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
03/09	15:30 自己株式の消却に関するお知らせ
03/09	2,456	2,500	2,325	2,439	-4.58%	340,800	766億1746万	-10.26%
03/06	2,520	2,563	2,500	2,556	-0.54%	66,100	802億9283万	-5.99%
03/05	2,638	2,687	2,546	2,570	+1.98%	224,700	807億3262万	-5.38%
03/04	2,572	2,578	2,481	2,520	-3.19%	122,300	791億6195万	-7.11%
03/03	2,798	2,840	2,575	2,603	-5.79%	481,900	817億6927万	-4.05%
03/02	2,881	2,881	2,724	2,763	-5.25%	815,900	867億9542万	+1.88%
02/27	2,826	2,934	2,826	2,916	+3.04%	66,700	916億168万	+7.88%
02/26	2,837	2,850	2,815	2,830	+0.28%	44,200	889億12万	+5.32%
02/25	2,844	2,855	2,815	2,822	-0.67%	42,200	886億4882万	+5.53%
02/24	2,785	2,854	2,753	2,841	+2.05%	35,500	892億4567万	+6.68%
02/20	2,819	2,831	2,784	2,784	-2.49%	27,500	874億5510万	+5.06%
02/19	2,825	2,863	2,802	2,855	+0.92%	54,200	896億8546万	+8.14%
02/18	2,863	2,881	2,827	2,829	-1.19%	38,000	888億6871万	+7.65%
02/17	2,836	2,888	2,824	2,863	+0.63%	67,400	899億3677万	+9.4%
02/16	2,793	2,853	2,782	2,845	+1.86%	83,800	893億7133万	+9.3%
02/13	2,840	2,850	2,766	2,793	-2.03%	34,600	877億3783万	+7.84%
02/12	2,770	2,864	2,770	2,851	+2.96%	58,100	895億5981万	+10.55%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/10	2,781	2,787	2,758	2,769	-0.36%	30,800	869億8390万	+8.04%
02/09	2,783	2,793	2,750	2,779	+1.65%	62,900	872億9804万	+8.94%
02/06	2,664	2,744	2,660	2,734	+1.71%	54,500	858億8443万	+7.72%
02/05	2,680	2,736	2,650	2,688	+1.43%	54,400	844億3941万	+6.37%
02/04	2,641	2,673	2,611	2,650	+0.34%	43,900	832億4570万	+5.28%
02/03	2,590	2,651	2,585	2,641	+2.25%	70,700	829億6298万	+5.35%
02/02	2,681	2,732	2,583	2,583	+5.99%	149,700	811億4100万	+3.36%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	15:30 2026年3月期連結業績予想および期末配当予想の修正に関するお知らせ
01/30	2,449	2,462	2,416	2,437	-0.81%	55,400	765億5463万	-2.21%
01/29	2,470	2,472	2,447	2,457	-0.97%	42,000	771億8290万	-1.25%
01/28	2,500	2,507	2,472	2,481	-0.8%	73,000	779億3682万	-0.12%
01/27	2,485	2,536	2,482	2,501	+0.04%	34,900	785億6509万	+0.89%
01/26	2,540	2,549	2,470	2,500	-2.95%	77,400	785億3368万	+1.13%
01/23	2,568	2,598	2,535	2,576	+0.63%	60,300	809億2110万	+4.46%
01/22	2,500	2,564	2,500	2,560	+2.4%	34,900	804億1849万	+4.15%
01/21	2,490	2,535	2,484	2,500	-0.83%	47,300	785億3368万	+2.08%
01/20	2,514	2,540	2,499	2,521	-0.59%	44,900	791億9336万	+3.19%
01/19	2,527	2,546	2,495	2,536	+0.36%	41,800	796億6456万	+4.11%
01/16	2,533	2,541	2,475	2,527	-0.24%	43,000	793億8184万	+4.08%
01/15	2,532	2,549	2,532	2,533	-0.35%	41,200	795億7032万	+4.63%
01/14	2,550	2,561	2,535	2,542	-0.27%	41,900	798億5304万	+5.35%
01/13	2,539	2,569	2,532	2,549	+0.63%	35,500	800億7294万	+6.03%
01/09	2,491	2,543	2,491	2,533	+1.16%	65,800	795億7032万	+5.72%
01/08	2,499	2,530	2,499	2,504	-0.36%	27,200	786億5933万	+4.9%
01/07	2,470	2,526	2,466	2,513	+1.74%	53,200	789億4205万	+5.59%
01/06	2,471	2,498	2,470	2,470	+0.12%	37,800	775億9127万	+4.04%
01/05	2,440	2,477	2,440	2,467	+0.82%	58,500	774億9703万	+4.18%
2025
12/30	2,461	2,472	2,441	2,447	-0.69%	81,300	768億6876万	+3.55%
12/29	2,425	2,465	2,422	2,464	+1.73%	43,800	774億279万	+4.54%
12/26	2,426	2,437	2,408	2,422	+0.04%	34,300	760億8343万	+2.98%
12/25	2,435	2,437	2,397	2,421	+0.04%	36,800	760億5201万	+3.11%
12/24	2,425	2,449	2,403	2,420	+0.12%	41,800	760億2060万	+3.55%
12/23	2,349	2,420	2,342	2,417	+3.16%	91,600	759億2636万	+3.96%
12/22	2,353	2,354	2,331	2,343	-0.38%	27,600	736億176万	+1.3%
12/19	2,341	2,367	2,331	2,352	+0.04%	48,300	738億8448万	+2.08%
12/18	2,340	2,362	2,327	2,351	+0.47%	47,500	738億5307万	+2.44%
12/17	2,363	2,363	2,335	2,340	-0.55%	40,300	735億752万	+2.32%
12/16	2,361	2,369	2,340	2,353	-0.34%	50,800	739億1590万	+3.66%
12/15	2,343	2,365	2,332	2,361	+0.64%	68,200	741億6720万	+4.75%
12/12	2,355	2,360	2,327	2,346	+0.56%	70,600	736億9600万	+4.87%
12/11	2,347	2,348	2,310	2,333	-0.55%	63,800	732億8763万	+5.14%
12/10	2,354	2,379	2,327	2,346	-0.26%	109,300	736億9600万	+6.49%
12/09	2,355	2,373	2,335	2,352	-0.13%	131,600	738億8448万	+7.64%
12/08	2,321	2,360	2,321	2,355	+1.46%	71,000	739億7872万	+8.73%
12/05	2,315	2,335	2,305	2,321	-0.47%	78,200	729億1067万	+8.1%
12/04	2,312	2,347	2,309	2,332	+0.09%	79,600	732億5621万	+9.53%
12/03	2,320	2,341	2,314	2,330	+0.22%	89,400	731億9339万	+10.32%
12/02	2,324	2,339	2,290	2,325	-0.17%	124,600	730億3632万	+10.87%
12/01	2,352	2,355	2,314	2,329	-1.1%	46,600	731億6197万	+11.92%
11/28	2,315	2,370	2,301	2,355	+1.51%	102,700	739億7872万	+13.99%
11/27	2,330	2,331	2,286	2,320	-0.34%	95,800	728億7925万	+13.28%
11/26	2,323	2,340	2,305	2,328	+0.3%	95,400	731億3056万	+14.62%
11/25	2,333	2,347	2,277	2,321	-0.6%	60,300	729億1067万	+15.24%
11/21	2,285	2,338	2,264	2,335	+1.26%	146,100	733億5045万	+16.93%
11/20	2,170	2,317	2,158	2,306	+7.06%	181,900	724億3946万	+16.52%
11/19	2,114	2,164	2,101	2,154	+1.89%	89,700	676億6462万	+9.73%
11/18	2,103	2,126	2,072	2,114	-0.09%	81,000	664億808万	+8.35%
11/17	2,109	2,140	2,099	2,116	-0.8%	77,500	664億7090万	+8.96%
11/14	2,120	2,133	2,067	2,133	+0.14%	70,500	670億493万	+10.35%
11/13	2,107	2,175	2,068	2,130	0%	145,600	669億1069万	+10.65%
11/12	1,949	2,161	1,949	2,130	+10.02%	474,200	669億1069万	+11.11%
11/11	1,945	1,950	1,922	1,936	+0.1%	34,600	608億1648万	+1.41%
11/10	1,942	1,955	1,930	1,934	-0.21%	40,300	607億5365万	+1.36%
11/07	1,902	1,938	1,902	1,938	+1.63%	50,500	608億7931万	+1.63%
11/06	1,927	1,931	1,900	1,907	-0.47%	54,300	599億549万	+0.1%
11/05	1,909	1,930	1,874	1,916	+0.37%	96,300	601億8821万	+0.52%
11/04	1,852	1,919	1,852	1,909	+1.11%	105,100	599億6831万	+0.05%
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	1,882	1,888	1,865	1,888	+0.43%	45,700	593億863万	-1.2%
10/30	1,856	1,880	1,856	1,880	+0.75%	187,800	590億5732万	-1.83%
10/29	1,894	1,897	1,866	1,866	-1.48%	60,100	586億1754万	-2.71%
10/28	1,940	1,940	1,894	1,894	-3.17%	51,400	594億9711万	-1.46%
10/27	1,945	1,960	1,941	1,956	+0.77%	43,700	614億4475万	+1.61%
10/24	1,940	1,944	1,931	1,941	+0.15%	29,000	609億7355万	+0.83%
10/23	1,907	1,944	1,907	1,938	+1.63%	35,100	608億7931万	+0.62%
10/22	1,890	1,917	1,890	1,907	+0.69%	114,900	599億549万	-1.09%
10/21	1,887	1,899	1,887	1,894	-0.26%	37,000	594億9711万	-1.87%
10/20	1,911	1,915	1,894	1,899	0%	29,000	596億5418万	-1.76%
10/17	1,888	1,910	1,885	1,899	+0.16%	33,000	596億5418万	-1.91%
10/16	1,884	1,910	1,884	1,896	+0.05%	36,300	595億5994万	-2.27%
10/15	1,870	1,896	1,870	1,895	+1.83%	38,800	595億2853万	-2.52%
10/14	1,856	1,876	1,848	1,861	-0.75%	59,200	584億6047万	-4.42%
10/10	1,904	1,904	1,873	1,875	-2.09%	52,400	589億26万	-3.9%
10/09	1,911	1,917	1,901	1,915	+0.26%	35,700	601億5680万	-2.05%
10/08	1,922	1,935	1,910	1,910	-1.39%	45,700	599億9973万	-2.4%

ジェイエスピー（7942）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート