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	3,500	3,500	3,440	3,440	-2.27%	222,300	-	-7.68%
10/01	3,550	3,555	3,500	3,520	-1.26%	200,300	-	-5.93%
09/30	3,580	3,590	3,525	3,565	+0.28%	213,500	-	-5.03%
09/29	3,600	3,605	3,535	3,555	-4.05%	247,400	-	-5.53%
09/28	3,760	3,770	3,700	3,705	-1.2%	322,300	-	-1.75%
09/25	3,695	3,755	3,690	3,750	+1.21%	134,300	-	-0.61%
09/24	3,715	3,735	3,685	3,705	+0.82%	118,100	-	-1.78%
09/18	3,740	3,745	3,675	3,675	-1.74%	451,300	-	-2.6%
09/17	3,740	3,750	3,725	3,740	0%	113,300	-	-1.01%
09/16	3,735	3,760	3,730	3,740	+0.13%	77,800	-	-1.06%
09/15	（IR情報）16:00 Solvvy株式会社との資本業務提携に関するお知らせ
09/15	3,730	3,765	3,725	3,735	0%	107,200	-	-1.22%
09/14	3,720	3,745	3,695	3,735	+0.13%	80,100	-	-1.24%
09/11	（IR情報）15:00 構造改革(組織改編及び人員の合理化)に関するお知らせ
09/11	（IR情報）15:00 人事異動に関するお知らせ
09/11	3,650	3,745	3,640	3,730	+1.08%	144,400	-	-1.37%
09/10	3,705	3,720	3,685	3,690	-1.07%	123,100	-	-2.46%
09/09	3,740	3,760	3,715	3,730	-0.53%	99,000	-	-1.32%
09/08	3,760	3,765	3,745	3,750	-0.66%	61,000	-	-0.69%
09/07	3,745	3,790	3,740	3,775	+0.67%	121,500	-	+0.11%
09/04	3,795	3,800	3,730	3,750	-1.19%	130,300	-	-0.53%
09/03	3,815	3,850	3,795	3,795	+0.26%	84,600	-	+0.66%
09/02	3,805	3,815	3,780	3,785	-1.3%	91,700	-	+0.37%
09/01	3,820	3,855	3,815	3,835	+0.26%	70,000	-	+1.72%
08/31	3,855	3,855	3,800	3,825	-0.65%	113,500	-	+1.54%
08/28	3,860	3,890	3,840	3,850	-1.03%	183,800	-	+2.34%
08/27	3,895	3,935	3,880	3,890	+0.26%	119,400	-	+3.54%
08/26	3,840	3,895	3,835	3,880	+1.17%	107,000	-	+3.41%
08/25	3,850	3,875	3,825	3,835	0%	103,500	-	+2.24%
08/24	3,800	3,850	3,780	3,835	+1.32%	114,900	-	+2.32%
08/21	3,765	3,790	3,750	3,785	+0.66%	65,400	-	+1.07%
08/20	3,735	3,760	3,705	3,760	+0.53%	66,300	-	+0.45%
08/19	3,745	3,745	3,695	3,740	+0.54%	110,200	-	-0.03%
08/18	3,740	3,775	3,715	3,720	-0.8%	146,100	-	-0.51%
08/17	3,780	3,790	3,745	3,750	-1.06%	77,400	-	+0.32%
08/14	3,780	3,800	3,770	3,790	+0.26%	70,000	-	+1.5%
08/13	3,780	3,800	3,745	3,780	+0.13%	72,800	-	+1.39%
08/12	3,775	3,790	3,750	3,775	+0.4%	138,300	-	+1.4%
08/10	3,745	3,775	3,705	3,760	+0.4%	90,700	-	+1.1%
08/07	3,680	3,780	3,670	3,745	0%	140,000	-	+0.86%
08/06	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/06	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	3,645	3,755	3,620	3,745	+3.45%	167,100	-	+1.03%
08/05	3,655	3,665	3,615	3,620	+0.14%	90,400	-	-2.16%
08/04	3,640	3,655	3,610	3,615	-0.55%	99,000	-	-2.19%
08/03	3,730	3,730	3,635	3,635	-2.94%	163,500	-	-1.52%
07/31	3,750	3,785	3,735	3,745	-0.53%	121,200	-	+1.66%
07/30	3,800	3,805	3,740	3,765	-1.44%	141,300	-	+2.56%
07/29	3,755	3,830	3,745	3,820	+1.73%	139,000	-	+4.46%
07/28	3,780	3,780	3,725	3,755	-0.27%	83,500	-	+3.13%
07/27	3,720	3,765	3,710	3,765	+2.03%	127,700	-	+3.75%
07/24	3,670	3,700	3,650	3,690	-0.67%	111,500	-	+1.96%
07/23	3,765	3,775	3,690	3,715	-1.72%	157,400	-	+2.85%
07/22	3,785	3,825	3,750	3,780	-1.95%	172,900	-	+4.88%
07/21	3,795	3,875	3,785	3,855	+2.39%	127,200	-	+7.17%
07/17	3,750	3,800	3,725	3,765	+0.53%	105,300	-	+5.02%
07/16	3,760	3,790	3,735	3,745	0%	79,300	-	+4.7%
07/15	3,740	3,760	3,720	3,745	+0.81%	82,000	-	+4.93%
07/14	3,705	3,760	3,680	3,715	+1.09%	102,400	-	+4.32%
07/13	3,700	3,710	3,670	3,675	-0.41%	77,000	-	+3.49%
07/10	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/10	3,655	3,695	3,655	3,690	+0.96%	77,600	-	+4.18%
07/09	3,640	3,685	3,605	3,655	+0.27%	89,900	-	+3.45%
07/08	3,660	3,680	3,645	3,645	-0.27%	90,700	-	+3.52%
07/07	3,690	3,690	3,655	3,655	-0.27%	109,200	-	+4.04%
07/06	3,625	3,680	3,610	3,665	+1.1%	88,600	-	+4.65%
07/03	3,625	3,655	3,605	3,625	+0.83%	117,800	-	+3.84%
07/02	3,610	3,630	3,580	3,595	+0.98%	112,500	-	+3.13%
07/01	3,540	3,560	3,510	3,560	+0.99%	113,900	-	+2.27%
06/30	3,510	3,550	3,490	3,525	+0.86%	129,300	-	+1.38%
06/29	3,585	3,585	3,460	3,495	+1.45%	257,500	-	+0.63%
06/26	3,435	3,455	3,425	3,445	+0.58%	86,000	-	-0.81%
06/25	3,455	3,455	3,420	3,425	+0.44%	63,500	-	-1.47%
06/24	3,440	3,460	3,410	3,410	-0.29%	105,400	-	-2.07%
06/23	3,450	3,460	3,420	3,420	-1.16%	87,700	-	-1.98%
06/22	3,515	3,525	3,460	3,460	-1.7%	112,400	-	-1.11%
06/19	（IR情報）15:00 支配株主等に関する事項について
06/19	3,540	3,545	3,480	3,520	-0.14%	174,500	-	+0.57%
06/18	3,530	3,555	3,505	3,525	+0.28%	117,200	-	+0.43%
06/17	3,585	3,605	3,515	3,515	-1.95%	108,700	-	-0.48%
06/16	3,560	3,585	3,535	3,585	+0.84%	109,100	-	+0.9%
06/15	3,585	3,635	3,555	3,555	-0.42%	172,100	-	-0.45%
06/12	3,540	3,605	3,540	3,570	+0.71%	119,100	-	-0.58%
06/11	3,550	3,570	3,515	3,545	-0.14%	110,700	-	-1.8%
06/10	3,495	3,590	3,490	3,550	+2.16%	223,600	-	-2.26%
06/09	3,450	3,515	3,450	3,475	+0.87%	171,600	-	-4.79%
06/08	3,435	3,465	3,410	3,445	-0.29%	147,200	-	-6.23%
06/05	3,400	3,470	3,390	3,455	+2.52%	194,100	-	-6.65%
06/04	3,405	3,410	3,360	3,370	-1.89%	167,700	-	-9.51%
06/03	3,355	3,440	3,355	3,435	+1.48%	211,600	-	-8.42%
06/02	3,370	3,405	3,330	3,385	-0.29%	167,800	-	-10.35%
06/01	3,485	3,485	3,380	3,395	-2.72%	247,900	-	-10.73%
05/29	3,470	3,515	3,460	3,490	+0.58%	162,200	-	-8.9%
05/28	3,470	3,475	3,435	3,470	+0.58%	224,700	-	-10.01%
05/27	3,450	3,470	3,435	3,450	+0.15%	139,800	-	-11.11%
05/26	3,465	3,485	3,445	3,445	-1.01%	120,600	-	-11.82%
05/25	3,530	3,540	3,430	3,480	-1.28%	191,700	-	-11.54%
05/22	3,600	3,600	3,520	3,525	-1.26%	119,300	-	-10.98%
05/21	3,605	3,635	3,570	3,570	-0.42%	145,500	-	-10.35%
05/20	3,680	3,680	3,555	3,585	-2.32%	159,800	-	-10.42%
05/19	3,550	3,685	3,540	3,670	+5.01%	345,900	-	-8.77%
05/18	3,700	3,705	3,465	3,495	-7.42%	565,200	-	-13.55%
05/15	（IR情報）15:00 人事異動に関するお知らせ
05/15	（IR情報）15:00 特別損失の計上及び2026年3月期個別業績と前期実績値との差異に関するお知らせ
05/15	（IR情報）15:00 中期経営計画の見直しに関するお知らせ
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	4,020	4,050	3,735	3,775	-6.91%	302,900	-	-7.23%
05/14	4,030	4,065	4,015	4,055	+0.37%	73,100	-	-0.69%
05/13	4,050	4,050	4,025	4,040	+0.12%	46,500	-	-1.13%
05/12	4,060	4,065	4,025	4,035	-0.49%	73,500	-	-1.27%
05/11	4,025	4,065	4,015	4,055	0%	80,700	-	-0.86%

ジャックス（8584）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