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
10/05	2,381	2,391	2,378	2,390	0%	1,300	-	+2.01%
10/02	2,400	2,400	2,390	2,390	-0.83%	500	-	+2.22%
10/01	2,379	2,424	2,372	2,410	+1.3%	2,300	-	+3.34%
09/30	2,355	2,379	2,353	2,379	0%	400	-	+2.28%
09/29	2,360	2,379	2,352	2,379	+0.76%	800	-	+2.5%
09/28	2,375	2,375	2,361	2,361	-1.05%	1,200	-	+1.86%
09/25	2,410	2,410	2,346	2,386	+3.29%	3,000	-	+3.16%
09/24	2,282	2,311	2,282	2,310	+1.23%	3,200	-	0%
09/18	2,286	2,286	2,282	2,282	-0.17%	1,700	-	-1.08%
09/17	2,319	2,319	2,286	2,286	-1.12%	800	-	-0.87%
09/16	2,313	2,322	2,312	2,312	-0.82%	1,100	-	+0.26%
09/15	2,333	2,333	2,302	2,331	-2.18%	1,400	-	+1.22%
09/14	（IR情報）15:30 2027年1月期第2四半期決算説明資料
09/14	（IR情報）15:30 2027年1月期第2四半期決算短信〔日本基準〕(連結)
09/14	2,303	2,383	2,303	2,383	+3.52%	3,200	-	+3.61%
09/11	2,318	2,318	2,302	2,302	-0.6%	700	-	+0.35%
09/10	2,316	2,316	2,316	2,316	-0.9%	100	-	+1.14%
09/09	2,387	2,387	2,337	2,337	-2.09%	200	-	+2.23%
09/08	2,310	2,387	2,310	2,387	+2.31%	400	-	+4.6%
09/07	2,352	2,352	2,303	2,333	-0.85%	1,800	-	+2.55%
09/04	2,348	2,395	2,348	2,353	-0.3%	700	-	+3.61%
09/03	2,342	2,371	2,342	2,360	+0.77%	1,000	-	+4.06%
09/02	2,360	2,361	2,342	2,342	-2.25%	1,100	-	+3.04%
09/01	2,340	2,399	2,340	2,396	+2%	900	-	+5.13%
08/31	2,256	2,350	2,256	2,349	+4.17%	1,900	-	+2.94%
08/28	2,264	2,264	2,255	2,255	+0.18%	300	-	-1.4%
08/27	2,252	2,253	2,251	2,251	0%	600	-	-1.92%
08/26	2,253	2,253	2,251	2,251	-0.09%	400	-	-2.3%
08/25	2,255	2,256	2,253	2,253	-0.09%	700	-	-2.59%
08/24	2,265	2,265	2,255	2,255	-0.44%	600	-	-2.93%
08/21	2,285	2,285	2,255	2,265	-0.88%	800	-	-2.87%
08/20	2,282	2,285	2,253	2,285	+1.29%	600	-	-2.35%
08/19	（IR情報）11:00 「ジェイック新卒カレッジ」就職支援実績校が200校を突破
08/19	2,258	2,258	2,255	2,256	-1.4%	900	-	-3.88%
08/18	2,288	2,288	2,288	2,288	+1.46%	100	-	-2.89%
08/17	2,256	2,280	2,255	2,255	-0.04%	600	-	-4.65%
08/14	2,256	2,265	2,256	2,256	-0.62%	1,700	-	-5.01%
08/13	2,284	2,294	2,270	2,270	+0.93%	1,800	-	-4.9%
08/12	2,259	2,274	2,235	2,249	-0.44%	900	-	-6.21%
08/10	2,259	2,259	2,259	2,259	+1.71%	300	-	-6.27%
08/07	2,211	2,260	2,211	2,221	+0.45%	800	-	-8.19%
08/06	2,230	2,230	2,211	2,211	-0.41%	1,100	-	-8.94%
08/05	2,220	2,250	2,200	2,220	0%	1,500	-	-8.9%
08/04	2,216	2,266	2,216	2,220	+0.23%	1,400	-	-9.05%
08/03	2,250	2,250	2,200	2,215	-1.64%	2,600	-	-9.41%
07/31	2,290	2,290	2,252	2,252	-0.57%	2,800	-	-7.89%
07/30	2,293	2,295	2,259	2,265	-9.15%	9,500	-	-7.29%
07/29	2,460	2,520	2,460	2,493	+0.4%	6,600	-	+2.17%
07/28	2,470	2,499	2,470	2,483	+0.53%	2,400	-	+2.27%
07/27	2,460	2,470	2,452	2,470	0%	2,400	-	+2.15%
07/24	2,463	2,475	2,463	2,470	+0.61%	1,500	-	+2.62%
07/23	2,471	2,471	2,450	2,455	-0.65%	1,500	-	+2.51%
07/22	2,480	2,494	2,471	2,471	-1.16%	2,600	-	+3.61%
07/21	2,495	2,502	2,492	2,500	+0.6%	1,500	-	+5.35%
