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
10/23	111	111	100	107	-3.6%	138,500	-	-10.08%
10/22	118	118	110	111	-5.13%	45,600	-	-7.5%
10/21	117	117	115	117	0%	5,900	-	-2.5%
10/20	115	117	114	117	+0.86%	6,200	-	-3.31%
10/19	118	118	110	116	0%	107,000	-	-4.13%
10/16	115	117	115	116	+1.75%	9,400	-	-4.92%
10/15	115	116	114	114	-0.87%	8,400	-	-6.56%
10/14	117	119	115	115	-1.71%	12,100	-	-6.5%
10/13	117	119	117	117	-1.68%	10,200	-	-5.65%
10/09	118	120	112	119	+0.85%	69,400	-	-4.03%
10/08	119	120	117	118	-2.48%	33,400	-	-5.6%
10/07	118	121	117	121	+2.54%	24,500	-	-3.2%
10/06	120	120	118	118	-2.48%	29,400	-	-5.6%
10/05	120	122	119	121	+0.83%	8,000	-	-3.97%
10/02	120	121	117	120	0%	37,300	-	-5.51%
10/01	121	121	119	120	0%	19,800	-	-5.51%
09/30	121	123	120	120	-0.83%	8,500	-	-5.51%
09/29	122	124	119	121	-1.63%	53,800	-	-5.47%
09/28	123	123	122	123	+0.82%	4,700	-	-3.91%
09/25	122	130	122	122	0%	37,900	-	-5.43%
09/24	123	125	122	122	+0.83%	23,800	-	-5.43%
09/18	122	124	121	121	-0.82%	15,100	-	-6.2%
09/17	124	125	121	122	-2.4%	29,100	-	-6.15%
09/16	129	129	117	125	-3.1%	121,300	-	-3.85%
09/15	129	129	129	129	+0.78%	2,100	-	-0.77%
09/14	129	129	128	128	0%	3,100	-	-2.29%
09/11	127	128	127	128	0%	5,900	-	-2.29%
09/10	128	130	128	128	-0.78%	4,200	-	-2.29%
09/09	130	130	128	129	0%	10,200	-	-1.53%
09/08	130	131	129	129	-0.77%	10,000	-	-1.53%
09/07	128	131	128	130	+0.78%	16,700	-	-0.76%
09/04	（IR情報）12:00 連結子会社の異動(株式譲渡)及び特別利益の計上に関するお知らせ
09/04	128	132	128	129	0%	18,200	-	-1.53%
09/03	130	134	128	129	-0.77%	53,700	-	-1.53%
09/02	130	130	128	130	0%	28,800	-	-0.76%
09/01	131	131	130	130	0%	15,200	-	-0.76%
08/31	132	134	130	130	-1.52%	41,800	-	-0.76%
08/28	133	133	131	132	-0.75%	25,300	-	+0.76%
08/27	133	133	132	133	0%	1,500	-	+1.53%
08/26	131	133	131	133	+0.76%	3,200	-	+1.53%
08/25	133	133	131	132	0%	15,500	-	+0.76%
08/24	131	132	131	132	+0.76%	3,100	-	+0.76%
08/21	131	134	130	131	0%	23,100	-	0%
08/20	129	132	129	131	0%	30,900	-	0%
08/19	131	131	129	131	0%	11,700	-	0%
08/18	130	131	130	131	0%	29,900	-	0%
08/17	129	131	128	131	0%	43,200	-	0%
08/14	132	132	129	131	0%	25,100	-	0%
08/13	131	132	130	131	-0.76%	15,500	-	+0.77%
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	（IR情報）15:30 営業外費用(為替差損)の計上に関するお知らせ
08/12	129	133	129	132	-0.75%	68,500	-	+0.76%
08/10	132	133	131	133	+0.76%	8,300	-	+1.53%
08/07	133	134	132	132	-0.75%	10,600	-	+0.76%
08/06	131	133	131	133	+2.31%	4,300	-	+1.53%
08/05	128	133	128	130	+1.56%	31,300	-	-0.76%
08/04	129	131	128	128	0%	16,600	-	-2.29%
08/03	（IR情報）13:00 K-POP関連事業における基本合意書の締結及び連結子会社における共同事業契約締結のお知らせ
08/03	128	136	128	128	0%	60,800	-	-2.29%
07/31	128	129	128	128	0%	2,900	-	-2.29%
07/30	127	128	127	128	+0.79%	12,200	-	-2.29%
07/29	130	130	127	127	-1.55%	21,100	-	-3.05%
07/28	133	133	129	129	-2.27%	10,800	-	-1.53%
07/27	133	133	132	132	-0.75%	4,200	-	+0.76%
07/24	132	133	131	133	+0.76%	11,900	-	+1.53%
07/23	130	132	130	132	+1.54%	6,000	-	+0.76%
07/22	131	132	129	130	-0.76%	6,800	-	-1.52%
07/21	129	131	129	131	+0.77%	5,000	-	-0.76%
07/17	131	131	127	130	0%	41,000	-	-1.52%
07/16	132	132	129	130	-1.52%	20,500	-	-1.52%
07/15	132	132	130	132	0%	3,900	-	-0.75%
07/14	129	134	129	132	-0.75%	51,500	-	-0.75%
07/13	134	152	127	133	+3.1%	458,300	-	0%
07/10	130	135	129	129	0%	29,500	-	-3.73%
07/09	131	131	129	129	-0.77%	7,900	-	-3.73%
07/08	131	132	129	130	-1.52%	14,300	-	-3.7%
07/07	133	137	131	132	-0.75%	19,500	-	-2.94%
07/06	135	135	131	133	-1.48%	14,500	-	-2.21%
07/03	131	135	130	135	+2.27%	22,400	-	-1.46%
07/02	133	135	132	132	-0.75%	9,000	-	-3.65%
07/01	131	133	131	133	+0.76%	4,600	-	-3.62%
06/30	126	132	126	132	+2.33%	18,900	-	-5.04%
06/29	129	131	129	129	0%	9,000	-	-7.19%
06/26	131	131	128	129	-0.77%	9,700	-	-7.86%
06/25	130	131	129	130	0%	5,200	-	-7.8%
06/24	130	132	130	130	-1.52%	13,300	-	-8.45%
06/23	132	135	130	132	0%	22,900	-	-7.69%
06/22	132	133	132	132	-0.75%	5,500	-	-7.69%
06/19	135	136	131	133	-2.21%	27,700	-	-7.64%
06/18	136	138	136	136	0%	13,100	-	-5.56%
06/17	136	137	134	136	0%	14,700	-	-6.21%
06/16	138	144	136	136	-0.73%	38,600	-	-6.85%
06/15	136	140	134	137	+0.74%	20,100	-	-6.16%
06/12	（IR情報）15:45 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/12	135	137	132	136	+0.74%	26,900	-	-7.48%
06/11	136	141	133	135	-4.26%	61,900	-	-8.78%
06/10	142	142	133	141	-0.7%	73,700	-	-5.37%
06/09	143	143	142	142	-0.7%	15,800	-	-4.7%
06/08	143	146	141	143	-2.72%	11,600	-	-4.03%
06/05	142	147	142	147	+2.8%	10,800	-	-2%
06/04	144	144	142	143	-1.38%	6,300	-	-4.67%
06/03	146	148	142	145	-1.36%	45,300	-	-3.33%
06/02	146	147	144	147	-1.34%	22,700	-	-2%
06/01	147	149	145	149	0%	10,900	-	-1.32%
05/29	148	149	144	149	+0.68%	29,900	-	-1.32%
05/22	（IR情報）15:00 (開示事項の経過)連結子会社における控訴判決に関するお知らせ

ジェイ・エスコム HD（3779）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート