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
11/13	（IR情報）15:30 (開示事項の経過)不正アクセス関連損失の計上に関するお知らせ
11/13	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/13	738	738	710	712	-1.52%	19,200	-	-18.91%
11/12	738	738	715	723	-0.96%	22,300	-	-18.76%
11/11	731	758	729	730	-1.22%	45,600	-	-19.07%
11/10	725	744	715	739	+4.08%	43,000	-	-18.97%
11/09	718	732	704	710	+0.71%	46,300	-	-22.99%
11/06	722	756	683	705	-9.85%	123,400	-	-24.52%
11/05	797	813	776	782	-1.88%	53,300	-	-17.25%
11/04	812	821	787	797	-0.87%	63,000	-	-16.37%
11/02	874	875	801	804	-10.57%	142,000	-	-16.42%
10/30	（IR情報）16:30 通期業績予想の修正に関するお知らせ
10/30	920	930	892	899	-1.32%	20,400	-	-7.32%
10/29	911	914	891	911	0%	23,800	-	-6.56%
10/28	915	925	911	911	+1.11%	19,000	-	-6.85%
10/27	909	915	895	901	-0.44%	14,300	-	-8.25%
10/26	923	923	891	905	-0.33%	19,500	-	-8.22%
10/23	903	924	885	908	-0.87%	36,000	-	-8.28%
10/22	（5%ルール）みずほ銀行（25.71%）
10/22	944	955	913	916	-2.45%	18,200	-	-7.75%
10/21	931	949	931	939	+0.86%	12,000	-	-5.72%
10/20	952	967	923	931	-2.21%	28,700	-	-6.62%
10/19	990	990	952	952	-5.08%	33,800	-	-4.7%
10/16	982	1,004	982	1,003	+2.14%	21,600	-	+0.4%
10/15	1,011	1,011	971	982	-3.63%	40,100	-	-1.7%
10/14	1,023	1,027	1,018	1,019	-1.45%	18,300	-	+2%
10/13	1,034	1,044	1,027	1,034	+0.68%	26,800	-	+3.92%
10/09	998	1,036	998	1,027	+1.68%	25,800	-	+3.74%
10/08	1,007	1,017	994	1,010	-0.2%	17,300	-	+2.43%
10/07	1,022	1,040	1,012	1,012	-0.98%	89,500	-	+2.85%
10/06	988	1,022	988	1,022	+3.76%	24,800	-	+4.18%
10/05	981	990	971	985	-0.1%	14,300	-	+1.03%
10/02	985	990	970	986	-1.2%	26,200	-	+1.44%
10/01	990	1,003	982	998	+0.81%	19,800	-	+2.99%
09/30	999	999	972	990	-0.2%	17,600	-	+2.7%
09/29	1,011	1,011	992	992	-1.88%	8,600	-	+3.44%
09/28	1,015	1,016	1,006	1,011	+0.5%	13,800	-	+5.97%
09/25	1,015	1,015	1,006	1,006	-1.18%	10,300	-	+6.12%
09/24	1,001	1,028	995	1,018	+1.7%	30,800	-	+7.84%
09/18	1,011	1,016	995	1,001	-0.99%	17,800	-	+6.49%
09/17	997	1,014	997	1,011	+1.51%	11,800	-	+7.1%
09/16	1,009	1,019	984	996	-0.99%	15,600	-	+5.29%
09/15	989	1,006	987	1,006	+2.13%	31,300	-	+5.89%
09/14	976	988	972	985	+1.34%	23,900	-	+3.47%
09/11	965	982	955	972	-0.82%	29,300	-	+1.67%
09/10	975	990	968	980	+0.31%	26,600	-	+2.19%
09/09	961	1,012	954	977	+1.66%	56,100	-	+1.77%
09/08	975	984	957	961	-2.83%	47,200	-	-0.1%
09/07	987	1,016	974	989	+0.3%	71,700	-	+2.7%
09/04	933	1,009	926	986	+6.48%	129,900	-	+2.28%
09/03	912	943	912	926	+1.54%	29,300	-	-3.94%
09/02	921	926	912	912	-1.51%	36,400	-	-5.59%
09/01	962	962	922	926	-3.74%	41,900	-	-4.34%
08/31	（IR情報）15:30 「内部統制システム整備の基本方針」一部改定に関するお知らせ
08/31	925	981	916	962	+4.34%	120,100	-	-0.72%
08/28	899	934	899	922	+3.71%	92,700	-	-4.75%
08/27	（IR情報）17:10 A種優先株式の一部取得及び消却に関するお知らせ
08/27	893	897	887	889	-0.45%	29,200	-	-8.35%
08/26	907	912	891	893	-1.33%	39,400	-	-8.32%
08/25	887	907	879	905	+3.19%	71,800	-	-7.37%
08/24	866	886	866	877	+1.62%	56,200	-	-10.51%
08/21	859	873	853	863	-0.58%	86,900	-	-12.39%
08/20	870	885	864	868	+0.23%	64,800	-	-12.5%
08/19	891	903	866	866	-3.46%	83,100	-	-13.14%
08/18	919	919	890	897	-2.82%	109,200	-	-10.57%
08/17	895	940	890	923	-16.47%	242,700	-	-8.34%
08/14	（IR情報）15:30 不正アクセス関連損失および貸倒引当金繰入額(その他の費用)の計上に関するお知らせ
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/14	1,074	1,110	1,073	1,105	+3.46%	47,000	-	+9.51%
08/13	1,084	1,084	1,058	1,068	-2.29%	26,400	-	+6.37%
08/12	1,073	1,098	1,065	1,093	+2.44%	20,400	-	+9.19%
08/10	1,068	1,103	1,056	1,067	-1.02%	50,500	-	+7.02%
08/07	1,033	1,078	1,021	1,078	+4.66%	60,900	-	+8.34%
08/06	1,020	1,030	1,004	1,030	+0.98%	19,300	-	+4.04%
08/05	1,020	1,023	1,010	1,020	+0.79%	6,000	-	+3.45%
08/04	990	1,020	964	1,012	+1%	16,500	-	+3.16%
08/03	998	1,022	975	1,002	-0.2%	26,600	-	+2.56%
07/31	988	1,009	971	1,004	+1.72%	21,700	-	+3.29%
07/30	987	987	971	987	+1.23%	21,400	-	+1.96%
07/29	976	987	957	975	+1.35%	29,300	-	+1.14%
07/28	961	974	954	962	-0.41%	10,000	-	+0.31%
07/27	946	974	944	966	+2.77%	18,400	-	+1.15%
07/24	950	960	938	940	-2.08%	13,700	-	-1.26%
07/23	980	982	945	960	-2.54%	68,500	-	+0.95%
07/22	989	993	965	985	+1.13%	28,400	-	+3.79%
07/21	999	1,003	974	974	-1.02%	19,700	-	+2.85%
07/17	1,001	1,007	974	984	-2.19%	30,000	-	+4.24%
07/16	1,015	1,044	1,002	1,006	-1.66%	41,700	-	+7.02%
07/15	1,013	1,024	991	1,023	+1.69%	18,400	-	+9.29%
07/14	1,005	1,014	995	1,006	+0.3%	22,800	-	+7.82%
07/13	982	1,005	982	1,003	+0.6%	25,000	-	+7.85%
07/10	992	1,008	982	997	+2.05%	26,200	-	+7.67%
07/09	974	982	968	977	-0.2%	13,200	-	+5.62%
07/08	986	1,000	965	979	-2%	47,700	-	+6.18%
07/07	998	1,018	991	999	+0.1%	26,200	-	+8.82%
07/06	999	1,030	990	998	0%	48,800	-	+8.83%
07/03	951	999	950	998	+4.83%	67,300	-	+8.71%
07/02	928	958	928	952	+2.48%	51,200	-	+3.7%
07/01	915	933	904	929	+1.64%	25,000	-	+1.31%
06/30	（IR情報）15:30 「内部統制システム整備の基本方針」一部改定に関するお知らせ
06/30	（IR情報）15:30 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ
06/30	（IR情報）15:30 支配株主等に関する事項
06/30	（IR情報）15:30 事業計画及び成長可能性に関する事項
06/30	903	914	890	914	+1.33%	18,500	-	-0.44%
06/29	891	924	891	902	+1.23%	24,500	-	-1.85%
06/26	890	900	877	891	-1.44%	38,300	-	-3.15%
06/25	880	915	880	904	+4.51%	56,400	-	-1.85%
06/24	860	879	857	865	+0.82%	38,500	-	-6.28%
06/23	871	877	858	858	-1.15%	30,400	-	-7.34%
06/22	880	905	863	868	-2.25%	42,800	-	-6.67%
06/22	（空売り報告）大和証券 140,200株（0.49%）-0.01%義務消失
06/19	（IR情報）15:30 (訂正)「取締役・監査役候補者に関するお知らせ」の一部訂正について
06/19	（IR情報）15:30 第16回定時株主総会第3号議案に対する修正動議の提案及び第4号議案の撤回についてのお知らせ
06/19	921	923	878	888	-3.58%	33,300	-	-4.93%
06/18	914	948	914	921	+0.77%	30,600	-	-2.02%

ジーニー（6562）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート