日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,614	2,703	2,614	2,662	+1.22%	23,700	580億8537万	-0.89%
04/17	2,691	2,720	2,621	2,630	-0.42%	30,200	573億8712万	-2.01%
04/16	2,719	2,719	2,640	2,641	-2.04%	31,900	576億2714万	-1.6%
04/15	2,696	2,746	2,669	2,696	-1.5%	29,500	588億2725万	+0.41%
04/12	2,703	2,757	2,703	2,737	+2.51%	27,400	597億2188万	+1.9%
04/11	2,697	2,749	2,648	2,670	-1%	26,400	582億5993万	-0.56%
04/10	2,707	2,757	2,685	2,697	+0.04%	16,700	588億4907万	+0.37%
04/09	2,672	2,699	2,650	2,696	+1.97%	16,700	588億2618万	+0.45%
04/08	2,669	2,680	2,634	2,644	-1.34%	21,300	576億9260万	-1.45%
04/05	2,648	2,705	2,612	2,680	-0.48%	23,900	584億7813万	-0.22%
04/04	2,679	2,713	2,615	2,693	+0.49%	41,700	587億6179万	+0.19%
04/03	2,683	2,741	2,642	2,680	-0.22%	32,200	584億7813万	-0.33%
04/02	2,772	2,787	2,642	2,686	-4.04%	94,300	586億905万	-0.19%
04/01	2,902	2,902	2,743	2,799	-3.55%	47,700	610億7473万	+3.97%
03/29	2,845	2,904	2,845	2,902	+2.4%	27,100	633億2222万	+7.88%
03/28	2,827	2,907	2,799	2,834	+2.05%	67,900	618億3844万	+5.71%
03/27	2,670	2,781	2,650	2,777	+5.99%	56,900	605億9469万	+3.7%
03/26	2,609	2,627	2,575	2,620	+0.38%	30,000	571億6892万	-2.13%
03/25	2,730	2,735	2,607	2,610	-6.01%	48,600	569億5072万	-2.68%
03/22	2,718	2,820	2,691	2,777	+1.42%	56,100	605億9469万	+3.39%
03/21	2,731	2,762	2,698	2,738	+2.13%	46,600	597億4261万	+2.05%
03/19	2,553	2,706	2,527	2,681	+6.98%	86,000	584億9888万	-0.04%
03/18	2,512	2,543	2,444	2,506	+0.68%	90,600	546億8041万	-6.56%
03/15	2,531	2,531	2,384	2,489	-4.85%	100,000	543億948万	-7.4%
03/14	15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結)
03/14	2,603	2,625	2,569	2,616	+0.5%	35,800	570億8059万	-3%
03/13	2,630	2,651	2,580	2,603	-0.72%	19,800	567億9693万	-3.56%
03/12	2,652	2,652	2,592	2,622	-1.65%	28,900	572億1151万	-3%
03/11	2,698	2,729	2,644	2,666	-2.34%	29,800	581億7158万	-1.37%
03/08	2,702	2,754	2,668	2,730	+0.52%	36,300	595億6805万	+1.07%
03/07	2,707	2,758	2,681	2,716	+0.33%	36,800	592億6257万	+0.67%
03/06	2,638	2,760	2,637	2,707	+3.16%	44,200	590億6619万	+0.45%
03/05	2,662	2,662	2,603	2,624	-1.72%	26,500	572億5515万	-2.6%
03/04	2,723	2,723	2,666	2,670	-1.98%	40,000	582億5886万	-0.85%
03/01	2,723	2,774	2,710	2,724	+0.11%	27,400	594億3713万	+1.3%
02/29	2,772	2,772	2,709	2,721	-0.48%	25,400	593億7167万	+1.45%
02/28	2,706	2,782	2,706	2,734	+0.63%	26,100	596億5533万	+2.24%
02/27	2,729	2,747	2,708	2,717	-0.44%	29,600	592億8439万	+1.91%
02/26	2,749	2,749	2,691	2,729	-0.18%	45,200	595億4623万	+2.86%
02/22	2,681	2,734	2,681	2,734	+2.01%	28,900	596億5533万	+3.52%
02/21	2,723	2,737	2,680	2,680	-2.55%	31,200	584億95万	+2.02%
02/20	2,750	2,802	2,731	2,750	-0.18%	47,100	599億2635万	+5.16%
02/19	2,770	2,787	2,741	2,755	+0.22%	28,200	600億3530万	+5.72%
02/16	2,735	2,762	2,680	2,749	+1.44%	35,600	599億455万	+5.93%
02/15	2,740	2,760	2,700	2,710	0%	31,800	590億5469万	+4.8%
02/14	2,689	2,737	2,639	2,710	-0.22%	24,900	590億5469万	+5.08%
02/13	2,692	2,730	2,666	2,716	+2.11%	26,200	591億8544万	+5.64%
02/09	2,660	2,742	2,635	2,660	-0.56%	34,400	579億6512万	+3.74%
02/08	2,683	2,723	2,654	2,675	-1.33%	32,700	582億9199万	+4.57%
02/07	2,631	2,734	2,631	2,711	+1.69%	26,000	590億7648万	+6.27%
02/06	2,680	2,695	2,642	2,666	-1.08%	22,400	580億9587万	+4.92%
02/05	2,633	2,699	2,630	2,695	+2.35%	19,300	587億2782万	+6.4%
