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	339	339	321	325	-3.85%	16,000	-	-12.63%
10/22	342	342	338	338	-1.17%	8,600	-	-9.87%
10/21	345	349	338	342	-1.44%	12,000	-	-9.28%
10/20	353	354	345	347	-2.53%	8,000	-	-8.2%
10/19	367	367	340	356	-3.26%	34,800	-	-6.32%
10/16	（5%ルール）鈴木浩之（6.45%）
10/16	368	370	366	368	0%	2,400	-	-3.41%
10/15	370	371	368	368	-0.81%	3,400	-	-3.92%
10/14	374	374	371	371	-0.54%	3,800	-	-3.39%
10/13	378	379	373	373	-1.58%	3,900	-	-2.86%
10/09	378	379	377	379	+0.53%	5,500	-	-1.56%
10/08	377	377	373	377	+0.53%	3,900	-	-2.33%
10/07	376	377	375	375	-0.27%	2,300	-	-2.85%
10/06	376	379	374	376	+0.53%	6,000	-	-2.59%
10/05	376	378	374	374	-1.06%	14,000	-	-3.36%
10/02	374	378	374	378	+0.53%	3,100	-	-2.33%
10/01	374	380	373	376	-1.31%	11,900	-	-2.84%
09/30	385	386	381	381	-0.26%	2,700	-	-1.8%
09/29	385	388	382	382	-1.04%	1,900	-	-1.55%
09/28	392	392	384	386	-1.03%	3,900	-	-0.52%
09/25	384	390	384	390	+1.56%	2,400	-	+0.78%
09/24	385	385	380	384	-0.78%	9,000	-	-0.78%
09/18	392	392	387	387	-0.26%	1,200	-	0%
09/17	390	391	387	388	-0.77%	1,700	-	+0.26%
09/16	387	391	385	391	+0.77%	2,200	-	+0.77%
09/15	396	396	386	388	-1.27%	11,000	-	0%
09/14	387	393	385	393	+1.29%	2,300	-	+1.29%
09/11	385	393	385	388	+0.78%	1,700	-	0%
09/10	387	394	385	385	-0.52%	600	-	-0.77%
09/09	394	394	386	387	-1.02%	5,000	-	-0.51%
09/08	392	395	391	391	-1.01%	1,700	-	+0.51%
09/07	413	413	385	395	-0.5%	10,800	-	+1.54%
09/04	386	402	386	397	+2.58%	9,000	-	+2.32%
09/03	393	393	386	387	-0.77%	4,300	-	-0.26%
09/02	390	396	390	390	-0.51%	7,000	-	+0.78%
09/01	402	410	391	392	+0.77%	19,800	-	+1.29%
08/31	383	412	383	389	+2.37%	72,800	-	+0.52%
08/28	384	386	379	380	-1.04%	17,600	-	-1.81%
08/27	（IR情報）17:00 2026年12月期第2四半期(中間期)決算説明会資料
08/27	386	387	380	384	-0.52%	7,000	-	-0.78%
08/26	382	391	382	386	+0.26%	6,100	-	-0.26%
08/25	384	385	381	385	+0.52%	4,200	-	-0.52%
08/24	379	384	378	383	-0.52%	12,900	-	-1.03%
08/21	380	385	379	385	+1.58%	1,100	-	-0.52%
08/20	379	380	379	379	0%	2,300	-	-2.32%
08/19	379	384	378	379	-0.52%	7,100	-	-2.32%
08/18	380	387	380	381	0%	3,300	-	-2.06%
08/17	387	390	380	381	-2.56%	16,600	-	-2.06%
08/14	370	392	370	391	-4.63%	37,500	-	+0.51%
08/13	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/13	398	417	395	410	+3.27%	33,200	-	+5.4%
08/12	391	397	390	397	+0.51%	5,800	-	+2.06%
08/10	396	396	391	395	+0.51%	1,600	-	+1.8%
08/07	393	394	388	393	+1.29%	5,500	-	+1.29%
08/07	（IR情報）8:30 東京証券取引所スタンダード市場への市場区分変更に関するお知らせ
08/06	388	392	388	388	-2.02%	4,500	-	0%
08/05	400	400	387	396	-0.5%	5,700	-	+2.06%
08/04	382	398	380	398	+4.46%	7,000	-	+2.58%
08/03	386	386	380	381	-0.52%	1,500	-	-1.8%
07/31	（IR情報）17:00 東京証券取引所スタンダード市場への市場区分変更承認に関するお知らせ
07/31	380	383	380	383	+0.79%	1,300	-	-1.29%
07/30	380	381	380	380	0%	5,800	-	-2.31%
07/29	382	383	380	380	-0.52%	2,500	-	-2.31%
07/28	388	388	380	382	-1.55%	3,900	-	-1.8%
07/27	387	388	383	388	+1.31%	3,200	-	-0.26%
07/24	388	388	383	383	-1.03%	2,500	-	-1.54%
07/23	385	388	383	387	+1.04%	2,500	-	-0.77%
07/22	388	388	375	383	-1.03%	7,700	-	-1.79%
07/21	384	395	375	387	+1.84%	9,200	-	-0.77%
07/17	396	397	373	380	-3.8%	18,700	-	-2.81%
07/16	396	397	395	395	0%	1,000	-	+0.77%
07/15	391	395	390	395	+1.02%	4,000	-	+0.77%
07/14	（IR情報）15:30 取締役の辞任に関するお知らせ
07/14	391	391	390	391	0%	900	-	0%
07/13	389	395	389	391	+1.3%	2,200	-	-0.26%
07/10	387	390	386	386	-2.28%	2,800	-	-1.53%
07/09	387	395	387	395	+1.28%	1,300	-	+0.51%
07/08	397	397	386	390	-0.26%	3,800	-	-0.76%
07/07	392	393	390	391	+1.56%	5,200	-	-0.51%
07/06	395	397	385	385	-2.53%	4,400	-	-2.28%
07/03	397	400	389	395	+0.51%	6,900	-	+0.25%
07/02	388	397	386	393	+0.26%	4,200	-	-0.51%
07/01	393	393	391	392	-0.51%	2,300	-	-0.76%
06/30	397	397	393	394	+0.25%	1,800	-	-0.25%
06/29	386	393	386	393	+2.08%	3,900	-	-0.51%
06/26	397	397	385	385	-2.53%	3,900	-	-2.78%
06/25	396	396	387	395	+1.8%	4,600	-	-0.25%
06/24	390	390	385	388	+0.78%	3,200	-	-2.02%
06/23	388	388	385	385	-0.26%	2,000	-	-2.78%
06/22	388	390	385	386	-0.52%	7,900	-	-2.77%
06/19	391	391	387	388	-0.26%	6,100	-	-2.27%
06/18	390	392	389	389	-0.26%	3,500	-	-2.26%
06/17	393	394	390	390	-0.76%	2,500	-	-2.01%
06/16	399	401	393	393	-1.5%	3,000	-	-1.5%
06/15	396	403	396	399	-1.24%	2,200	-	-0.25%
06/12	404	404	398	404	+1.51%	8,300	-	+1%
06/11	389	405	386	398	+2.05%	11,600	-	-0.25%
06/10	397	398	390	390	-2.5%	4,300	-	-2.26%
06/09	403	403	396	400	+1.27%	6,700	-	+0.25%
06/08	393	400	393	395	-1.5%	4,300	-	-0.75%
06/05	402	402	397	401	-1.96%	2,100	-	+0.75%
06/04	390	409	390	409	+3.54%	6,100	-	+3.02%
06/03	398	398	389	395	-0.75%	3,500	-	-0.5%
06/02	406	406	397	398	-1.24%	2,800	-	+0.25%
06/01	402	407	402	403	+0.25%	4,000	-	+1.51%
05/29	398	405	397	402	+1.52%	5,100	-	+1.26%

JMC（5704）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