日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	1,880	1,929	1,871	1,891	+0.59%	56,300	594億287万	0%
05/01	1,940	1,940	1,876	1,880	-4.37%	65,900	590億5732万	-1.05%
04/30	15:30 2025年3月期決算短信〔日本基準〕(連結)
04/30	1,975	1,978	1,950	1,966	-0.35%	36,600	617億5888万	+2.93%
04/28	1,961	1,982	1,958	1,973	+1.75%	90,300	619億7878万	+3.03%
04/25	1,929	1,955	1,923	1,939	+0.83%	23,700	609億1072万	+0.99%
04/24	1,930	1,940	1,914	1,923	+0.63%	25,800	604億810万	-0.26%
04/23	1,929	1,936	1,907	1,911	+0.21%	38,100	600億3114万	-1.29%
04/22	1,909	1,915	1,894	1,907	+1.17%	33,900	599億549万	-1.9%
04/21	1,892	1,908	1,877	1,885	-0.48%	25,100	592億1439万	-3.38%
04/18	1,861	1,896	1,853	1,894	+3.33%	30,000	594億9711万	-3.32%
04/17	1,818	1,842	1,818	1,833	+0.77%	25,100	575億8089万	-6.77%
04/16	1,832	1,841	1,813	1,819	-0.55%	26,300	571億4110万	-7.99%
04/15	1,835	1,838	1,822	1,829	+0.33%	19,300	574億5524万	-8%
04/14	1,830	1,831	1,812	1,823	+1.62%	37,200	572億6676万	-8.8%
04/11	1,783	1,795	1,732	1,794	-1.32%	61,000	563億5577万	-10.83%
04/10	1,839	1,845	1,799	1,818	+5.39%	65,300	571億969万	-10.27%
04/09	1,774	1,774	1,705	1,725	-5.32%	66,600	541億8824万	-15.32%
04/08	1,780	1,835	1,780	1,822	+6.24%	50,700	572億3534万	-11.21%
04/07	1,682	1,730	1,627	1,715	-5.14%	97,200	538億7410万	-16.91%
04/04	1,861	1,877	1,778	1,808	-6.22%	89,100	567億9555万	-12.99%
04/03	1,950	1,950	1,910	1,928	-3.12%	66,500	605億6517万	-7.71%
04/02	2,012	2,014	1,983	1,990	-0.95%	57,100	625億1281万	-4.92%
04/01	2,057	2,065	2,000	2,009	-2%	72,100	631億966万	-4.15%
03/31	2,100	2,114	2,045	2,050	-4.3%	89,900	643億9761万	-2.24%
03/28	2,075	2,152	2,072	2,142	+1.09%	454,700	672億8765万	+2.15%
03/27	2,088	2,129	2,080	2,119	-0.38%	458,300	665億6514万	+1.19%
03/26	2,117	2,128	2,105	2,127	+1.14%	128,600	668億1645万	+1.67%
03/25	2,108	2,110	2,093	2,103	+0.19%	95,600	660億6253万	+0.57%
03/24	2,128	2,131	2,090	2,099	-1.46%	129,000	659億3687万	+0.43%
03/21	2,124	2,132	2,117	2,130	+0.19%	55,600	669億1069万	+1.91%
03/19	2,110	2,136	2,110	2,126	+0.71%	43,000	667億8504万	+1.77%
03/18	2,091	2,122	2,085	2,111	+1.44%	89,400	663億1384万	+1.1%
03/17	2,090	2,091	2,064	2,081	+0.19%	124,000	653億7143万	-0.34%
03/14	2,065	2,085	2,063	2,077	0%	68,100	652億4578万	-0.53%
03/13	2,109	2,120	2,075	2,077	-0.86%	83,600	652億4578万	-0.57%
03/12	2,099	2,103	2,090	2,095	-0.19%	53,100	658億1122万	+0.29%
03/11	2,092	2,103	2,072	2,099	-0.62%	75,900	659億3687万	+0.53%
03/10	2,128	2,135	2,111	2,112	-1.22%	114,000	663億4525万	+1.05%
03/07	2,119	2,143	2,105	2,138	-0.05%	71,700	671億6200万	+2.25%
03/06	2,108	2,139	2,108	2,139	+1.71%	138,100	671億9341万	+2.39%
03/05	2,116	2,121	2,100	2,103	-0.38%	87,200	660億6253万	+0.72%
03/04	2,098	2,111	2,086	2,111	-0.09%	80,200	663億1384万	+1.1%
03/03	2,140	2,140	2,090	2,113	+2.18%	184,000	663億7666万	+1.2%
02/28	2,041	2,079	2,041	2,068	-0.1%	171,200	649億6306万	-1.01%
02/27	2,043	2,072	2,042	2,070	+1.57%	173,200	650億2588万	-0.96%
02/26	2,080	2,080	2,025	2,038	-1.21%	74,300	640億2065万	-2.58%
02/25	2,060	2,070	2,036	2,063	+1.03%	87,000	648億599万	-1.53%
02/21	2,050	2,050	2,034	2,042	-0.2%	86,400	641億4631万	-2.58%
02/20	2,075	2,086	2,036	2,046	-1.25%	94,100	642億7196万	-2.43%
02/19	2,077	2,092	2,070	2,072	+0.14%	40,000	650億8871万	-1.24%
02/18	2,089	2,089	2,064	2,069	-0.58%	50,900	649億9447万	-1.38%
02/17	2,100	2,106	2,081	2,081	-0.48%	62,900	653億7143万	-0.76%
02/14	2,114	2,119	2,088	2,091	-0.76%	44,400	656億8557万	-0.24%
02/13	2,100	2,115	2,098	2,107	+0.86%	51,300	661億8818万	+0.52%
02/12	2,113	2,113	2,077	2,089	-0.38%	59,700	656億2274万	-0.33%
02/10	2,101	2,111	2,082	2,097	-0.66%	94,500	658億7405万	0%
02/07	15:30 2025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)
02/07	2,100	2,111	2,094	2,111	+0.62%	53,000	663億1384万	+0.48%
02/06	2,100	2,110	2,088	2,098	+0.62%	47,700	659億546万	-0.29%
02/05	2,109	2,115	2,084	2,085	-0.05%	36,400	654億9709万	-1%
02/04	2,114	2,114	2,086	2,086	+0.19%	69,300	655億2850万	-1.04%
02/03	2,119	2,119	2,044	2,082	-2.76%	136,300	654億285万	-1.33%
01/31	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	2,125	2,141	2,113	2,141	+0.52%	68,800	672億5624万	+1.37%
01/30	2,121	2,134	2,106	2,130	+1.38%	53,200	669億1069万	+0.85%
01/29	2,120	2,128	2,101	2,101	-0.66%	31,000	659億9970万	-0.47%
01/28	2,102	2,128	2,099	2,115	+0.57%	29,800	664億3949万	+0.19%
01/27	2,127	2,127	2,101	2,103	-0.47%	34,800	660億6253万	-0.38%
01/24	2,110	2,125	2,095	2,113	-0.24%	43,500	663億7666万	+0.05%
01/23	2,115	2,122	2,105	2,118	+0.33%	32,700	665億3373万	+0.24%
01/22	2,118	2,129	2,110	2,111	+0.38%	24,800	663億1384万	-0.09%
01/21	2,126	2,126	2,101	2,103	-0.43%	18,800	660億6253万	-0.47%
01/20	2,116	2,126	2,112	2,112	+0.96%	21,900	663億4525万	-0.09%
01/17	2,076	2,101	2,070	2,092	+0.38%	42,000	657億1698万	-0.95%
01/16	2,074	2,101	2,067	2,084	+0.87%	49,600	654億6567万	-1.33%
01/15	2,069	2,074	2,055	2,066	+0.58%	31,100	649億23万	-2.18%
01/14	2,065	2,081	2,045	2,054	+0.05%	46,200	645億2327万	-2.79%
01/10	2,070	2,081	2,053	2,053	-0.73%	44,000	644億9186万	-2.93%
01/09	2,082	2,082	2,068	2,068	-0.67%	36,500	649億6306万	-2.31%
01/08	2,093	2,094	2,073	2,082	-0.86%	53,100	654億285万	-1.7%
01/07	2,125	2,125	2,097	2,100	-1.18%	48,200	659億6829万	-0.85%
01/06	2,197	2,198	2,116	2,125	-2.61%	71,000	667億5363万	+0.38%
2024
12/30	2,185	2,191	2,176	2,182	-0.14%	37,600	685億4419万	+3.12%
12/27	2,170	2,185	2,158	2,185	+1.39%	36,000	686億3843万	+3.41%
12/26	2,139	2,155	2,138	2,155	+0.75%	24,500	676億9603万	+2.18%
12/25	2,143	2,143	2,116	2,139	+0.56%	33,300	671億9341万	+1.57%
12/24	2,147	2,150	2,116	2,127	-0.98%	32,400	668億1645万	+1.14%
12/23	2,143	2,150	2,125	2,148	+0.75%	23,600	674億7614万	+2.29%
12/20	2,109	2,138	2,108	2,132	+1.09%	36,900	669億7352万	+1.77%
12/19	2,085	2,114	2,081	2,109	+0.81%	28,400	662億5101万	+0.86%
12/18	2,116	2,129	2,089	2,092	-1.41%	29,800	657億1698万	+0.24%
12/17	2,143	2,149	2,119	2,122	-0.47%	49,100	666億5938万	+1.77%
12/16	2,119	2,132	2,096	2,132	-0.14%	48,600	669億7352万	+2.45%
12/13	2,100	2,135	2,100	2,135	+1.28%	39,800	670億6776万	+2.89%
12/12	2,134	2,136	2,102	2,108	-0.47%	27,500	662億1960万	+1.88%
12/11	2,124	2,140	2,117	2,118	-0.24%	29,400	665億3373万	+2.57%
12/10	2,091	2,174	2,087	2,123	+2.02%	90,800	666億9080万	+3.16%
12/09	2,084	2,091	2,075	2,081	-0.14%	28,900	653億7143万	+1.41%
12/06	2,090	2,090	2,058	2,084	+0.34%	27,300	654億6567万	+1.91%
12/05	2,110	2,111	2,077	2,077	-1.05%	41,900	652億4578万	+1.76%
12/04	2,100	2,112	2,087	2,099	-0.1%	35,000	659億3687万	+3.09%
12/03	2,100	2,113	2,099	2,101	-0.14%	32,200	659億9970万	+3.55%

7942 ジェイエスピー

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート