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	4,270	4,295	4,190	4,225	-1.97%	163,100	-	-1.56%
10/01	4,310	4,405	4,260	4,310	0%	171,700	-	+0.28%
09/30	4,450	4,475	4,300	4,310	-3.04%	186,200	-	+0.3%
09/29	4,375	4,465	4,245	4,445	+1.02%	364,400	-	+3.47%
09/28	4,460	4,490	4,370	4,400	-1.23%	550,100	-	+2.59%
09/25	4,380	4,530	4,375	4,455	+0.79%	343,500	-	+4.14%
09/24	4,385	4,445	4,355	4,420	+0.91%	281,600	-	+3.51%
09/18	4,300	4,435	4,300	4,380	+2.34%	246,700	-	+2.91%
09/17	4,280	4,295	4,215	4,280	+0.82%	175,300	-	+0.8%
09/16	4,215	4,265	4,205	4,245	+0.95%	135,100	-	+0.19%
09/15	4,200	4,235	4,165	4,205	+0.6%	124,100	-	-0.54%
09/15	（空売り報告）Citigroup Global Markets Limited 174,800株（0.62%）+0.11%
09/14	4,210	4,265	4,140	4,180	-1.18%	167,300	-	-0.95%
09/11	4,145	4,230	4,120	4,230	+0.95%	119,200	-	+0.38%
09/10	4,130	4,215	4,105	4,190	+0.96%	140,400	-	-0.4%
09/10	（空売り報告）Citigroup Global Markets Limited 143,400株（0.51%）再IN
09/09	4,120	4,180	4,050	4,150	+0.73%	152,300	-	-1.19%
09/08	4,215	4,220	4,095	4,120	-1.2%	112,200	-	-1.81%
09/07	4,225	4,225	4,120	4,170	-1.3%	167,500	-	-0.52%
09/04	4,115	4,260	4,090	4,225	+1.68%	128,300	-	+1%
09/03	4,230	4,325	4,120	4,155	-0.84%	210,100	-	-0.46%
09/02	4,515	4,520	4,180	4,190	-8.21%	224,600	-	+0.48%
09/01	4,530	4,640	4,505	4,565	+0.77%	233,400	-	+9.63%
08/31	4,370	4,610	4,350	4,530	+4.62%	443,100	-	+9.47%
08/28	4,250	4,355	4,250	4,330	+2%	137,700	-	+5.4%
08/27	4,320	4,335	4,190	4,245	-2.41%	261,400	-	+3.99%
08/26	4,365	4,430	4,330	4,350	-0.34%	179,300	-	+7.04%
08/25	4,290	4,385	4,290	4,365	+1.75%	121,400	-	+8.12%
08/24	4,325	4,330	4,280	4,290	-0.12%	78,400	-	+7.12%
08/21	4,225	4,320	4,220	4,295	+0.82%	102,100	-	+8.05%
08/20	4,160	4,280	4,070	4,260	+3.15%	155,500	-	+7.98%
08/19	4,240	4,295	4,120	4,130	-2.82%	111,100	-	+5.46%
08/18	4,150	4,300	4,085	4,250	+4.17%	146,300	-	+9.34%
08/17	4,110	4,125	4,045	4,080	-1.21%	104,100	-	+5.81%
08/14	4,000	4,165	3,975	4,130	+1.85%	159,100	-	+7.75%
08/13	4,050	4,115	4,035	4,055	+1.25%	104,000	-	+6.57%
08/12	4,025	4,035	3,950	4,005	+0.13%	82,700	-	+5.92%
08/10	4,050	4,050	3,980	4,000	-1.23%	87,600	-	+6.21%
08/07	4,080	4,110	4,020	4,050	-0.12%	130,700	-	+7.94%
08/06	4,040	4,085	3,975	4,055	+1.38%	94,900	-	+8.48%
08/05	4,085	4,250	3,970	4,000	-1.48%	215,400	-	+6.98%
08/04	（IR情報）12:30 2026年度(2027年3月期)第1四半期決算説明資料
08/04	（IR情報）12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	（IR情報）12:30 2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
08/04	4,015	4,185	3,855	4,060	+1.25%	336,800	-	+8.67%
08/03	3,980	4,040	3,940	4,010	+1.65%	149,200	-	+7.42%
07/31	3,970	4,040	3,895	3,945	-1.62%	167,900	-	+5.79%
07/30	4,075	4,090	3,975	4,010	-1.23%	167,700	-	+7.56%
07/29	4,000	4,085	3,970	4,060	+0.5%	178,000	-	+9.05%
07/28	3,840	4,110	3,810	4,040	+3.32%	227,200	-	+8.81%
07/27	3,715	3,930	3,700	3,910	+3.71%	223,200	-	+5.56%
07/24	3,680	3,770	3,655	3,770	+2.45%	125,300	-	+1.86%
07/23	3,780	3,835	3,560	3,680	-2.9%	241,400	-	-0.62%
07/22	3,680	3,835	3,665	3,790	+2.99%	202,500	-	+2.18%
07/21	3,575	3,705	3,570	3,680	+3.23%	137,200	-	-0.76%
07/17	3,545	3,605	3,535	3,565	+0.71%	113,300	-	-3.86%
07/16	3,550	3,575	3,500	3,540	-0.28%	66,700	-	-4.76%
07/15	3,520	3,600	3,480	3,550	+0.71%	85,400	-	-4.88%
07/14	（IR情報）14:00 Joshin ESG指数「FTSE Blossom Japan Index」及び「FTSE Blossom Japan Sector Relative Index」構成銘柄に継続選定
07/14	3,440	3,525	3,430	3,525	+2.92%	84,100	-	-5.72%
07/13	3,480	3,500	3,370	3,425	-1.3%	89,200	-	-8.52%
07/10	3,495	3,510	3,430	3,470	-0.72%	66,200	-	-7.42%
07/09	3,465	3,545	3,420	3,495	+1.6%	106,300	-	-6.73%
07/08	3,420	3,480	3,370	3,440	-0.43%	125,900	-	-8.07%
07/07	3,625	3,650	3,395	3,455	-4.69%	169,800	-	-7.4%
07/06	3,650	3,670	3,555	3,625	-0.82%	150,300	-	-2.5%
07/03	3,730	3,820	3,645	3,655	-1.08%	195,400	-	-1.11%
07/02	4,095	4,100	3,690	3,695	-9.44%	237,000	-	+0.63%
07/01	4,200	4,325	4,065	4,080	+3.82%	372,800	-	+11.96%
06/30	3,980	4,010	3,920	3,930	-1.01%	103,500	-	+9.2%
06/29	3,930	3,980	3,890	3,970	+1.15%	143,700	-	+11.49%
06/26	3,935	3,950	3,900	3,925	+0.13%	60,700	-	+11.44%
06/25	3,920	3,975	3,870	3,920	+1.29%	116,400	-	+12.39%
06/24	3,800	3,905	3,780	3,870	+1.57%	110,200	-	+12.08%
06/23	3,820	3,850	3,800	3,810	-0.26%	78,900	-	+11.47%
06/22	3,800	3,850	3,740	3,820	-0.26%	105,700	-	+12.78%
06/19	3,850	3,890	3,825	3,830	0%	85,700	-	+14.19%
06/18	3,845	3,870	3,750	3,830	0%	98,000	-	+15.36%
06/17	3,770	3,875	3,730	3,830	+1.73%	154,200	-	+16.59%
06/16	3,720	3,765	3,625	3,765	+2.03%	225,000	-	+15.92%
06/15	3,780	3,800	3,545	3,690	-2.51%	362,300	-	+14.81%
06/12	3,925	3,940	3,715	3,785	-2.95%	325,200	-	+18.95%
06/11	3,770	3,915	3,710	3,900	+4.56%	225,000	-	+23.93%
06/10	3,695	3,805	3,680	3,730	+2.05%	207,300	-	+19.9%
06/09	3,560	3,665	3,540	3,655	+3.98%	211,700	-	+18.63%
06/08	3,440	3,540	3,400	3,515	+1.59%	166,900	-	+15.21%
06/05	3,375	3,460	3,355	3,460	+2.52%	162,800	-	+14.34%
06/04	3,200	3,390	3,185	3,375	+6.64%	245,200	-	+12.39%
06/03	（IR情報）16:00 (訂正)「社外取締役候補者の選定に関するお知らせ」の一部訂正について
06/03	3,150	3,180	3,100	3,165	+1.12%	64,400	-	+6.07%
06/02	3,030	3,140	3,020	3,130	+2.29%	112,500	-	+5.28%
06/01	3,075	3,075	3,025	3,060	-0.33%	73,600	-	+3.34%
05/29	2,994	3,095	2,983	3,070	+3.16%	134,000	-	+4%
05/28	2,966	2,987	2,952	2,976	+0.3%	41,900	-	+1.12%
05/27	2,974	2,988	2,952	2,967	-0.27%	72,200	-	+0.95%
05/26	（IR情報）15:30 株主優待制度の一部変更(株主ご優待券の電子化)に関するお知らせ
05/26	2,971	2,986	2,952	2,975	-0.57%	54,700	-	+1.36%
05/25	3,070	3,080	2,975	2,992	-2.54%	75,300	-	+2.08%
05/22	3,040	3,085	3,030	3,070	+0.82%	57,400	-	+4.92%
05/21	3,040	3,065	3,025	3,045	+1%	80,600	-	+4.25%
05/20	3,030	3,050	2,997	3,015	-0.5%	69,100	-	+3.32%
05/19	（IR情報）16:00 Joshin CDP「サプライヤーエンゲージメント評価」において最高評価「サプライヤーエンゲージメント・リーダー」に2年連続選定
05/19	2,983	3,035	2,983	3,030	+1.58%	79,800	-	+3.87%
05/18	2,967	2,996	2,931	2,983	+0.27%	64,500	-	+2.3%
05/15	2,955	2,990	2,949	2,975	+0.68%	73,900	-	+2.02%
05/14	2,943	2,967	2,916	2,955	+1.27%	82,600	-	+1.37%
05/13	2,913	2,943	2,911	2,918	+0.21%	122,200	-	+0.17%
05/13	（空売り報告）Citigroup Global Markets Limited 137,700株（0.49%）-0.03%義務消失
05/12	2,866	2,912	2,866	2,912	+1.11%	121,100	-	-0.03%
05/11	（IR情報）17:00 (訂正)適時開示資料「2025年度(2026年3月期)通期決算説明資料」の一部訂正について
05/11	2,900	2,918	2,854	2,880	-1.4%	101,000	-	-1.06%
05/08	（IR情報）12:00 2025年度(2026年3月期)通期決算説明資料
05/08	（IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結)

Joshin（8173）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