02/02	2,649	2,684	2,622	2,633	+0.5%	19,300	573億7675万	+4.24%
02/01	2,630	2,635	2,599	2,620	-1.13%	21,300	570億9346万	+4.01%
01/31	2,633	2,656	2,620	2,650	+0.53%	23,200	577億4721万	+5.58%
01/30	2,695	2,717	2,632	2,636	-1.64%	33,300	574億4213万	+5.4%
01/29	2,635	2,700	2,635	2,680	+2.68%	34,200	584億95万	+7.29%
01/26	2,585	2,639	2,581	2,610	+1.6%	36,700	568億7555万	+4.78%
01/25	2,521	2,577	2,501	2,569	+1.58%	34,700	559億8210万	+3.51%
01/24	2,534	2,552	2,522	2,529	-0.43%	21,800	551億1045万	+2.18%
01/23	2,549	2,580	2,539	2,540	+0.99%	19,400	553億5015万	+2.67%
01/22	2,432	2,535	2,432	2,515	+4.27%	31,600	548億537万	+1.78%
01/19	2,412	2,433	2,409	2,412	+0.08%	18,500	525億6085万	-2.31%
01/18	2,410	2,448	2,410	2,410	+0.84%	24,900	525億1727万	-2.35%
01/17	2,435	2,435	2,390	2,390	+0.21%	47,300	520億8144万	-3.12%
01/16	2,514	2,514	2,385	2,385	-5.13%	48,300	519億7248万	-3.52%
01/15	2,499	2,546	2,490	2,514	+1.17%	42,300	547億8357万	+1.53%
01/12	2,550	2,550	2,466	2,485	-1.78%	43,800	541億5162万	+0.49%
01/11	2,530	2,553	2,514	2,530	0%	31,900	551億3224万	+2.3%
01/10	2,514	2,547	2,511	2,530	+0.16%	19,100	551億3224万	+2.26%
01/09	2,523	2,564	2,514	2,526	+0.2%	31,600	550億4507万	+2.02%
01/05	2,547	2,570	2,516	2,521	+0.28%	26,500	549億3611万	+1.69%
01/04	2,500	2,547	2,482	2,514	+0.24%	25,100	547億8357万	+1.29%
2023
12/29	2,490	2,514	2,450	2,508	+1.58%	31,500	546億5283万	+0.93%
12/28	2,471	2,512	2,456	2,469	+0.37%	52,600	538億296万	-0.72%
12/27	2,531	2,531	2,450	2,460	-2.26%	40,700	536億684万	-1.24%
12/26	2,475	2,541	2,475	2,517	+2.57%	40,600	548億4895万	+0.88%
12/25	2,423	2,492	2,392	2,454	+2.81%	42,300	534億7609万	-1.64%
12/22	2,423	2,447	2,368	2,387	-1.69%	46,200	520億1607万	-4.25%
12/21	2,499	2,529	2,420	2,428	-5.41%	72,700	528億9786万	-2.57%
12/20	15:30 2023年10月期決算説明会(資料)
12/20	2,538	2,621	2,524	2,567	+2.8%	113,400	559億2620万	+3.09%
12/19	2,435	2,517	2,394	2,497	+4.7%	49,600	544億114万	+0.52%
12/18	2,378	2,433	2,325	2,385	-1.12%	100,600	519億6104万	-3.87%
12/15	2,253	2,425	2,251	2,412	-3.17%	121,600	525億4927万	-2.78%
12/14	15:00 中期経営計画(FY2024～FY2026)
12/14	15:00 2023年10月期決算短信〔日本基準〕(連結)
12/14	2,526	2,548	2,461	2,491	+0.61%	100,000	542億7042万	+0.44%
12/13	2,453	2,513	2,447	2,476	+0.94%	56,200	539億4362万	+0.12%
12/12	2,444	2,464	2,424	2,453	+2.46%	17,300	534億4252万	-0.57%
12/11	2,370	2,394	2,354	2,394	+0.5%	33,700	521億5712万	-2.84%
12/08	2,471	2,508	2,378	2,382	-5.25%	50,000	518億9568万	-3.13%
12/07	2,507	2,548	2,500	2,514	+0.96%	24,900	547億7151万	+2.44%
12/06	2,543	2,585	2,476	2,490	+1.92%	128,200	542億4863万	+1.8%
12/05	15:00 配当予想の修正(記念配当)に関するお知らせ
12/05	2,467	2,504	2,434	2,443	-1.73%	43,900	532億2466万	+0.21%
12/04	2,505	2,532	2,463	2,486	-2.74%	42,200	541億6148万	+2.3%
12/01	2,558	2,577	2,549	2,556	-0.2%	20,700	556億8654万	+5.49%
11/30	2,582	2,601	2,542	2,561	-1.76%	66,700	557億9548万	+6%
11/29	2,608	2,623	2,590	2,607	-0.04%	20,600	567億9766万	+8.31%
11/28	2,558	2,612	2,558	2,608	+1.12%	16,900	568億1945万	+8.58%
11/27	2,581	2,623	2,564	2,579	+0.66%	33,200	561億8764万	+7.64%
11/24	2,619	2,623	2,532	2,562	-0.5%	49,400	558億1726万	+7.02%
11/22	2,548	2,585	2,538	2,575	+0.51%	20,000	561億49万	+7.61%
11/21	2,500	2,568	2,477	2,562	+2.6%	37,400	557億2811万	+7.15%

3480 ジェイ・エス・ビー

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート