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
09/11	1,040	1,046	1,018	1,034	-3.9%	37,400	59億8846万	+0.29%
09/10	1,053	1,078	1,042	1,076	+0.75%	18,700	62億3171万	+4.47%
09/09	1,059	1,105	1,059	1,068	+0.66%	39,500	61億8538万	+3.89%
09/08	1,090	1,107	1,061	1,061	-3.46%	53,400	61億4483万	+3.51%
09/07	1,062	1,100	1,062	1,099	+3.48%	61,100	63億6491万	+7.64%
09/04	1,002	1,078	1,002	1,062	+6.2%	99,200	61億5063万	+4.73%
09/03	1,033	1,033	990	1,000	-3.19%	75,000	57億9155万	-0.7%
09/02	1,027	1,043	1,000	1,033	-1.43%	47,900	59億8267万	+2.99%
09/01	1,050	1,055	1,030	1,048	-1.69%	32,600	60億6954万	+5.12%
08/31	1,033	1,071	1,015	1,066	+2.9%	34,300	61億7379万	+7.46%
08/28	1,026	1,072	1,026	1,036	+0.19%	40,000	60億5万	+5.18%
08/27	1,052	1,055	1,022	1,034	+1.17%	30,700	59億8846万	+5.4%
08/26	1,050	1,052	1,013	1,022	-1.35%	45,500	59億1896万	+4.61%
08/25	979	1,050	967	1,036	+5.82%	98,500	60億5万	+6.15%
08/24	987	995	976	979	-1.41%	28,700	56億6993万	+0.51%
08/21	981	993	975	993	0%	49,900	57億5101万	+1.64%
08/20	999	1,013	983	993	+1.43%	23,700	57億5101万	+1.53%
08/19	1,020	1,025	974	979	-5.96%	58,000	56億6993万	+0.72%
08/18	1,040	1,075	1,020	1,041	+0.1%	81,500	60億2900万	+7.65%
08/17	1,010	1,050	1,008	1,040	+3.38%	30,000	60億2321万	+8.45%
08/14	1,015	1,033	1,006	1,006	-0.89%	42,200	58億2630万	+6.01%
08/13	1,030	1,030	1,006	1,015	-0.88%	34,500	58億7842万	+7.75%
08/12	1,017	1,035	998	1,024	-0.1%	46,500	59億3055万	+9.52%
08/10	1,044	1,068	1,015	1,025	+2.6%	83,100	59億3634万	+10.33%
08/07	1,004	1,015	962	999	-0.5%	90,800	57億8576万	+8.35%
08/06	1,021	1,039	999	1,004	-2.33%	69,700	58億1472万	+9.61%
08/05	1,029	1,049	1,015	1,028	+1.98%	104,100	59億5371万	+12.84%
08/04	950	1,015	950	1,008	+6.33%	84,700	58億3788万	+11.26%
08/03	920	954	905	948	+2.49%	68,300	54億9039万	+5.1%
07/31	931	958	910	925	+3.7%	98,600	53億5718万	+2.66%
07/30	895	905	873	892	-0.34%	73,900	51億6606万	-1.33%
07/29	889	915	867	895	+1.02%	92,600	51億8344万	-1.43%
07/28	914	932	876	886	-3.06%	88,600	51億3131万	-3.17%
07/27	926	935	893	914	0%	78,600	52億9348万	-1.72%
07/24	928	930	905	914	-1.72%	105,600	52億9348万	-2.35%
07/23	967	975	908	930	-0.75%	164,400	53億8614万	-0.53%
07/22	1,010	1,030	931	937	-6.3%	228,300	54億2668万	+0.21%
07/21	1,013	1,045	952	1,000	+1.73%	350,400	57億9155万	+7.07%
07/17	976	1,034	933	983	-6.47%	349,600	56億9309万	+5.7%
07/16	1,110	1,152	1,036	1,051	+4.58%	800,100	60億8692万	+13.74%
07/15	14:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/15	860	1,005	860	1,005	+17.54%	128,900	58億2051万	+9.72%
07/14	845	860	839	855	+0.94%	46,100	49億5177万	-6.25%
07/13	852	887	832	847	+1.19%	116,500	49億544万	-7.33%
07/10	813	857	811	837	+4.89%	161,100	48億4753万	-8.72%
07/09	824	838	791	798	-3.51%	134,500	46億2166万	-13.54%
07/08	835	841	816	827	-1.43%	66,800	47億8961万	-10.98%
07/07	869	886	838	839	-3.45%	81,300	48億5911万	-10.27%
07/06	860	897	860	869	+1.05%	84,100	50億3286万	-7.45%
07/03	853	868	833	860	+0.47%	77,400	49億8073万	-8.8%
07/02	865	882	853	856	-2.17%	97,200	49億5757万	-9.8%
07/01	891	901	856	875	-2.89%	102,700	50億6761万	-8.47%
06/30	899	923	887	901	+0.67%	109,200	52億1819万	-6.63%
06/29	922	924	878	895	-2.93%	141,600	51億8344万	-8.02%
06/26	992	992	905	922	-8.35%	324,400	53億3981万	-6.21%
06/25	1,064	1,148	1,005	1,006	+0.7%	749,100	58億2630万	+1.41%
06/24	1,048	1,094	996	999	-7.33%	266,200	57億8576万	+0.4%
06/23	1,206	1,236	1,062	1,078	-14.51%	784,000	62億4329万	+8.02%
06/22	1,154	1,330	1,096	1,261	+20.21%	2,032,700	73億315万	+26.23%
06/19	1,049	1,049	1,035	1,049	+16.69%	102,500	60億7534万	+5.43%
06/18	934	948	899	899	-2.28%	70,400	52億660万	-10.37%
06/17	899	966	898	920	+1.1%	70,200	53億2823万	-9.45%
06/16	909	916	883	910	+1%	73,800	52億7031万	-11.91%
06/15	871	924	871	901	+6.12%	95,300	52億1819万	-14.43%
06/12	865	895	848	849	-0.12%	106,500	49億1703万	-20.58%
06/11	856	880	838	850	-4.06%	57,000	49億2282万	-22.02%
06/10	907	913	866	886	-3.17%	62,000	51億3131万	-20.04%
06/09	929	948	912	915	-0.76%	50,600	52億9927万	-18.74%
06/08	927	945	907	922	-6.59%	95,800	53億3981万	-19.26%
06/08	8:30 代表取締役社長の逝去および選任に関するお知らせ(訃報)
06/05	935	1,003	935	987	+5%	81,900	57億1626万	-15.13%
06/04	964	969	925	940	-3.98%	86,100	54億4406万	-20.47%
06/03	976	995	962	979	+2.94%	98,600	56億6993万	-18.55%
06/02	950	962	920	951	-1.45%	143,200	55億776万	-22.24%
06/01	1,013	1,029	965	965	-4.08%	118,800	55億8885万	-22.49%
05/29	1,050	1,050	1,000	1,006	-3.27%	87,300	58億2630万	-20.72%
05/28	1,066	1,082	1,001	1,040	-4.06%	121,200	60億2321万	-19.69%
05/27	1,107	1,124	1,070	1,084	-2.78%	71,300	62億7804万	-17.38%
05/26	1,139	1,139	1,090	1,115	-2.36%	65,000	64億5758万	-16.35%
05/25	1,161	1,210	1,140	1,142	0%	190,300	66億1395万	-14.97%
05/22	1,094	1,167	1,089	1,142	+5.45%	183,300	66億1395万	-15.53%
05/21	1,095	1,110	1,070	1,083	+1.69%	120,800	62億7225万	-21.41%
05/20	1,135	1,137	1,056	1,065	-4.14%	136,200	61億6800万	-23.82%
05/19	1,171	1,182	1,088	1,111	-5.12%	233,700	64億3441万	-21.48%
05/18	1,224	1,244	1,152	1,171	-5.26%	201,700	67億8191万	-18%
05/15	14:00 物流棟改修工事および新社屋増設に関するお知らせ
05/15	14:00 役員の異動に関するお知らせ
05/15	1,262	1,313	1,223	1,236	0%	169,300	71億5836万	-13.75%
05/14	1,366	1,420	1,226	1,236	-7.49%	319,600	71億5836万	-13.99%
05/13	1,403	1,418	1,334	1,336	-5.18%	239,200	77億3751万	-7.29%
05/12	1,316	1,419	1,316	1,409	+7.64%	304,500	81億6030万	-2.15%
05/11	1,380	1,390	1,302	1,309	-3.75%	163,400	75億8114万	-8.97%
05/08	1,308	1,364	1,308	1,360	+3.82%	151,300	78億7651万	-5.23%
05/07	1,357	1,366	1,309	1,310	-1.28%	219,800	75億8693万	-8.52%
05/01	1,356	1,364	1,305	1,327	-0.38%	139,900	76億8539万	-7.27%
04/30	1,420	1,420	1,332	1,332	-7.05%	168,900	77億1435万	-6.85%
04/28	1,444	1,464	1,402	1,433	-2.12%	142,000	82億9929万	+0.07%
04/27	1,436	1,558	1,360	1,464	+1.95%	496,900	84億7883万	+2.52%
04/24	1,500	1,500	1,433	1,436	-4.27%	157,800	83億1667万	+1.06%
04/23	1,540	1,567	1,463	1,500	-0.13%	346,300	86億8733万	+5.41%
04/22	1,554	1,554	1,488	1,502	-4.15%	305,100	86億9891万	+5.48%
04/21	1,680	1,690	1,555	1,567	-5.32%	520,300	90億7536万	+10.27%
04/20	1,504	1,748	1,495	1,655	+11.6%	1,610,700	95億8502万	+16.55%
04/17	1,580	1,593	1,472	1,483	-6.67%	682,600	85億8887万	+4.58%
04/14	14:00 2026年2月期業績予想と実績の差異および剰余金の配当(増配)に関するお知らせ
04/14	14:00 2026年2月期決算短信〔日本基準〕(非連結)

JMACS（5817）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート