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	2,993	3,005	2,951	2,955	-1.99%	26,600	-	-1.37%
10/01	2,994	3,025	2,967	3,015	+0.33%	33,600	-	+0.47%
09/30	3,005	3,030	2,980	3,005	+0.7%	42,000	-	+0.03%
09/29	2,960	2,997	2,944	2,984	-1.36%	70,000	-	-0.83%
09/28	3,045	3,060	3,015	3,025	-0.33%	113,400	-	+0.43%
09/25	3,030	3,060	3,025	3,035	+0.83%	71,000	-	+0.63%
09/24	2,967	3,025	2,967	3,010	+1.45%	58,400	-	-0.36%
09/18	3,030	3,030	2,952	2,967	-2.08%	68,400	-	-2.01%
09/17	2,970	3,045	2,970	3,030	+2.71%	68,800	-	-0.1%
09/16	2,912	2,958	2,912	2,950	+2.01%	39,000	-	-2.83%
09/15	2,860	2,912	2,845	2,892	+1.44%	52,800	-	-4.77%
09/14	2,851	2,864	2,824	2,851	0%	37,100	-	-6.28%
09/11	2,804	2,864	2,789	2,851	-0.45%	58,100	-	-6.43%
09/10	2,866	2,866	2,829	2,864	-0.17%	42,200	-	-6.16%
09/09	2,810	2,877	2,805	2,869	+1.85%	57,200	-	-6%
09/08	2,970	2,970	2,809	2,817	-5.37%	67,700	-	-7.61%
09/07	3,010	3,015	2,962	2,977	-0.33%	40,400	-	-2.23%
09/04	3,030	3,040	2,951	2,987	-1.74%	90,400	-	-1.35%
09/03	3,085	3,105	3,025	3,040	-1.3%	47,700	-	+1.1%
09/02	3,150	3,160	3,080	3,080	-3.6%	62,600	-	+3.18%
09/01	3,105	3,195	3,105	3,195	+1.43%	56,400	-	+7.87%
08/31	3,085	3,150	3,070	3,150	+1.29%	60,800	-	+7.29%
08/28	3,125	3,160	3,100	3,110	-0.48%	45,900	-	+6.95%
08/27	3,090	3,130	3,090	3,125	+0.32%	39,500	-	+8.43%
08/26	3,085	3,160	3,085	3,115	+0.97%	69,700	-	+9.03%
08/25	3,140	3,180	3,055	3,085	-0.32%	45,400	-	+8.93%
08/24	3,110	3,125	3,070	3,095	-0.48%	44,600	-	+10.34%
08/21	3,055	3,120	3,025	3,110	+0.97%	62,500	-	+11.87%
08/20	3,140	3,145	3,055	3,080	-0.81%	66,300	-	+11.8%
08/19	3,100	3,145	3,050	3,105	-1.74%	69,100	-	+13.74%
08/18	3,195	3,240	3,160	3,160	-0.94%	69,900	-	+16.91%
08/17	3,080	3,210	3,070	3,190	+3.4%	93,000	-	+19.25%
08/14	3,070	3,100	3,055	3,085	-0.64%	44,500	-	+16.64%
08/13	2,965	3,110	2,965	3,105	+3.85%	92,800	-	+18.51%
08/12	3,025	3,045	2,924	2,990	-0.83%	110,400	-	+15.22%
08/10	2,950	3,065	2,943	3,015	+1.17%	95,300	-	+17%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
08/07	2,950	3,010	2,938	2,980	+0.61%	93,400	-	+16.5%
08/06	2,880	2,964	2,862	2,962	+2.81%	133,700	-	+16.71%
08/05	2,801	2,890	2,790	2,881	+3.08%	95,600	-	+14.37%
08/04	2,701	2,878	2,691	2,795	+2.83%	193,900	-	+11.67%
08/03	2,660	2,800	2,642	2,718	+7.3%	357,300	-	+9.11%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）15:30 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
07/31	2,520	2,563	2,470	2,533	+2.55%	64,000	-	+2.01%
07/30	2,493	2,507	2,468	2,470	-0.92%	46,500	-	-0.52%
07/29	2,504	2,541	2,457	2,493	-0.52%	93,200	-	+0.32%
07/28	2,510	2,548	2,498	2,506	-1.45%	68,700	-	+0.8%
07/27	2,447	2,555	2,445	2,543	+3.97%	120,200	-	+2.17%
07/24	2,469	2,491	2,427	2,446	-0.93%	24,800	-	-1.81%
07/23	2,481	2,504	2,467	2,469	-0.92%	13,600	-	-1.16%
07/22	2,494	2,507	2,476	2,492	+0.4%	23,900	-	-0.48%
07/21	2,453	2,489	2,444	2,482	+2.06%	36,800	-	-1.15%
07/17	2,460	2,476	2,401	2,432	-1.5%	51,500	-	-3.38%
07/16	2,490	2,498	2,468	2,469	-0.64%	23,900	-	-2.14%
07/15	2,453	2,487	2,453	2,485	+1.3%	30,100	-	-1.62%
07/14	2,452	2,463	2,441	2,453	+0.95%	29,800	-	-2.97%
07/13	2,475	2,500	2,427	2,430	-0.82%	41,700	-	-3.99%
07/10	2,464	2,491	2,441	2,450	+0.04%	84,000	-	-3.39%
07/09	2,461	2,469	2,431	2,449	+0.12%	30,500	-	-3.66%
07/08	2,502	2,509	2,446	2,446	-1.65%	29,000	-	-3.97%
07/07	2,539	2,548	2,487	2,487	-2.05%	21,600	-	-2.59%
07/06	2,540	2,579	2,524	2,539	+0.32%	20,700	-	-0.59%
07/03	2,507	2,538	2,506	2,531	+1.77%	36,700	-	-0.94%
07/02	2,498	2,508	2,476	2,487	+0.04%	45,100	-	-2.78%
07/01	2,471	2,503	2,471	2,486	-0.2%	32,000	-	-2.89%
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	2,466	2,498	2,440	2,491	+0.04%	45,700	-	-2.81%
06/29	2,508	2,509	2,463	2,490	-0.72%	40,300	-	-2.96%
06/26	2,540	2,567	2,496	2,508	-1.34%	31,900	-	-2.34%
06/25	2,557	2,557	2,515	2,542	+0.79%	37,700	-	-1.09%
06/24	2,513	2,540	2,495	2,522	+0.36%	29,600	-	-1.91%
06/23	2,553	2,570	2,508	2,513	-2.41%	43,800	-	-2.22%
06/22	2,561	2,602	2,553	2,575	-0.77%	25,300	-	+0.16%
06/19	2,636	2,654	2,595	2,595	-0.92%	23,900	-	+0.97%
06/18	2,650	2,650	2,604	2,619	-0.42%	21,100	-	+1.91%
06/17	2,634	2,659	2,616	2,630	-0.9%	33,900	-	+2.41%
06/16	2,650	2,658	2,633	2,654	+0.49%	35,100	-	+3.51%
06/15	2,600	2,666	2,600	2,641	+1.89%	34,500	-	+3.16%
06/12	2,585	2,592	2,550	2,592	+2.25%	35,500	-	+1.41%
06/11	2,501	2,547	2,467	2,535	-0.08%	42,300	-	-0.86%
06/10	2,530	2,560	2,511	2,537	+0.28%	34,100	-	-0.78%
06/09	2,584	2,587	2,526	2,530	-1.06%	30,000	-	-0.94%
06/08	2,556	2,590	2,531	2,557	-1.84%	37,000	-	+0.47%
06/05	2,574	2,612	2,565	2,605	+1.2%	32,800	-	+2.68%
06/04	2,571	2,588	2,539	2,574	-0.16%	24,200	-	+1.9%
06/03	2,509	2,584	2,487	2,578	+2.18%	48,100	-	+2.42%
06/02	2,569	2,569	2,488	2,523	-1.79%	49,600	-	+0.64%
06/01	2,561	2,596	2,530	2,569	-0.62%	58,700	-	+2.72%
05/29	2,556	2,609	2,556	2,585	+1.33%	40,400	-	+3.61%
05/28	2,522	2,579	2,512	2,551	-0.27%	41,900	-	+2.53%
05/27	2,558	2,587	2,550	2,558	-0.16%	46,000	-	+2.98%
05/26	2,545	2,564	2,538	2,562	+0.27%	35,800	-	+3.31%
05/25	2,547	2,581	2,539	2,555	+0.59%	38,100	-	+3.19%
05/22	2,601	2,612	2,530	2,540	-1.09%	46,100	-	+2.75%
05/21	2,530	2,587	2,530	2,568	+2.43%	41,300	-	+4.05%
05/20	2,509	2,509	2,465	2,507	-1.22%	46,500	-	+1.75%
05/19	2,591	2,599	2,492	2,538	-0.51%	57,500	-	+3.13%
05/18	（IR情報）15:30 剰余金の配当に関するお知らせ
05/18	2,598	2,598	2,540	2,551	-1.32%	48,800	-	+3.87%
05/15	2,552	2,600	2,552	2,585	+0.86%	50,000	-	+5.64%
05/14	2,553	2,573	2,542	2,563	+0.39%	40,100	-	+5.3%
05/13	2,558	2,582	2,540	2,553	+0.04%	63,300	-	+5.37%
05/12	2,566	2,597	2,542	2,552	+0.47%	49,400	-	+5.72%
05/11	2,635	2,656	2,538	2,540	-2.68%	83,200	-	+5.61%

ジェイエスピー（7942）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