| 2026 |
| 09/17 | 319 | 323 | 316 | 320 | +1.91% | 6,400 | - | -0.62% |
| 09/16 | 326 | 326 | 312 | 314 | -3.38% | 12,400 | - | -2.48% |
| 09/15 | 328 | 328 | 317 | 325 | -0.91% | 9,700 | - | +0.93% |
| 09/14 | 320 | 328 | 320 | 328 | +2.5% | 4,700 | - | +2.18% |
| 09/11 | 320 | 329 | 320 | 320 | -0.62% | 8,900 | - | 0% |
| 09/10 | 320 | 325 | 320 | 322 | -0.31% | 5,700 | - | +0.94% |
| 09/09 | 318 | 325 | 318 | 323 | +0.94% | 4,300 | - | +1.25% |
| 09/08 | 318 | 325 | 317 | 320 | 0% | 4,500 | - | +0.63% |
| 09/07 | 318 | 324 | 318 | 320 | +0.63% | 6,400 | - | +0.95% |
| 09/04 | 16:00 9月30日開催【EC事業者限定オンラインセミナー】「 越境EC、売れたその先に何がある」開催のお知らせ |
| 09/04 | 320 | 337 | 313 | 318 | -1.55% | 27,200 | - | +0.32% |
| 09/03 | 315 | 325 | 315 | 323 | +1.25% | 6,800 | - | +2.22% |
| 09/02 | 316 | 325 | 315 | 319 | -0.31% | 9,100 | - | +0.95% |
| 09/01 | 321 | 330 | 320 | 320 | -2.44% | 10,600 | - | +1.27% |
| 08/31 | 332 | 338 | 322 | 328 | -1.8% | 15,500 | - | +4.13% |
| 08/28 | 337 | 340 | 330 | 334 | -1.18% | 13,400 | - | +6.37% |
| 08/27 | 15:30 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 08/27 | 332 | 339 | 332 | 338 | +1.81% | 6,800 | - | +7.64% |
| 08/26 | 17:00 越境ECプラットフォーム「WorldShopping」における海外カスタマー評価に関するお知らせ |
| 08/26 | 327 | 339 | 327 | 332 | +0.3% | 8,900 | - | +6.41% |
| 08/25 | 325 | 332 | 325 | 331 | +0.3% | 7,200 | - | +6.09% |
| 08/24 | 326 | 330 | 324 | 330 | +1.85% | 9,100 | - | +6.11% |
| 08/21 | 322 | 325 | 320 | 324 | +0.62% | 9,900 | - | +4.52% |
| 08/20 | 312 | 323 | 312 | 322 | +2.55% | 19,000 | - | +3.87% |
| 08/19 | 308 | 314 | 308 | 314 | +1.62% | 5,800 | - | +0.64% |
| 08/18 | 15:30 10月15日東京信用保証協会主催「海外展開セミナー」登壇のお知らせ |
| 08/18 | 309 | 314 | 309 | 309 | -0.32% | 10,000 | - | -1.59% |
| 08/17 | 309 | 314 | 309 | 310 | +0.32% | 14,900 | - | -1.59% |
| 08/14 | 309 | 313 | 306 | 309 | 0% | 16,800 | - | -2.52% |
| 08/13 | 16:30 主要株主の異動に関するお知らせ |
| 08/13 | 309 | 314 | 307 | 309 | -0.32% | 13,000 | - | -2.83% |
| 08/12 | 15:30 海外ポップアップ出展支援「WorldShopping BIZ OMO」欧州での実施に関するお知らせ |
| 08/12 | 311 | 313 | 308 | 310 | -0.32% | 12,700 | - | -3.43% |
| 08/10 | 305 | 311 | 305 | 311 | +1.97% | 22,300 | - | -3.42% |
| 08/07 | 304 | 307 | 304 | 305 | +0.33% | 5,000 | - | -5.28% |
| 08/06 | 304 | 310 | 304 | 304 | 0% | 7,000 | - | -5.88% |
| 08/05 | 304 | 308 | 304 | 304 | +0.33% | 17,300 | - | -5.88% |
| 08/04 | 302 | 303 | 301 | 303 | +0.33% | 4,900 | - | -6.48% |
| 08/03 | 308 | 308 | 299 | 302 | -2.27% | 39,700 | - | -7.08% |
| 07/31 | 308 | 309 | 305 | 309 | -0.64% | 9,100 | - | -4.92% |
| 07/30 | 311 | 311 | 306 | 311 | -0.96% | 15,900 | - | -4.31% |
| 07/29 | 310 | 325 | 310 | 314 | +1.62% | 36,800 | - | -3.38% |
| 07/28 | 307 | 312 | 307 | 309 | 0% | 10,800 | - | -4.92% |
| 07/27 | 15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 07/27 | 15:30 海外向け広告運用支援「WorldShopping BIZ Growth」提供開始に関するお知らせ |
| 07/27 | 306 | 311 | 306 | 309 | +0.32% | 13,200 | - | -4.92% |
| 07/24 | 306 | 313 | 306 | 308 | -1.6% | 15,400 | - | -5.23% |
| 07/23 | 307 | 316 | 307 | 313 | +0.97% | 27,400 | - | -3.69% |
| 07/22 | 310 | 311 | 306 | 310 | 0% | 21,700 | - | -4.62% |
| 07/21 | 306 | 312 | 306 | 310 | +0.65% | 22,000 | - | -4.62% |
| 07/17 | 312 | 313 | 302 | 308 | -1.91% | 59,700 | - | -5.23% |
| 07/16 | 319 | 320 | 313 | 314 | -2.18% | 43,500 | - | -3.38% |
| 07/15 | 15:30 2026年5月期第4四半期決算説明動画文字おこし |
| 07/15 | 15:30 ジグザグ、「インバウンドマーケティング施策大全2026」に登壇決定 |
| 07/15 | 321 | 354 | 312 | 321 | -13.01% | 213,800 | - | -1.53% |
| 07/14 | 15:30 事業計画及び成長可能性に関する事項 |
| 07/14 | 15:30 2026年5月期通期決算説明資料 |
| 07/14 | 15:30 2026年5月期決算短信〔日本基準〕(連結) |
| 07/14 | 15:30 台湾向け越境OMOサービス「WorldShopping BIZ OMO」提供開始に関するお知らせ |
| 07/14 | 351 | 373 | 344 | 369 | +3.36% | 53,200 | - | +13.19% |
| 07/13 | 346 | 357 | 346 | 357 | +2.29% | 17,400 | - | +9.85% |
| 07/10 | 15:30 株式会社ジグザグ、拡大するインバウンド需要をテーマにした日本初の観光業界イベント「Tabinaka Summit 2026」に出展 |
| 07/10 | 345 | 353 | 345 | 349 | +1.16% | 13,300 | - | +7.72% |
| 07/09 | 345 | 350 | 344 | 345 | -1.71% | 5,900 | - | +6.48% |
| 07/08 | 367 | 367 | 346 | 351 | -4.62% | 24,900 | - | +8.33% |
| 07/07 | 15:30 STORES とジグザグが越境ECで業務提携「旅アト」の越境EC機能を「WorldShopping BIZ for Cart」で強化 |
| 07/07 | 336 | 368 | 331 | 368 | +9.52% | 42,900 | - | +13.58% |
| 07/06 | 337 | 379 | 330 | 336 | +3.07% | 187,300 | - | +4.02% |
| 07/03 | 15:30 ジグザグ台湾、W２株式会社と業務連携を開始。 |
| 07/03 | 318 | 327 | 318 | 326 | +2.52% | 9,900 | - | +0.31% |
| 07/02 | 316 | 321 | 315 | 318 | +0.63% | 14,000 | - | -2.75% |
| 07/01 | 322 | 326 | 315 | 316 | -2.47% | 15,300 | - | -3.66% |
| 06/30 | 318 | 325 | 318 | 324 | +1.57% | 9,300 | - | -1.82% |
| 06/29 | 310 | 320 | 310 | 319 | +2.57% | 22,100 | - | -3.63% |
| 06/26 | 15:30 吉克査克股分有限公司（Zig-Zag Taiwan）、台湾法人設立を記念した「Zig-Zag Taiwan Launch Party」を開催 |
| 06/26 | 317 | 317 | 311 | 311 | -1.58% | 10,300 | - | -6.61% |
| 06/25 | 306 | 317 | 306 | 316 | +3.61% | 16,800 | - | -5.67% |
| 06/24 | 305 | 310 | 304 | 305 | -0.65% | 22,700 | - | -9.23% |
| 06/23 | 15:30 決算説明に関するお知らせ |
| 06/23 | 309 | 311 | 305 | 307 | -0.65% | 18,900 | - | -9.17% |
| 06/22 | 305 | 315 | 305 | 309 | +0.32% | 36,400 | - | -9.12% |
| 06/19 | 311 | 311 | 306 | 308 | -1.28% | 28,000 | - | -10.2% |
| 06/18 | 320 | 320 | 312 | 312 | -2.5% | 18,300 | - | -9.83% |
| 06/17 | 307 | 320 | 307 | 320 | +4.23% | 29,900 | - | -8.05% |
| 06/16 | 309 | 311 | 303 | 307 | -2.23% | 85,900 | - | -12.54% |
| 06/15 | 313 | 328 | 313 | 314 | +0.32% | 35,800 | - | -11.3% |
| 06/12 | 322 | 323 | 312 | 313 | -5.15% | 43,100 | - | -12.57% |
| 06/11 | 328 | 330 | 308 | 330 | +3.13% | 79,400 | - | -8.59% |
| 06/10 | 335 | 335 | 319 | 320 | -4.48% | 45,700 | - | -12.09% |
| 06/09 | 334 | 340 | 329 | 335 | -0.3% | 50,400 | - | -8.72% |
| 06/08 | 337 | 347 | 336 | 336 | -3.45% | 28,200 | - | -8.94% |
| 06/05 | 345 | 357 | 345 | 348 | +0.87% | 47,600 | - | -6.2% |
| 06/04 | 347 | 353 | 337 | 345 | -2.82% | 98,800 | - | -7.26% |
| 06/03 | 355 | 357 | 348 | 355 | 0% | 26,200 | - | -5.08% |
| 06/02 | 363 | 369 | 353 | 355 | -4.31% | 20,700 | - | -5.33% |
| 06/01 | 365 | 371 | 364 | 371 | 0% | 33,600 | - | -1.33% |
| 05/29 | 355 | 375 | 355 | 371 | +4.8% | 25,600 | - | -1.59% |
| 05/28 | 15:30 訪日台湾人676万人、“帰国後需要”83.8%に対応 |
| 05/28 | 347 | 355 | 347 | 354 | 0% | 7,400 | - | -6.35% |
| 05/27 | 357 | 361 | 354 | 354 | -3.01% | 17,800 | - | -6.6% |
| 05/26 | 357 | 367 | 357 | 365 | 0% | 21,200 | - | -3.95% |
| 05/25 | 353 | 365 | 343 | 365 | +3.11% | 46,800 | - | -3.95% |
| 05/22 | 349 | 357 | 348 | 354 | 0% | 17,600 | - | -7.09% |
| 05/21 | 15:30 ウェブインバウンド支援のジグザグ、コンテンツ翻訳サービス「WorldShoppingプロ翻訳」の提供を開始 |
| 05/21 | 354 | 361 | 354 | 354 | 0% | 17,600 | - | -7.57% |
| 05/20 | 366 | 366 | 351 | 354 | -2.48% | 19,700 | - | -7.81% |
| 05/19 | 370 | 375 | 359 | 363 | -1.36% | 35,500 | - | -5.71% |
| 05/18 | 376 | 379 | 366 | 368 | -2.9% | 63,600 | - | -4.66% |
| 05/15 | 379 | 381 | 377 | 379 | -0.26% | 19,800 | - | -1.81% |
| 05/14 | 385 | 385 | 375 | 380 | -1.55% | 44,300 | - | -1.55% |
| 05/13 | 386 | 387 | 382 | 386 | 0% | 35,200 | - | 0% |
| 05/12 | 405 | 405 | 385 | 386 | -4.69% | 65,300 | - | 0% |
| 05/11 | 400 | 407 | 391 | 405 | +1.76% | 51,400 | - | +5.19% |
| 05/08 | 392 | 398 | 387 | 398 | +1.53% | 23,200 | - | +3.92% |
| 05/07 | 15:30 (開示事項の経過)海外子会社設立及び連結業績予想の公表について |
| 05/07 | 396 | 402 | 386 | 392 | +0.26% | 67,800 | - | +2.89% |
| 05/01 | 381 | 391 | 381 | 391 | +1.03% | 59,700 | - | +2.89% |
| 04/30 | 379 | 391 | 379 | 387 | 0% | 49,800 | - | +2.11% |
| 04/28 | 380 | 388 | 380 | 387 | +1.04% | 36,400 | - | +2.38% |
| 04/27 | 387 | 388 | 377 | 383 | -1.29% | 30,000 | - | +1.59% |
| 04/24 | 385 | 388 | 382 | 388 | +0.78% | 44,700 | - | +3.19% |
| 04/23 | 387 | 387 | 378 | 385 | -0.77% | 28,700 | - | +2.39% |
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。
