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
06/23	2,553	2,570	2,508	2,513	-2.41%	43,800	658億5837万	-2.22%
06/22	2,561	2,602	2,553	2,575	-0.77%	25,300	674億8321万	+0.16%
06/19	2,636	2,654	2,595	2,595	-0.92%	23,900	680億735万	+0.97%
06/18	2,650	2,650	2,604	2,619	-0.42%	21,100	686億3632万	+1.91%
06/17	2,634	2,659	2,616	2,630	-0.9%	33,900	689億2460万	+2.41%
06/16	2,650	2,658	2,633	2,654	+0.49%	35,100	695億5357万	+3.51%
06/15	2,600	2,666	2,600	2,641	+1.89%	34,500	692億1287万	+3.16%
06/12	2,585	2,592	2,550	2,592	+2.25%	35,500	679億2873万	+1.41%
06/11	2,501	2,547	2,467	2,535	-0.08%	42,300	664億3493万	-0.86%
06/10	2,530	2,560	2,511	2,537	+0.28%	34,100	664億8734万	-0.78%
06/09	2,584	2,587	2,526	2,530	-1.06%	30,000	663億389万	-0.94%
06/08	2,556	2,590	2,531	2,557	-1.84%	37,000	670億1148万	+0.47%
06/05	2,574	2,612	2,565	2,605	+1.2%	32,800	682億6942万	+2.68%
06/04	2,571	2,588	2,539	2,574	-0.16%	24,200	674億5700万	+1.9%
06/03	2,509	2,584	2,487	2,578	+2.18%	48,100	675億6183万	+2.42%
06/02	2,569	2,569	2,488	2,523	-1.79%	49,600	661億2044万	+0.64%
06/01	2,561	2,596	2,530	2,569	-0.62%	58,700	673億2597万	+2.72%
05/29	2,556	2,609	2,556	2,585	+1.33%	40,400	677億4528万	+3.61%
05/28	2,522	2,579	2,512	2,551	-0.27%	41,900	668億5424万	+2.53%
05/27	2,558	2,587	2,550	2,558	-0.16%	46,000	670億3769万	+2.98%
05/26	2,545	2,564	2,538	2,562	+0.27%	35,800	671億4252万	+3.31%
05/25	2,547	2,581	2,539	2,555	+0.59%	38,100	669億5907万	+3.19%
05/22	2,601	2,612	2,530	2,540	-1.09%	46,100	665億6596万	+2.75%
05/21	2,530	2,587	2,530	2,568	+2.43%	41,300	672億9976万	+4.05%
05/20	2,509	2,509	2,465	2,507	-1.22%	46,500	657億113万	+1.75%
05/19	2,591	2,599	2,492	2,538	-0.51%	57,500	665億1355万	+3.13%
05/18	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	668億5424万	+3.87%
05/15	2,552	2,600	2,552	2,585	+0.86%	50,000	677億4528万	+5.64%
05/14	2,553	2,573	2,542	2,563	+0.39%	40,100	671億6872万	+5.3%
05/13	2,558	2,582	2,540	2,553	+0.04%	63,300	669億665万	+5.37%
05/12	2,566	2,597	2,542	2,552	+0.47%	49,400	668億8045万	+5.72%
05/11	2,635	2,656	2,538	2,540	-2.68%	83,200	665億6596万	+5.61%
05/08	2,518	2,626	2,501	2,610	+2.76%	126,900	684億46万	+8.98%
05/07	2,490	2,540	2,446	2,540	+3.21%	149,800	665億6596万	+6.59%
05/01	2,352	2,475	2,340	2,461	+6.91%	142,700	644億9560万	+3.49%
04/30	15:30 2026年3月期決算短信〔日本基準〕(連結)
04/30	2,338	2,347	2,283	2,302	-2.37%	73,500	603億2868万	-3.07%
04/28	2,323	2,358	2,315	2,358	+1.16%	185,900	617億9627万	-0.88%
04/27	2,344	2,349	2,317	2,331	-0.09%	64,300	610億8868万	-2.06%
04/24	2,335	2,343	2,300	2,333	-0.68%	66,400	611億4110万	-1.97%
04/23	2,347	2,357	2,321	2,349	-0.42%	56,400	615億6041万	-1.47%
04/22	2,403	2,408	2,356	2,359	-2.32%	44,100	618億2248万	-1.34%
04/21	2,429	2,437	2,409	2,415	-0.41%	44,100	632億9008万	+0.84%
04/20	2,458	2,458	2,405	2,425	-0.37%	43,800	635億5215万	+1.21%
04/17	2,455	2,462	2,434	2,434	-1.54%	35,800	637億8801万	+1.59%
04/16	2,480	2,501	2,471	2,472	+0.53%	57,300	647億8388万	+3.04%
04/15	2,480	2,506	2,442	2,459	0%	59,300	644億4319万	+2.33%
04/14	2,460	2,480	2,447	2,459	+0.57%	56,800	644億4319万	+2.2%
04/13	2,471	2,484	2,437	2,445	-0.65%	58,700	640億7629万	+1.66%
04/10	2,451	2,481	2,441	2,461	+1.69%	91,500	644億9560万	+2.12%
04/09	2,417	2,436	2,375	2,420	+0.25%	111,500	634億2111万	+0.25%
04/08	2,379	2,417	2,343	2,414	+3.65%	108,400	632億6387万	-0.17%
04/07	2,282	2,329	2,272	2,329	+2.6%	93,800	610億3627万	-4%
04/06	2,293	2,294	2,259	2,270	-1%	57,200	594億9005万	-7.08%
04/03	2,301	2,322	2,285	2,293	-0.82%	72,900	600億9281万	-7.13%
04/02	2,348	2,361	2,293	2,312	-1.32%	87,500	605億9075万	-7.15%
04/01	2,325	2,343	2,300	2,343	+2.99%	96,300	614億317万	-6.69%
03/31	2,264	2,308	2,251	2,275	-1.69%	114,700	714億6565万	-10.11%
03/30	2,259	2,317	2,249	2,314	-3.78%	161,200	726億9077万	-9.29%
03/27	2,380	2,409	2,367	2,405	+0.38%	150,700	755億4940万	-6.53%
03/26	2,407	2,418	2,369	2,396	-0.79%	91,400	752億6668万	-7.49%
03/25	2,448	2,451	2,406	2,415	+1.81%	95,900	758億6353万	-7.4%
03/24	2,372	2,379	2,340	2,372	+2.15%	88,900	745億1275万	-9.67%
03/23	2,344	2,344	2,297	2,322	-4.72%	155,300	729億4208万	-12.11%
03/19	2,474	2,474	2,408	2,437	-3.45%	137,700	765億5463万	-8.52%
03/18	2,500	2,524	2,490	2,524	+2.81%	58,700	792億8760万	-5.72%
03/17	2,445	2,483	2,432	2,455	+0.7%	46,900	771億2007万	-8.63%
03/16	2,441	2,477	2,428	2,438	-0.12%	83,200	765億8604万	-9.64%
03/13	2,453	2,496	2,441	2,441	-2.2%	56,100	766億8028万	-9.86%
03/12	2,541	2,547	2,472	2,496	-3.67%	83,000	784億802万	-8.13%
03/11	2,576	2,618	2,558	2,591	+2.57%	77,000	813億9230万	-4.81%
03/10	2,539	2,552	2,496	2,526	+3.57%	117,300	793億5043万	-7.2%
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	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
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%

ジェイエスピー（7942）のIR情報・決算資料

2026/01/26～2026/06/23

IR情報＆株価推移

開示資料

決算

株式

チャート