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
10/02	357	357	355	357	-0.56%	9,300	-	0%
10/01	356	360	355	359	+0.28%	10,700	-	+0.56%
09/30	356	358	355	358	+0.56%	14,800	-	+0.28%
09/29	356	358	355	356	-0.28%	12,100	-	-0.28%
09/28	356	359	356	357	+0.28%	16,300	-	0%
09/25	359	359	356	356	-0.56%	16,100	-	-0.28%
09/24	358	360	357	358	0%	15,900	-	+0.28%
09/18	354	359	354	358	+1.42%	25,500	-	+0.56%
09/17	353	355	353	353	-0.28%	10,500	-	-0.84%
09/16	354	354	353	354	0%	15,600	-	-0.56%
09/15	356	356	354	354	-0.28%	4,900	-	-0.56%
09/14	353	355	353	355	+0.28%	10,300	-	-0.28%
09/11	354	354	351	354	0%	12,300	-	-0.56%
09/10	354	354	352	354	0%	21,700	-	-0.56%
09/09	353	356	352	354	0%	26,000	-	-0.56%
09/08	358	359	353	354	-1.12%	23,100	-	-0.56%
09/07	360	361	355	358	-0.28%	23,000	-	+0.28%
09/04	358	360	358	359	+0.28%	8,100	-	+0.56%
09/03	358	359	356	358	0%	9,800	-	+0.56%
09/02	357	360	356	358	-0.28%	13,600	-	+0.56%
09/01	360	360	358	359	-0.28%	12,000	-	+0.84%
08/31	360	361	358	360	-0.28%	25,500	-	+1.12%
08/28	363	363	360	361	0%	19,600	-	+1.4%
08/27	360	362	358	361	+0.84%	19,900	-	+1.4%
08/26	365	365	354	358	-1.1%	41,400	-	+0.56%
08/25	357	362	356	362	+1.69%	25,400	-	+1.69%
08/24	356	356	354	356	0%	26,100	-	+0.28%
08/21	354	357	354	356	+0.56%	18,900	-	+0.28%
08/20	353	356	353	354	+0.57%	9,600	-	-0.28%
08/19	354	355	352	352	-0.28%	22,200	-	-0.85%
08/18	356	356	353	353	-0.84%	19,700	-	-0.56%
08/17	355	357	353	356	+0.28%	25,400	-	+0.28%
08/14	355	356	354	355	0%	26,300	-	0%
08/13	355	355	354	355	0%	10,700	-	0%
08/12	354	355	352	355	+0.28%	18,300	-	0%
08/10	355	356	354	354	0%	20,000	-	-0.56%
08/07	357	357	353	354	-0.28%	13,500	-	-0.56%
08/06	355	355	354	355	0%	14,600	-	0%
08/05	355	357	354	355	+0.28%	32,600	-	0%
08/04	356	356	354	354	-0.84%	14,800	-	-0.28%
08/03	357	357	352	357	+0.28%	37,100	-	+0.56%
07/31	（IR情報）15:30 2027年3月期第1四半期決算説明会資料
07/31	366	368	354	356	-0.56%	94,200	-	+0.28%
07/30	（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)
07/30	353	360	353	358	+1.99%	50,800	-	+0.85%
07/29	353	354	351	351	-0.57%	80,600	-	-1.13%
07/28	359	359	352	353	-1.4%	47,700	-	-0.28%
07/27	355	363	353	358	-0.28%	67,700	-	+1.13%
07/24	361	364	359	359	-2.18%	66,000	-	+1.7%
07/23	357	370	355	367	+3.09%	175,100	-	+3.97%
07/22	352	356	350	356	+1.14%	35,200	-	+1.14%
07/21	352	353	348	352	+0.57%	24,800	-	0%
07/17	355	357	349	350	-2.51%	40,500	-	-0.57%
07/16	355	359	354	359	+1.13%	31,300	-	+2.28%
07/15	355	356	353	355	0%	12,200	-	+1.14%
07/14	354	356	352	355	+0.28%	7,800	-	+1.43%
07/13	356	356	351	354	+0.28%	12,600	-	+1.14%
07/10	355	356	353	353	-0.56%	9,600	-	+0.86%
07/09	353	356	353	355	-0.28%	12,500	-	+1.43%
07/08	353	357	353	356	+0.28%	19,100	-	+2.01%
07/07	358	358	350	355	-0.84%	28,500	-	+1.72%
07/06	356	360	353	358	+0.85%	22,200	-	+2.87%
07/03	351	355	346	355	+1.72%	24,700	-	+2.01%
07/02	353	355	347	349	-1.13%	41,300	-	+0.29%
07/01	356	356	352	353	-0.84%	14,200	-	+1.44%
06/30	360	361	356	356	-0.28%	11,400	-	+2.3%
06/29	362	362	355	357	+0.85%	25,300	-	+2.59%
06/26	353	354	350	354	+0.28%	13,100	-	+1.72%
06/25	350	357	349	353	+2.62%	39,900	-	+1.44%
06/24	343	345	343	344	+0.29%	100,700	-	-1.15%
06/23	344	344	341	343	-0.29%	17,300	-	-1.72%
06/22	（IR情報）15:30 事業計画及び成長可能性に関する事項
06/22	346	347	342	344	-0.29%	30,500	-	-1.43%
06/19	348	348	345	345	-0.86%	14,000	-	-1.15%
06/18	347	350	345	348	-0.57%	20,100	-	-0.57%
06/17	343	352	342	350	+2.04%	32,400	-	0%
06/16	346	346	342	343	-0.58%	15,600	-	-2%
06/15	346	346	344	345	+0.58%	12,600	-	-1.43%
06/12	345	346	343	343	-0.58%	18,600	-	-2.28%
06/11	345	345	342	345	0%	34,500	-	-1.71%
06/10	350	350	344	345	-1.15%	20,900	-	-1.99%
06/09	345	349	344	349	+0.87%	14,700	-	-0.85%
06/08	346	349	343	346	-1.42%	32,800	-	-1.98%
06/05	345	353	345	351	+1.74%	36,700	-	-0.85%
06/04	347	348	344	345	+0.29%	21,500	-	-2.54%
06/03	346	346	344	344	-0.86%	21,800	-	-3.1%
06/02	350	350	345	347	-0.86%	24,100	-	-2.53%
06/01	355	355	347	350	-1.41%	46,500	-	-1.96%
05/29	352	357	352	355	+0.57%	11,500	-	-0.56%
05/28	355	358	352	353	-0.28%	25,600	-	-1.4%
05/27	352	357	352	354	+0.85%	19,700	-	-1.39%
05/26	353	355	351	351	-0.28%	23,900	-	-2.5%
05/25	355	355	349	352	-0.85%	47,800	-	-2.22%
05/22	355	355	352	355	0%	11,500	-	-1.39%
05/21	356	359	354	355	-0.28%	29,100	-	-1.39%
05/20	355	356	352	356	+0.28%	13,300	-	-1.11%
05/19	354	359	351	355	+0.28%	19,000	-	-1.66%
05/18	351	355	351	354	+0.85%	15,300	-	-1.94%
05/15	351	354	350	351	0%	20,400	-	-3.04%
05/14	（IR情報）15:30 支配株主等に関する事項
05/14	（IR情報）15:30 剰余金の配当に関するお知らせ
05/14	354	354	350	351	-1.13%	14,700	-	-3.04%
05/13	352	355	350	355	+0.85%	28,600	-	-1.93%
05/12	357	357	352	352	-0.85%	24,600	-	-2.76%
05/11	355	355	352	355	-0.56%	33,900	-	-2.2%

Jストリーム（4308）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート