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	5,950	6,020	5,890	5,950	-0.17%	60,000	-	+4.46%
10/01	5,880	6,000	5,850	5,960	+1.19%	84,200	-	+5.02%
09/30	5,890	5,940	5,830	5,890	+1.38%	72,200	-	+4.17%
09/29	5,860	5,870	5,760	5,810	-0.85%	53,200	-	+3.09%
09/28	5,930	5,990	5,860	5,860	-0.17%	61,800	-	+4.23%
09/25	5,820	5,930	5,790	5,870	+0.69%	53,100	-	+4.86%
09/24	5,880	5,890	5,830	5,830	+0.52%	49,500	-	+4.44%
09/18	5,800	5,840	5,740	5,800	+1.22%	87,600	-	+3.98%
09/17	5,890	5,890	5,730	5,730	-2.39%	59,500	-	+2.87%
09/16	5,790	5,870	5,740	5,870	+2.09%	37,200	-	+5.42%
09/15	5,750	5,870	5,730	5,750	-0.52%	85,300	-	+3.44%
09/14	5,660	5,780	5,590	5,780	+0.35%	86,200	-	+4.14%
09/11	5,580	5,770	5,520	5,760	+0.7%	125,200	-	+3.97%
09/10	5,610	5,740	5,600	5,720	+1.6%	87,300	-	+2.69%
09/10	（空売り報告）野村證券 63,724株（0.24%）-0.36%義務消失
09/09	5,550	5,650	5,550	5,630	+1.99%	95,400	-	+0.36%
09/08	5,570	5,700	5,520	5,520	-2.65%	100,200	-	-2.13%
09/07	5,560	5,680	5,530	5,670	+3.85%	109,000	-	+0.19%
09/07	（空売り報告）野村證券 158,224株（0.6%）+0.01%
09/04	5,600	5,690	5,400	5,460	-2.85%	145,500	-	-3.67%
09/03	5,660	5,690	5,580	5,620	+0.72%	86,900	-	-0.95%
09/02	5,430	5,610	5,430	5,580	+0.9%	380,100	-	-1.59%
09/01	5,390	5,620	5,370	5,530	+1.84%	165,200	-	-2.57%
08/31	5,300	5,450	5,280	5,430	+1.31%	87,600	-	-4.77%
08/28	5,570	5,590	5,340	5,360	-3.77%	111,400	-	-6.49%
08/27	5,520	5,640	5,460	5,570	+2.01%	92,200	-	-3.55%
08/26	5,410	5,470	5,350	5,460	+0.92%	66,900	-	-6.02%
08/25	5,480	5,490	5,350	5,410	-0.55%	51,100	-	-7.46%
08/24	5,450	5,500	5,400	5,440	-0.18%	65,500	-	-7.39%
08/21	5,340	5,490	5,320	5,450	+0.18%	84,700	-	-7.92%
08/20	5,330	5,480	5,290	5,440	+3.03%	120,300	-	-8.92%
08/20	（空売り報告）野村證券 156,624株（0.59%）-0.01%
08/19	5,200	5,320	5,160	5,280	-3.3%	184,400	-	-12.29%
08/18	5,720	5,720	5,460	5,460	-4.88%	128,500	-	-10.17%
08/18	（空売り報告）野村證券 157,924株（0.6%）+0.01%
08/17	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/17	5,610	5,740	5,590	5,740	+2.5%	81,200	-	-6.5%
08/17	（空売り報告）野村證券 156,824株（0.59%）-0.01%
08/14	5,750	5,780	5,590	5,600	-1.23%	101,500	-	-9.47%
08/13	5,640	5,730	5,630	5,670	+0.53%	62,900	-	-8.94%
08/12	5,500	5,730	5,430	5,640	+2.17%	147,300	-	-10.18%
08/10	5,650	5,670	5,480	5,520	-0.54%	147,500	-	-12.96%
08/07	6,000	6,000	5,540	5,550	-14.62%	313,300	-	-13.47%
08/06	（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)
08/06	6,630	6,730	6,470	6,500	-3.42%	150,200	-	+0.12%
08/05	6,490	6,800	6,490	6,730	+5.82%	109,700	-	+2.87%
08/04	6,170	6,420	6,170	6,360	+6%	157,500	-	-3.33%
08/03	5,860	6,080	5,790	6,000	+1.52%	135,300	-	-9.58%
08/03	（空売り報告）野村證券 157,624株（0.6%）+0.1%
07/31	5,810	6,010	5,710	5,910	+5.35%	164,200	-	-11.95%
07/30	5,530	5,730	5,470	5,610	+1.63%	124,100	-	-17.45%
07/30	（空売り報告）野村證券 133,624株（0.5%）再IN
07/29	5,750	5,810	5,380	5,520	-3.5%	157,400	-	-19.73%
07/28	6,070	6,070	5,710	5,720	-7.29%	105,100	-	-17.84%
07/27	6,260	6,270	6,020	6,170	-0.48%	60,700	-	-12.38%
07/24	6,330	6,380	6,150	6,200	-3.58%	59,500	-	-12.6%
07/23	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/23	（IR情報）15:30 連結子会社の解散及び清算に関するお知らせ
07/23	6,430	6,550	6,370	6,430	-0.31%	107,800	-	-9.89%
07/22	6,440	6,650	6,380	6,450	+1.74%	105,500	-	-9.99%
07/22	（空売り報告）野村證券 104,824株（0.39%）-0.2%義務消失
07/21	6,320	6,420	6,160	6,340	+3.59%	76,200	-	-11.88%
07/17	6,370	6,370	5,920	6,120	-6.85%	143,900	-	-15.4%
07/16	6,750	6,750	6,510	6,570	-3.38%	49,500	-	-9.6%
07/15	6,710	6,870	6,560	6,800	+2.87%	114,500	-	-6.57%
07/14	6,780	6,800	6,480	6,610	-1.64%	100,300	-	-9.13%
07/13	6,870	7,000	6,670	6,720	-4%	95,500	-	-7.73%
07/13	（空売り報告）野村證券 155,868株（0.59%）-0.01%
07/10	7,020	7,180	6,940	7,000	+1.16%	63,400	-	-3.98%
07/09	6,720	6,990	6,710	6,920	+4.53%	92,800	-	-5.31%
07/09	（空売り報告）野村證券 157,568株（0.6%）+0.01%
07/08	6,760	6,910	6,620	6,620	-4.89%	117,000	-	-9.71%
07/08	（空売り報告）野村證券 155,768株（0.59%）-0.01%
07/07	7,170	7,340	6,920	6,960	-3.6%	82,700	-	-5.55%
07/06	7,480	7,520	7,090	7,220	-1.5%	78,100	-	-2.25%
07/03	7,190	7,440	7,150	7,330	-2.14%	154,400	-	-0.87%
07/02	7,680	7,760	7,470	7,490	-3.48%	45,400	-	+1.3%
07/01	7,800	7,890	7,700	7,760	+1.44%	48,300	-	+5.02%
06/30	7,800	7,800	7,540	7,650	-1.67%	87,100	-	+3.8%
06/29	7,840	7,870	7,570	7,780	-1.64%	134,300	-	+5.68%
06/26	8,040	8,090	7,730	7,910	-1.13%	86,400	-	+7.77%
06/25	7,790	8,080	7,790	8,000	+4.71%	134,900	-	+9.35%
06/24	7,550	7,820	7,500	7,640	-0.13%	80,500	-	+4.86%
06/23	7,800	7,920	7,650	7,650	-0.78%	111,000	-	+5.36%
06/22	7,340	7,780	7,330	7,710	+3.35%	113,900	-	+6.46%
06/19	7,380	7,500	7,290	7,460	+2.75%	102,800	-	+3.24%
06/18	7,250	7,350	7,220	7,260	+1.11%	58,500	-	+0.48%
06/17	7,110	7,240	7,090	7,180	0%	37,800	-	-0.87%
06/16	7,300	7,380	7,130	7,180	-1.91%	67,500	-	-1.12%
06/15	7,210	7,350	7,150	7,320	+5.17%	47,700	-	+0.69%
06/15	（空売り報告）野村證券 157,418株（0.6%）+0.01%
06/12	6,910	7,050	6,880	6,960	+2.2%	110,700	-	-4.09%
06/12	（空売り報告）野村證券 157,218株（0.59%）-0.01%
06/11	6,610	6,820	6,480	6,810	+1.49%	72,600	-	-6.21%
06/11	（空売り報告）野村證券 157,318株（0.6%）+0.01%
06/10	6,780	6,830	6,590	6,710	-1.9%	87,100	-	-7.66%
06/10	（空売り報告）野村證券 157,233株（0.59%）-0.01%
06/09	7,000	7,000	6,740	6,840	-0.87%	157,500	-	-5.81%
06/09	（空売り報告）野村證券 157,333株（0.6%）+0.01%
06/08	6,930	7,040	6,790	6,900	-7.38%	166,100	-	-4.88%
06/08	（空売り報告）野村證券 157,295株（0.59%）-0.01%
06/05	7,330	7,540	7,150	7,450	-0.67%	79,900	-	+2.82%
06/04	7,400	7,640	7,380	7,500	-0.66%	80,500	-	+4.11%
06/03	7,500	7,690	7,450	7,550	+2.3%	67,300	-	+5.54%
06/02	7,320	7,410	7,050	7,380	-0.67%	98,700	-	+3.97%
06/01	7,240	7,480	7,170	7,430	+1.23%	136,900	-	+5.33%
05/29	7,400	7,470	7,260	7,340	-0.27%	112,000	-	+4.74%
05/28	（IR情報）15:30 剰余金の配当に関するお知らせ
05/28	7,230	7,390	7,090	7,360	+0.96%	138,800	-	+5.7%
05/27	7,510	7,540	7,280	7,290	-1.88%	121,300	-	+5.38%
05/26	7,320	7,490	7,210	7,430	+2.48%	120,900	-	+7.99%
05/25	7,360	7,400	7,230	7,250	-0.55%	132,500	-	+6.1%
05/22	7,250	7,350	7,230	7,290	+0.55%	121,300	-	+7.33%
05/22	（空売り報告）野村證券 158,856株（0.6%）+0.01%
05/21	7,180	7,320	7,160	7,250	+3.13%	83,400	-	+7.5%
05/20	7,110	7,140	6,890	7,030	-1.82%	126,000	-	+4.94%
05/19	7,330	7,400	7,110	7,160	-2.05%	103,000	-	+7.52%
05/19	（空売り報告）野村證券 155,056株（0.59%）-0.01%
05/18	7,340	7,390	7,150	7,310	-1.88%	90,000	-	+10.49%
05/15	7,810	7,840	7,360	7,450	-3.37%	97,100	-	+13.71%
05/14	7,570	7,850	7,520	7,710	+1.18%	113,500	-	+18.96%
05/13	7,160	7,800	6,840	7,620	+2.97%	386,600	-	+19.16%
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	7,380	7,540	7,250	7,400	+5.56%	217,500	-	+17.24%
05/11	7,170	7,280	6,990	7,010	-0.57%	110,300	-	+12.32%
05/08	（空売り報告）野村證券 157,420株（0.6%）+0.03%

JCU（4975）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