07/17	2,495	2,505	2,480	2,485	-0.2%	2,300	-	+5.34%
07/16	2,498	2,498	2,470	2,490	+1.01%	800	-	+6.14%
07/15	2,453	2,472	2,406	2,465	+0.2%	1,400	-	+5.48%
07/14	2,472	2,485	2,460	2,460	-0.97%	1,600	-	+5.62%
07/13	2,511	2,511	2,484	2,484	-1.08%	2,200	-	+7.02%
07/10	2,500	2,546	2,500	2,511	+0.04%	1,800	-	+8.56%
07/09	2,540	2,545	2,497	2,510	-1.34%	1,500	-	+8.94%
07/08	2,570	2,570	2,544	2,544	-0.55%	1,600	-	+10.85%
07/07	2,569	2,569	2,520	2,558	+0.91%	1,800	-	+12%
07/06	2,499	2,570	2,499	2,535	+2.09%	1,400	-	+11.53%
07/03	2,476	2,499	2,453	2,483	+1.55%	3,800	-	+9.67%
07/02	2,419	2,470	2,402	2,445	+0.62%	3,200	-	+8.38%
07/01	2,330	2,470	2,330	2,430	+4.29%	3,700	-	+7.95%
06/30	2,330	2,345	2,283	2,330	0%	1,400	-	+3.74%
06/29	2,234	2,330	2,233	2,330	+5.67%	4,600	-	+3.88%
06/26	2,200	2,237	2,191	2,205	+0.23%	2,400	-	-1.47%
06/25	2,199	2,212	2,199	2,200	+0.05%	700	-	-1.7%
06/24	2,180	2,199	2,151	2,199	0%	1,400	-	-1.74%
06/23	2,214	2,214	2,195	2,199	-0.68%	800	-	-1.74%
06/22	2,211	2,214	2,200	2,214	+0.14%	1,700	-	-1.07%
06/19	（5%ルール）佐藤剛志（11.84%）エンスー（53.87%）
06/19	2,150	2,249	2,150	2,211	+1.89%	3,300	-	-1.16%
06/18	2,169	2,170	2,165	2,170	-0.91%	500	-	-2.95%
06/17	2,230	2,248	2,190	2,190	+0.46%	800	-	-2.06%
06/16	2,151	2,202	2,147	2,180	+1.25%	800	-	-2.46%
06/15	2,161	2,170	2,153	2,153	-0.19%	2,200	-	-3.71%
06/12	（IR情報）13:00 国内初!米ギャラップ社と、戦略的協力関係に基づくライセンス契約を締結
06/12	（IR情報）13:00 2027年1月期第1四半期決算説明資料
06/12	（IR情報）13:00 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	2,251	2,516	2,157	2,157	-4.18%	16,400	-	-3.53%
06/11	2,260	2,275	2,251	2,251	-1.05%	800	-	+0.63%
06/10	2,275	2,275	2,275	2,275	+0.66%	100	-	+1.79%
06/09	2,289	2,300	2,260	2,260	-1.01%	1,400	-	+1.35%
06/08	2,283	2,283	2,283	2,283	0%	200	-	+2.51%
06/05	2,276	2,349	2,276	2,283	-0.74%	900	-	+2.7%
06/04	2,267	2,300	2,267	2,300	+1.32%	1,000	-	+3.56%
06/03	2,267	2,299	2,265	2,270	-0.26%	1,000	-	+2.53%
06/02	2,291	2,291	2,266	2,276	-1%	400	-	+2.94%
06/01	2,300	2,300	2,265	2,299	-0.04%	700	-	+4.22%
05/29	2,250	2,300	2,250	2,300	0%	400	-	+4.36%
05/28	2,300	2,300	2,300	2,300	-0.73%	200	-	+4.36%
05/27	2,345	2,360	2,276	2,317	+2.52%	2,300	-	+5.08%
05/26	2,235	2,260	2,235	2,260	+2.73%	1,400	-	+2.36%
05/25	2,193	2,200	2,193	2,200	+0.32%	400	-	-0.54%
05/22	2,195	2,195	2,193	2,193	-0.5%	400	-	-1.22%
05/22	（IR情報）8:30 支配株主等に関する事項について
05/21	2,200	2,220	2,200	2,204	+0.36%	800	-	-1.12%
05/20	2,224	2,225	2,196	2,196	-0.63%	600	-	-1.88%
05/19	2,236	2,236	2,206	2,210	+1.05%	400	-	-1.65%
05/18	2,210	2,239	2,187	2,187	+0.28%	1,000	-	-3.02%
05/15	2,179	2,181	2,179	2,181	+0.18%	600	-	-3.58%
05/14	2,175	2,177	2,172	2,177	+0.09%	500	-	-4.1%
05/13	2,172	2,185	2,165	2,175	-0.46%	1,300	-	-4.48%
05/12	2,211	2,211	2,185	2,185	+0.92%	1,000	-	-4.25%

ジェイック（7073）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート