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
09/30	840	841	832	839	+0.24%	7,700	-	+2.69%
09/29	836	837	828	837	+0.12%	3,100	-	+2.57%
09/28	828	836	827	836	-0.12%	3,800	-	+2.58%
09/25	837	838	823	837	-0.12%	7,200	-	+2.95%
09/24	824	838	818	838	+2.57%	11,900	-	+3.2%
09/18	819	820	817	817	-0.24%	9,700	-	+0.62%
09/17	818	819	816	819	+0.49%	2,300	-	+0.86%
09/16	818	818	815	815	0%	2,200	-	+0.49%
09/15	817	817	815	815	+0.49%	1,800	-	+0.49%
09/14	814	814	811	811	-0.37%	1,100	-	+0.12%
09/11	816	817	807	814	-0.25%	2,100	-	+0.49%
09/10	813	817	809	816	+0.37%	2,500	-	+0.87%
09/09	811	813	810	813	+0.25%	1,600	-	+0.62%
09/08	811	815	811	811	-0.49%	1,400	-	+0.5%
09/07	816	817	811	815	+0.37%	5,100	-	+1.12%
09/04	809	812	805	812	+0.37%	2,400	-	+1%
09/03	814	814	801	809	-0.61%	5,400	-	+0.75%
09/02	817	817	809	814	-0.37%	1,400	-	+1.5%
09/01	801	817	801	817	+2%	1,500	-	+2.13%
08/31	801	807	801	801	0%	3,100	-	+0.38%
08/28	801	801	801	801	-0.74%	2,100	-	+0.5%
08/27	806	807	798	807	+0.62%	5,300	-	+1.38%
08/26	808	808	800	802	-0.87%	2,600	-	+0.88%
08/25	810	810	802	809	-0.25%	2,300	-	+2.02%
08/24	815	815	804	811	-0.25%	3,000	-	+2.4%
08/21	806	813	803	813	+0.37%	3,000	-	+2.91%
08/20	810	810	806	810	+1%	1,200	-	+2.66%
08/19	822	822	793	802	-1.84%	13,200	-	+1.91%
08/18	818	819	816	817	-0.12%	3,200	-	+3.94%
08/17	815	818	810	818	+0.12%	2,900	-	+4.34%
08/14	810	817	809	817	+0.74%	4,900	-	+4.48%
08/13	811	814	801	811	+0.12%	6,000	-	+3.97%
08/12	795	810	794	810	+1.63%	4,900	-	+3.98%
08/10	800	800	794	797	+0.38%	4,800	-	+2.71%
08/07	794	796	794	794	0%	2,800	-	+2.45%
08/06	791	795	791	794	+0.89%	7,000	-	+2.72%
08/05	789	789	787	787	-0.13%	3,200	-	+1.94%
08/04	785	788	785	788	+0.13%	1,500	-	+2.34%
08/03	786	787	781	787	+1.03%	4,500	-	+2.34%
07/31	782	788	777	779	-0.26%	4,100	-	+1.43%
07/30	784	784	774	781	+0.9%	3,700	-	+1.83%
07/29	773	780	769	774	+0.13%	3,500	-	+1.18%
07/28	771	777	771	773	-0.26%	2,800	-	+1.05%
07/27	774	775	768	775	+0.39%	2,700	-	+1.44%
07/24	（IR情報）16:00 2027年2月期第1四半期決算に関する質疑応答集
07/24	773	773	772	772	0%	2,100	-	+1.18%
07/23	772	772	772	772	+0.13%	1,000	-	+1.18%
07/22	775	775	770	771	+0.13%	4,400	-	+1.18%
07/21	768	773	767	770	-0.52%	2,200	-	+1.18%
07/17	776	776	768	774	0%	4,200	-	+1.71%
07/16	776	776	772	774	-0.26%	4,300	-	+1.84%
07/15	775	776	770	776	+0.78%	4,900	-	+2.24%
07/14	766	772	766	770	-0.13%	3,700	-	+1.58%
07/13	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/13	770	771	765	771	+0.78%	2,800	-	+1.85%
07/10	773	773	765	765	-1.03%	1,200	-	+1.06%
07/09	774	775	762	773	+0.52%	1,500	-	+2.25%
07/08	770	770	757	769	-0.13%	1,500	-	+1.85%
07/07	755	770	755	770	+1.99%	2,300	-	+1.99%
07/06	759	765	753	755	-0.53%	3,800	-	+0.13%
07/03	759	759	755	759	+0.4%	1,400	-	+0.8%
07/02	756	756	750	756	0%	1,000	-	+0.4%
07/01	755	756	755	756	+0.67%	900	-	+0.53%
06/30	752	758	751	751	0%	3,800	-	-0.13%
06/29	751	751	750	751	-0.13%	2,700	-	0%
06/26	753	753	752	752	-0.4%	1,600	-	+0.13%
06/25	759	759	754	755	+0.4%	400	-	+0.53%
06/24	752	758	752	752	0%	1,800	-	+0.13%
06/23	759	759	752	752	-0.13%	2,800	-	+0.13%
06/22	756	756	753	753	-1.05%	2,800	-	+0.27%
06/19	761	761	755	761	+0.26%	4,300	-	+1.33%
06/18	758	762	755	759	+0.4%	2,600	-	+1.07%
06/17	757	757	754	756	+0.13%	1,600	-	+0.8%
06/16	760	762	755	755	-0.26%	4,200	-	+0.67%
06/15	756	760	756	757	+0.26%	2,900	-	+0.93%
06/12	753	756	753	755	+0.8%	1,600	-	+0.67%
06/11	748	749	748	749	-0.27%	1,100	-	-0.13%
06/10	757	757	750	751	-0.27%	1,200	-	0%
06/09	758	760	752	753	+0.4%	1,100	-	+0.27%
06/08	758	758	747	750	-0.92%	3,600	-	-0.13%
06/05	755	757	742	757	+0.66%	8,100	-	+0.8%
06/04	752	752	750	752	+0.27%	2,100	-	+0.13%
06/03	743	752	743	750	+0.94%	1,200	-	-0.13%
06/02	753	754	743	743	-0.67%	2,000	-	-1.07%
06/01	754	754	747	748	-0.53%	2,200	-	-0.53%
05/29	739	752	739	752	+1.76%	2,900	-	-0.13%
05/28	740	744	739	739	0%	1,300	-	-1.86%
05/27	743	747	739	739	-0.67%	4,200	-	-1.99%
05/26	744	752	741	744	-0.13%	1,900	-	-1.46%
05/25	750	755	745	745	-0.67%	5,300	-	-1.46%
05/22	756	756	750	750	-0.27%	1,700	-	-0.92%
05/21	（IR情報）16:00 非上場の親会社等の決算に関するお知らせ
05/21	（IR情報）16:00 支配株主等に関する事項について
05/21	750	755	750	752	+0.27%	1,900	-	-0.66%
05/20	751	755	750	750	-0.27%	4,400	-	-1.06%
05/19	751	752	750	752	+0.27%	1,200	-	-0.92%
05/18	754	756	750	750	-0.66%	2,600	-	-1.19%
05/15	751	755	751	755	+0.53%	1,600	-	-0.53%
05/14	755	762	751	751	-0.53%	2,600	-	-1.05%
05/13	762	762	751	755	0%	3,700	-	-0.53%
05/12	761	762	755	755	-0.4%	2,300	-	-0.53%
05/11	（IR情報）16:00 上場維持基準への適合に関するお知らせ
05/11	756	760	756	758	+0.26%	1,500	-	-0.13%
05/08	755	761	755	756	-0.26%	1,200	-	-0.4%
05/07	755	759	754	758	+0.53%	1,100	-	-0.13%

ジェーソン（3080）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート