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
03/06	2,120	2,122	2,100	2,108	-0.99%	150,800	1344億5796万	-2.68%
03/05	2,145	2,151	2,120	2,129	+0.95%	129,400	1357億9743万	-1.71%
03/04	15:00 群馬県内3店舗へ「温室効果ガス排出量ゼロ」の電力を導入第3弾「地産地消型 PPA（群馬モデル）」電力供給先事業者に採択
03/04	2,126	2,129	2,088	2,109	-1.54%	181,300	1345億2174万	-2.68%
03/03	2,174	2,174	2,131	2,142	-2.19%	159,000	1366億2663万	-1.2%
03/02	2,193	2,202	2,175	2,190	-0.77%	117,600	1396億8830万	+1.01%
02/27	2,183	2,207	2,174	2,207	+1.75%	207,900	1407億7263万	+1.89%
02/26	2,175	2,178	2,160	2,169	-0.18%	196,600	1383億4882万	+0.23%
02/25	2,189	2,189	2,171	2,173	-0.78%	131,100	1386億396万	+0.46%
02/24	2,185	2,198	2,166	2,190	+1.15%	109,500	1396億8830万	+1.3%
02/20	2,180	2,181	2,155	2,165	-1.55%	123,600	1380億9368万	+0.23%
02/19	2,210	2,214	2,184	2,199	-0.68%	153,000	1402億6236万	+1.85%
02/18	2,214	2,220	2,206	2,214	+0.54%	126,300	1412億1913万	+2.69%
02/17	2,225	2,233	2,194	2,202	-0.94%	83,000	1404億5371万	+2.28%
02/16	2,222	2,226	2,188	2,223	+0.77%	137,500	1417億9319万	+3.4%
02/13	2,211	2,226	2,181	2,206	-0.54%	123,500	1407億885万	+2.75%
02/12	2,210	2,233	2,208	2,218	+0.5%	131,700	1414億7426万	+3.45%
02/10	2,172	2,207	2,167	2,207	+1.56%	165,300	1407億7263万	+3.13%
02/09	2,186	2,186	2,154	2,173	+0.32%	122,300	1386億396万	+1.68%
02/06	2,165	2,174	2,148	2,166	+0.14%	102,400	1381億5746万	+1.45%
02/05	2,165	2,177	2,154	2,163	+0.7%	145,800	1379億6611万	+1.36%
02/04	2,136	2,160	2,131	2,148	+0.56%	140,800	1370億934万	+0.66%
02/03	2,109	2,136	2,093	2,136	+2.1%	222,200	1362億4393万	+0.05%
02/02	15:00 2026年6月期第2四半期決算説明会資料
02/02	15:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/02	15:00 業績予想の修正に関するお知らせ
02/02	2,145	2,145	2,060	2,092	-1.65%	232,400	1334億3740万	-2.01%
01/30	2,100	2,127	2,094	2,127	+1.77%	150,400	1356億6986万	-0.51%
01/29	2,102	2,103	2,078	2,090	-0.76%	616,400	1333億983万	-2.25%
01/28	2,135	2,135	2,106	2,106	-2%	119,200	1343億3039万	-1.59%
01/27	2,132	2,152	2,122	2,149	+0.51%	154,800	1370億7313万	+0.33%
01/26	2,141	2,154	2,132	2,138	-0.33%	120,000	1363億7150万	-0.28%
01/23	2,153	2,159	2,142	2,145	-0.37%	83,900	1368億1799万	0%
01/22	2,136	2,159	2,136	2,153	+0.8%	92,800	1373億2826万	+0.33%
01/21	2,141	2,146	2,126	2,136	-0.74%	86,800	1362億4393万	-0.42%
01/20	2,145	2,154	2,140	2,152	+0.33%	66,500	1372億6448万	+0.37%
01/19	2,146	2,158	2,141	2,145	-0.05%	62,900	1368億1799万	+0.05%
01/16	15:00 CDP「気候変動」に関する調査への初回答と「B」スコア獲得のお知らせ
01/16	2,135	2,148	2,131	2,146	+0.05%	70,700	1368億8177万	+0.05%
01/15	2,133	2,154	2,128	2,145	+0.94%	91,900	1368億1799万	0%
01/14	2,130	2,143	2,122	2,125	-0.23%	112,700	1355億4230万	-0.93%
01/13	2,152	2,152	2,130	2,130	-0.23%	135,300	1358億6122万	-0.79%
01/09	2,150	2,159	2,135	2,135	+0.05%	131,100	1361億8014万	-0.56%
01/08	2,150	2,155	2,134	2,134	-0.51%	100,700	1361億1636万	-0.65%
01/07	2,120	2,151	2,111	2,145	+1.08%	154,600	1368億1799万	-0.14%
01/06	2,124	2,127	2,107	2,122	-0.09%	138,900	1353億5094万	-1.26%
01/05	2,130	2,140	2,112	2,124	-0.28%	200,600	1354億7851万	-1.21%
2025
12/30	2,150	2,153	2,130	2,130	-0.75%	137,600	1358億6122万	-0.98%
12/29	2,155	2,166	2,137	2,146	-0.74%	103,400	1368億8177万	-0.23%
12/26	2,164	2,170	2,152	2,162	+0.46%	141,300	1379億233万	+0.56%
12/25	2,154	2,162	2,143	2,152	+0.09%	127,700	1372億6448万	+0.28%
12/24	2,156	2,165	2,141	2,150	-0.32%	134,000	1371億3691万	+0.33%
12/23	15:00 「統合報告書2025」公開に関するお知らせ
12/23	2,138	2,167	2,135	2,157	+1.17%	205,100	1375億8340万	+0.84%
12/22	2,159	2,159	2,118	2,132	-0.93%	212,900	1359億8879万	-0.19%
12/19	2,157	2,164	2,142	2,152	-0.23%	253,700	1372億6448万	+0.89%
12/18	2,137	2,163	2,135	2,157	-0.96%	258,700	1375億8340万	+1.22%
12/17	2,176	2,184	2,158	2,178	+0.23%	580,500	1389億2288万	+2.35%
12/16	2,184	2,188	2,166	2,173	-0.14%	191,500	1386億396万	+2.31%
12/15	2,142	2,182	2,134	2,176	+2.35%	184,000	1387億9531万	+2.64%
12/12	2,141	2,141	2,120	2,126	+0.47%	138,000	1356億608万	+0.52%
12/11	2,154	2,154	2,116	2,116	-1.44%	140,300	1349億6823万	+0.24%
12/10	2,157	2,164	2,147	2,147	-0.46%	93,900	1369億4556万	+1.85%
12/09	2,159	2,173	2,146	2,157	-0.14%	132,100	1375億8340万	+2.52%
12/08	2,144	2,160	2,135	2,160	+0.75%	130,500	1377億7476万	+2.91%
12/05	15:00 組織変更に関するお知らせ
12/05	2,150	2,164	2,140	2,144	-1.15%	187,700	1367億5420万	+2.39%
12/04	2,141	2,172	2,141	2,169	+1.31%	155,900	1383億4882万	+3.73%
12/03	2,139	2,153	2,119	2,141	0%	183,000	1365億6285万	+2.54%
12/02	2,142	2,148	2,135	2,141	-0.09%	73,500	1365億6285万	+2.54%
12/01	2,165	2,172	2,141	2,143	-1.02%	95,800	1366億9042万	+2.68%
11/28	2,148	2,170	2,148	2,165	+0.79%	126,500	1380億9368万	+3.79%
11/27	2,150	2,158	2,145	2,148	-0.05%	71,600	1370億934万	+3.07%
11/26	2,135	2,155	2,135	2,149	+0.99%	149,700	1370億7313万	+3.17%
11/25	2,129	2,133	2,118	2,128	+0.09%	67,700	1357億3365万	+2.26%
11/21	2,069	2,126	2,067	2,126	+3.15%	155,100	1356億608万	+2.21%
11/20	2,069	2,069	2,057	2,061	-0.34%	95,400	1314億6008万	-0.87%
11/19	2,071	2,072	2,059	2,068	+0.24%	75,100	1319億657万	-0.58%
11/18	2,072	2,082	2,055	2,063	-0.48%	63,100	1315億8765万	-0.86%
11/17	2,067	2,078	2,056	2,073	+0.05%	92,300	1322億2550万	-0.43%
11/14	2,082	2,088	2,068	2,072	-0.53%	87,700	1321億6171万	-0.58%
11/13	2,091	2,102	2,074	2,083	-0.29%	89,200	1328億6334万	-0.1%
11/12	2,089	2,105	2,084	2,089	+0.14%	103,900	1332億4605万	+0.1%
11/11	2,085	2,087	2,058	2,086	+0.58%	149,800	1330億5470万	-0.1%
11/10	2,056	2,078	2,048	2,074	+1.47%	163,200	1322億8928万	-0.72%
11/07	2,038	2,048	2,031	2,044	+0.29%	60,800	1303億7574万	-2.2%
11/06	2,030	2,039	2,024	2,038	+0.15%	93,200	1299億9303万	-2.63%
11/05	2,048	2,053	2,022	2,035	-0.49%	150,000	1298億168万	-3%
11/04	2,040	2,058	2,032	2,045	+0.25%	165,600	1304億3953万	-2.8%
10/31	15:00 2026年6月期第1四半期決算補足資料
10/31	15:00 2026年6月期第1四半期決算短信〔日本基準〕(非連結)
10/31	2,051	2,051	2,030	2,040	+0.2%	157,100	1301億2060万	-3.36%
10/30	2,064	2,072	2,033	2,036	-1.26%	242,300	1298億6547万	-3.87%
10/29	2,087	2,087	2,058	2,062	-1.58%	138,800	1315億2386万	-2.92%
10/28	2,125	2,125	2,091	2,095	-1.69%	145,600	1336億2876万	-1.6%
10/27	2,115	2,133	2,112	2,131	+0.61%	85,700	1359億2500万	-0.05%
10/24	2,119	2,127	2,114	2,118	-0.61%	82,600	1350億9580万	-0.8%
10/23	2,112	2,135	2,112	2,131	+0.9%	128,300	1359億2500万	-0.37%
10/22	2,119	2,122	2,110	2,112	+0.19%	172,100	1347億1310万	-1.4%
10/21	2,107	2,113	2,105	2,108	+0.05%	58,600	1344億5796万	-1.72%
10/20	2,113	2,115	2,103	2,107	+0.43%	49,200	1343億9417万	-1.95%
10/17	2,105	2,113	2,094	2,098	-0.24%	93,300	1338億2011万	-2.55%
10/16	2,101	2,106	2,091	2,103	+0.24%	73,300	1341億3903万	-2.5%
10/15	2,102	2,114	2,095	2,098	+0.48%	114,700	1338億2011万	-2.87%
10/14	2,080	2,107	2,073	2,088	-0.24%	154,100	1331億8226万	-3.51%
10/10	2,095	2,102	2,085	2,093	-0.85%	80,100	1335億119万	-3.46%
10/09	2,104	2,112	2,095	2,111	-0.05%	101,000	1346億4931万	-2.76%
10/08	2,117	2,133	2,107	2,112	-0.24%	83,800	1347億1310万	-2.81%
10/07	2,111	2,122	2,108	2,117	-0.19%	79,500	1350億3202万	-2.62%
10/01	16:00 「常陽銀行創立90周年事業」への協力について～常陽銀行のデジタルブックで当社社長がインタビューに登場～

3191 ジョイフル本田

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート