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	504	505	501	502	-0.4%	2,700	-	-2.33%
10/01	508	508	504	504	-0.79%	600	-	-2.14%
09/30	506	508	506	508	+0.99%	1,100	-	-1.36%
09/29	513	513	500	503	-2.33%	121,800	-	-2.52%
09/28	515	517	513	515	-0.39%	1,900	-	-0.19%
09/25	514	517	513	517	+0.58%	3,600	-	+0.19%
09/24	517	517	514	514	0%	2,300	-	-0.39%
09/18	514	514	514	514	0%	300	-	-0.58%
09/17	515	515	514	514	-0.19%	1,500	-	-0.58%
09/16	515	515	515	515	0%	1,300	-	-0.39%
09/15	517	517	515	515	-0.39%	500	-	-0.39%
09/14	515	517	515	517	-0.39%	800	-	-0.19%
09/11	513	520	509	519	+0.97%	3,900	-	+0.19%
09/10	516	516	512	514	+0.39%	1,300	-	-0.77%
09/09	512	514	510	512	-0.19%	4,300	-	-1.16%
09/08	518	518	510	513	-1.35%	11,000	-	-0.97%
09/07	515	520	515	520	+0.58%	2,200	-	+0.39%
09/04	520	520	512	517	-0.58%	3,100	-	-0.19%
09/03	521	521	520	520	-0.19%	200	-	+0.39%
09/02	514	521	514	521	+1.36%	2,200	-	+0.58%
09/01	（IR情報）16:00 株式会社ティップネスとの事業譲受完了及びFASTGYM24事業開始のお知らせ
09/01	516	516	513	514	-0.39%	600	-	-0.77%
08/31	516	516	512	516	0%	4,300	-	-0.39%
08/28	517	517	512	516	-0.19%	3,100	-	-0.39%
08/27	（IR情報）16:00 株式会社ティップネスとの事業譲渡契約及びFASTGYM24フランチャイズ加盟契約締結のお知らせ
08/27	515	517	515	517	+0.39%	2,800	-	-0.19%
08/26	514	515	514	515	+0.19%	2,400	-	-0.58%
08/25	519	519	513	514	-0.96%	3,600	-	-0.77%
08/24	520	520	517	519	0%	1,900	-	+0.19%
08/21	519	519	519	519	0%	100	-	+0.39%
08/20	517	519	516	519	0%	1,500	-	+0.39%
08/19	516	519	515	519	+0.39%	2,700	-	+0.58%
08/18	518	518	516	517	-0.58%	600	-	+0.39%
08/17	517	520	517	520	0%	4,100	-	+0.97%
08/14	520	520	518	520	+0.58%	500	-	+1.17%
08/13	514	523	514	517	-1.34%	6,600	-	+0.78%
08/12	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	523	524	515	524	+0.19%	6,500	-	+2.14%
08/10	521	523	515	523	+0.58%	8,200	-	+2.15%
08/07	516	521	515	520	0%	4,500	-	+1.76%
08/06	515	521	515	520	+0.97%	9,100	-	+1.96%
08/05	514	519	513	515	-0.77%	2,600	-	+1.38%
08/04	519	519	519	519	+1.17%	1,300	-	+2.17%
08/03	513	516	513	513	-0.58%	1,500	-	+1.18%
07/31	521	521	516	516	-0.96%	1,200	-	+2.18%
07/30	519	521	519	521	+0.19%	1,300	-	+3.37%
07/29	520	520	520	520	0%	100	-	+3.38%
07/28	520	520	517	520	0%	2,600	-	+3.79%
07/27	513	523	513	520	+1.36%	1,100	-	+4.21%
07/24	510	521	510	513	+0.59%	5,800	-	+3.01%
07/23	（IR情報）16:00 株式会社ティップネスとの事業譲受に関する基本合意書締結のお知らせ
07/23	515	515	510	510	-1.35%	5,000	-	+2.62%
07/22	517	517	517	517	+1.57%	500	-	+4.44%
07/21	518	521	509	509	-1.74%	5,800	-	+3.04%
07/17	510	528	508	518	+2.57%	3,000	-	+5.28%
07/16	508	508	505	505	+0.4%	300	-	+2.85%
07/15	506	509	503	503	-1.18%	2,200	-	+2.65%
07/14	506	509	504	509	+2.41%	3,000	-	+4.09%
07/13	500	502	497	497	-0.6%	800	-	+2.05%
07/10	503	503	499	500	-0.6%	1,300	-	+2.67%
07/09	500	505	500	503	+1%	2,100	-	+3.5%
07/08	505	505	498	498	-1.19%	4,400	-	+2.68%
07/07	504	505	493	504	0%	2,300	-	+3.92%
07/06	498	510	498	504	+1.41%	3,000	-	+3.92%
07/03	490	497	483	497	+1.43%	5,100	-	+2.69%
07/02	502	502	481	490	-0.2%	3,400	-	+1.24%
07/01	489	497	489	491	-1.01%	400	-	+1.45%
06/30	499	499	495	496	+1.43%	5,800	-	+2.48%
06/29	482	489	482	489	+1.45%	1,500	-	+1.03%
06/26	480	482	480	482	-0.62%	2,400	-	-0.41%
06/25	485	485	479	485	+0.21%	1,900	-	+0.21%
06/24	479	485	479	484	+1.04%	600	-	-0.21%
06/23	480	480	479	479	-0.42%	600	-	-1.44%
06/22	484	484	481	481	0%	300	-	-1.43%
06/19	484	484	480	481	-0.21%	2,300	-	-1.64%
06/18	482	482	482	482	0%	400	-	-1.83%
06/17	480	488	480	482	+1.47%	400	-	-2.43%
06/16	475	475	475	475	0%	1,600	-	-4.43%
06/15	479	480	475	475	-0.63%	9,800	-	-5.19%
06/12	473	479	470	478	+1.06%	5,300	-	-5.16%
06/11	472	473	468	473	-1.05%	4,000	-	-6.71%
06/10	482	482	475	478	-0.42%	3,000	-	-6.27%
06/09	480	480	476	480	0%	9,700	-	-6.25%
06/08	476	480	476	480	-0.62%	1,000	-	-6.8%
06/05	480	483	471	483	0%	7,800	-	-6.76%
06/04	482	483	482	483	-1.02%	2,500	-	-7.29%
06/03	489	495	486	488	-1.81%	16,400	-	-6.87%
06/02	499	499	497	497	-0.4%	2,700	-	-5.69%
06/01	501	505	499	499	+1.22%	1,800	-	-5.85%
05/29	487	499	487	493	+0.41%	1,600	-	-7.5%
05/28	489	491	485	491	+0.82%	3,800	-	-8.4%
05/27	487	487	485	487	-0.61%	1,300	-	-9.81%
05/26	485	491	485	490	+1.03%	2,700	-	-9.59%
05/25	（IR情報）16:30 連結子会社からの配当金受領に関するお知らせ
05/25	499	499	483	485	-2.81%	4,300	-	-11.17%
05/22	508	508	475	499	-1.77%	23,500	-	-9.27%
05/21	507	511	507	508	-0.39%	4,900	-	-7.97%
05/20	514	514	510	510	-0.97%	3,400	-	-7.94%
05/19	512	515	512	515	0%	2,300	-	-7.21%
05/18	517	517	510	515	-0.39%	4,800	-	-7.21%
05/15	533	534	510	517	-8.82%	33,100	-	-7.01%
05/14	（IR情報）16:30 支配株主等に関する事項について
05/14	（IR情報）16:30 特別損失の計上および2026年3月期通期業績予想と実績値の差異に関するお知らせ
05/14	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	568	586	553	567	-0.35%	8,500	-	+1.98%
05/13	560	576	560	569	+1.61%	1,900	-	+2.71%
05/12	560	561	552	560	0%	3,200	-	+1.45%
05/11	545	563	545	560	+2.75%	1,100	-	+1.82%

ジェイエスエス（6074）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