02/06 | 243 | 243 | 241 | 243 | +0.41% | 38,900 | 20億8309万 | -2.41% |
| 02/05 | 242 | 243 | 241 | 242 | +0.41% | 22,200 | 20億7452万 | -2.81% |
| 02/04 | 242 | 243 | 241 | 241 | 0% | 22,000 | 20億6594万 | -2.82% |
| 02/03 | 243 | 243 | 241 | 241 | 0% | 10,500 | 20億6594万 | -2.82% |
| 02/02 | 238 | 243 | 237 | 241 | -5.12% | 154,900 | 20億6594万 | -2.82% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 253 | 256 | 252 | 254 | +0.4% | 78,000 | 21億7738万 | +2.42% |
| 01/29 | 254 | 254 | 253 | 253 | -0.39% | 36,700 | 21億6881万 | +2.02% |
| 01/28 | 253 | 254 | 252 | 254 | 0% | 28,800 | 21億7738万 | +2.83% |
| 01/27 | 253 | 254 | 252 | 254 | +0.4% | 29,900 | 21億7738万 | +2.83% |
| 01/26 | 251 | 254 | 251 | 253 | -0.39% | 42,100 | 21億6881万 | +2.85% |
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。
