イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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
03/06	2,294	2,332	2,282	2,332	+1.39%	1,200	21億7855万	-1.52%
03/05	2,310	2,344	2,290	2,300	+1.77%	1,200	21億4866万	-3.69%
03/04	2,324	2,324	2,260	2,260	-3.21%	3,700	21億1129万	-6.15%
03/03	2,358	2,390	2,335	2,335	-1.64%	1,300	21億8135万	-3.83%
03/02	2,316	2,394	2,316	2,374	+2.33%	2,800	22億1779万	-2.86%
02/27	2,330	2,342	2,319	2,320	-1.02%	1,800	21億6734万	-5.69%
02/26	2,370	2,386	2,326	2,344	-0.8%	4,900	21億8976万	-5.37%
02/25	2,422	2,422	2,363	2,363	-0.63%	1,700	22億751万	-5.21%
02/24	（IR情報）15:30 2026年1月期決算説明会のご案内
02/24	2,422	2,422	2,375	2,378	+0.13%	400	22億2152万	-5.15%
02/20	2,404	2,404	2,375	2,375	-1.21%	700	22億1872万	-5.75%
02/19	2,371	2,414	2,371	2,404	+0.12%	1,100	22億4581万	-5.09%
02/18	2,358	2,422	2,358	2,401	-0.04%	400	22億4301万	-5.7%
02/17	2,387	2,408	2,387	2,402	+0.63%	1,700	22億4394万	-6.1%
02/16	2,362	2,391	2,362	2,387	+0.34%	1,800	22億2993万	-7.05%
02/13	2,409	2,409	2,379	2,379	-1.25%	1,500	22億2246万	-7.72%
02/12	（IR情報）11:00 キャリア面談プラットフォーム「Kakedas」国家資格キャリアコンサルタント登録数4,000人突破
02/12	2,395	2,427	2,391	2,409	+0.58%	1,300	22億5048万	-6.92%
02/10	2,395	2,418	2,393	2,395	-0.62%	1,700	22億3740万	-7.81%
02/09	2,429	2,436	2,410	2,410	-0.08%	1,800	22億5142万	-7.56%
02/06	2,384	2,439	2,383	2,412	+1.01%	2,700	22億5329万	-7.69%
02/05	2,255	2,391	2,255	2,388	+1.7%	5,800	22億3086万	-8.79%
02/04	2,297	2,348	2,297	2,348	+1.16%	2,600	21億9350万	-10.42%
02/03	2,357	2,357	2,252	2,321	+0.26%	6,200	21億6827万	-11.61%
02/02	2,424	2,432	2,315	2,315	-4.81%	7,600	21億6267万	-12.01%
01/30	2,422	2,452	2,413	2,432	+0.83%	7,500	22億7197万	-7.74%
01/29	2,481	2,505	2,394	2,412	-14.95%	21,200	22億5329万	-8.53%
01/28	2,800	2,850	2,800	2,836	+1.29%	9,800	26億4939万	+7.51%
01/27	2,799	2,800	2,764	2,800	+1.23%	4,300	26億1576万	+6.83%
01/26	2,764	2,800	2,756	2,766	+0.95%	4,100	25億8399万	+6.14%
01/23	2,745	2,763	2,740	2,740	-0.44%	5,600	25億5970万	+5.71%
01/22	2,768	2,780	2,746	2,752	+0.04%	3,800	25億7091万	+6.67%
01/21	2,751	2,751	2,723	2,751	+0.04%	2,200	25億6998万	+7.17%
01/20	2,710	2,750	2,710	2,750	+1.66%	3,000	25億6905万	+7.67%
01/19	2,713	2,719	2,705	2,705	+0.04%	5,200	25億2701万	+6.5%
01/16	（IR情報）11:00 「Kakedas AIキャリコン」β版を提供開始
01/16	2,714	2,717	2,703	2,704	-0.33%	2,700	25億2607万	+7%
01/15	（IR情報）16:45 個人投資家向けIR説明会資料(湘南投資勉強会)2026年1月15日
01/15	2,717	2,717	2,703	2,713	+0.11%	4,300	25億3448万	+7.92%
01/14	2,691	2,719	2,691	2,710	+0.26%	3,500	25億3168万	+8.36%
01/13	2,673	2,717	2,673	2,703	+1.5%	4,200	25億2514万	+8.64%
01/09	2,669	2,669	2,645	2,663	+1.41%	1,900	24億8777万	+7.47%
01/08	2,680	2,690	2,626	2,626	-0.61%	4,500	24億5320万	+6.36%
01/07	2,655	2,740	2,640	2,642	-0.49%	6,400	24億6815万	+7.35%
01/06	2,646	2,748	2,646	2,655	+0.84%	6,300	24億8030万	+8.15%
01/05	2,599	2,649	2,597	2,633	+3.05%	8,900	24億5974万	+7.6%
2025
12/30	2,520	2,570	2,514	2,555	+1.35%	3,700	23億8688万	+4.71%
12/29	2,486	2,540	2,477	2,521	+1.82%	8,300	23億5511万	+3.49%
12/26	2,477	2,477	2,463	2,476	+0.24%	1,500	23億1307万	+1.81%
12/25	2,448	2,471	2,441	2,470	+1.19%	2,100	23億747万	+1.73%
12/24	2,451	2,451	2,441	2,441	-0.41%	2,400	22億8038万	+0.7%
12/23	2,455	2,455	2,445	2,451	-0.16%	1,900	22億8972万	+1.24%
12/22	2,430	2,475	2,430	2,455	+1.15%	2,700	22億9174万	+1.49%
12/19	2,426	2,427	2,426	2,427	+0.08%	500	22億6560万	+0.41%
12/18	2,409	2,429	2,405	2,425	+0.62%	3,400	22億6373万	+0.33%
12/17	2,425	2,425	2,410	2,410	-0.62%	2,000	22億4973万	-0.29%
12/16	2,437	2,437	2,425	2,425	-0.49%	4,800	22億6373万	+0.33%
12/15	（IR情報）13:00 2026年1月期第3四半期決算説明資料
12/15	（IR情報）13:00 配当予想の修正(増配)に関するお知らせ
12/15	（IR情報）13:00 2026年1月期第3四半期決算短信〔日本基準〕(連結)
12/15	2,407	2,505	2,407	2,437	+0.74%	17,000	22億7493万	+0.87%
12/12	2,406	2,420	2,406	2,419	-0.82%	2,700	22億5813万	+0.17%
12/11	2,398	2,439	2,398	2,439	+2.35%	1,200	22億7680万	+1.04%
12/10	2,367	2,409	2,367	2,383	-0.13%	1,700	22億2453万	-1.16%
12/09	2,415	2,416	2,386	2,386	+0.04%	3,400	22億2733万	-1.16%
12/08	2,416	2,424	2,385	2,385	-0.29%	700	22億2639万	-1.24%
12/05	2,397	2,416	2,350	2,392	+0.17%	2,200	22億3293万	-1.08%
12/04	2,440	2,441	2,385	2,388	-1.97%	3,600	22億2919万	-1.28%
12/03	2,443	2,443	2,435	2,436	0%	500	22億7400万	+0.66%
12/02	2,472	2,473	2,436	2,436	-0.12%	800	22億7400万	+0.74%
12/01	2,465	2,480	2,439	2,439	-1.61%	1,200	22億7680万	+0.99%
11/28	2,475	2,479	2,475	2,479	+0.16%	300	23億1414万	+2.78%
11/27	2,436	2,479	2,435	2,475	+1.14%	1,300	23億1041万	+2.83%
11/26	2,450	2,455	2,437	2,447	-0.12%	1,500	22億8427万	+1.87%
11/25	2,435	2,460	2,435	2,450	+1.03%	2,300	22億8707万	+2.17%
11/21	2,373	2,425	2,373	2,425	+2.32%	2,600	22億6373万	+1.29%
11/20	2,390	2,390	2,370	2,370	+0.04%	700	22億1239万	-0.88%
11/19	2,380	2,380	2,350	2,369	-0.46%	900	22億1146万	-0.88%
11/18	2,387	2,400	2,380	2,380	-0.42%	1,100	22億2173万	-0.42%
11/17	2,389	2,421	2,389	2,390	-1.32%	1,000	22億3106万	0%
11/14	2,420	2,422	2,414	2,422	+0.08%	400	22億6093万	+1.38%
11/13	2,416	2,420	2,416	2,420	+0.17%	600	22億5907万	+1.47%
11/12	2,423	2,423	2,416	2,416	-0.29%	600	22億5533万	+1.51%
11/11	2,390	2,424	2,390	2,423	+1.38%	600	22億6187万	+1.98%
11/10	2,413	2,415	2,390	2,390	-0.71%	1,200	22億3106万	+0.8%
11/07	2,389	2,407	2,381	2,407	+0.33%	1,200	22億4693万	+1.65%
11/06	2,372	2,399	2,371	2,399	+0.84%	500	22億3946万	+1.44%
11/05	2,434	2,434	2,379	2,379	-2.3%	600	22億2079万	+0.63%
11/04	2,459	2,459	2,434	2,435	+0.04%	700	22億7307万	+3%
10/31	2,467	2,467	2,434	2,434	-0.86%	1,600	22億7213万	+3.05%
10/30	2,408	2,455	2,390	2,455	+1.91%	1,000	22億9174万	+4.03%
10/29	2,410	2,410	2,395	2,409	-0.04%	900	22億4880万	+2.16%
10/28	2,394	2,435	2,394	2,410	+1.05%	1,600	22億4973万	+2.16%
10/27	2,379	2,400	2,367	2,385	+0.89%	1,700	22億2639万	+1.15%
10/24	2,370	2,385	2,364	2,364	-0.42%	400	22億679万	+0.25%
10/23	2,340	2,390	2,340	2,374	+1.24%	1,500	22億1612万	+0.68%
10/22	2,364	2,364	2,340	2,345	-0.68%	700	21億8905万	-0.59%
10/21	（IR情報）11:00 教育研修事業における支援企業数が45,000社を突破
10/21	2,363	2,363	2,341	2,361	+0.47%	500	22億399万	+0.04%
10/20	2,368	2,368	2,348	2,350	0%	1,100	21億9372万	-0.38%
10/17	2,338	2,350	2,332	2,350	+0.6%	2,200	21億9372万	-0.34%
10/16	2,340	2,356	2,333	2,336	-0.81%	400	21億8065万	-0.89%
10/15	2,360	2,360	2,336	2,355	-0.51%	400	21億9839万	-0.04%
10/14	2,324	2,369	2,324	2,367	-0.29%	900	22億959万	+0.51%
10/10	2,357	2,375	2,337	2,374	+0.21%	1,400	22億1612万	+0.89%
10/09	2,307	2,370	2,307	2,369	+2.69%	2,000	22億1146万	+0.77%
10/08	2,309	2,310	2,301	2,307	-0.26%	1,200	21億5358万	-1.79%
10/07	2,307	2,326	2,307	2,313	+0.26%	2,600	21億5918万	-1.57%

7073 ジェイック

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート