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	981	996	974	980	-2.78%	3,700	14億8891万	-2.49%
03/06	1,010	1,010	996	1,008	-0.2%	500	15億3145万	+0.2%
03/05	999	1,010	999	1,010	+1.92%	2,400	15億3449万	+0.2%
03/04	988	1,000	986	991	-1%	5,700	15億562万	-1.78%
03/03	1,001	1,001	989	1,001	0%	3,600	15億2081万	-0.99%
03/02	988	1,011	988	1,001	+0.1%	3,400	15億2081万	-1.09%
02/27	1,001	1,011	990	1,000	-0.1%	4,800	15億1930万	-1.28%
02/26	1,000	1,016	999	1,001	-0.1%	4,400	15億2081万	-1.18%
02/25	995	1,023	995	1,002	+0.7%	5,300	15億2233万	-1.18%
02/24	991	1,010	990	995	-1.49%	4,300	15億1170万	-1.87%
02/20	1,011	1,011	1,003	1,010	+0.8%	1,600	15億3449万	-0.49%
02/19	1,011	1,012	1,000	1,002	-0.89%	2,700	15億2233万	-1.38%
02/18	1,002	1,011	1,001	1,011	-0.3%	1,500	15億3601万	-0.59%
02/17	1,017	1,017	1,014	1,014	0%	1,000	15億4057万	-0.39%
02/16	1,013	1,015	990	1,014	+2.11%	4,500	15億4057万	-0.39%
02/13	996	1,009	981	993	-0.7%	3,100	15億866万	-2.46%
02/12	17:30 名古屋オフィス開設に関するお知らせ
02/12	995	1,018	995	1,000	+0.5%	3,000	15億1930万	-1.86%
02/10	1,014	1,014	995	995	-1.78%	1,000	15億1170万	-2.45%
02/09	1,009	1,013	999	1,013	+1.2%	2,000	15億3905万	-0.69%
02/06	1,013	1,018	1,001	1,001	-1.18%	2,200	15億2081万	-1.96%
02/05	1,014	1,014	1,013	1,013	-0.59%	200	15億3905万	-0.78%
02/04	1,018	1,027	1,007	1,019	-0.88%	1,600	15億4816万	-0.1%
02/03	1,002	1,034	1,002	1,028	+2.59%	2,300	15億6184万	+0.88%
02/02	1,020	1,027	1,000	1,002	-0.89%	2,700	15億2233万	-1.47%
01/29	1,016	1,021	1,011	1,011	-1.56%	500	15億3601万	-0.59%
01/28	1,020	1,027	1,020	1,027	-1.72%	600	15億6032万	+1.08%
01/27	1,034	1,045	1,030	1,045	+0.58%	6,000	15億8766万	+3.06%
01/26	1,036	1,050	1,031	1,039	-0.95%	1,600	15億7855万	+2.67%
01/23	1,021	1,049	1,020	1,049	+2.44%	5,200	15億9374万	+3.86%
01/22	1,019	1,024	1,014	1,024	+1.49%	2,000	15億5576万	+1.59%
01/21	1,017	1,021	1,000	1,009	-0.79%	1,300	15億3297万	+0.3%
01/20	1,012	1,017	1,012	1,017	+0.49%	600	15億4512万	+1.19%
01/19	1,013	1,013	1,012	1,012	+0.5%	300	15億3753万	+0.6%
01/16	1,017	1,019	1,007	1,007	-1.18%	1,400	15億2993万	+0.2%
01/15	1,019	1,027	1,012	1,019	-0.59%	1,300	15億4816万	+1.39%
01/14	1,021	1,032	1,014	1,025	-1.06%	1,300	15億5728万	+1.99%
01/13	1,026	1,036	1,017	1,036	+0.97%	1,700	15億7399万	+2.88%
01/09	1,018	1,026	1,016	1,026	+0.39%	800	15億5880万	+1.89%
01/08	1,028	1,029	1,010	1,022	-0.58%	3,600	15億5272万	+1.49%
01/07	1,013	1,028	1,012	1,028	+0.88%	2,100	15億6184万	+1.98%
01/06	1,015	1,029	1,009	1,019	+0.39%	2,700	15億4816万	+0.89%
01/05	1,005	1,037	1,005	1,015	+1.1%	2,800	15億4208万	+0.3%
2025
12/30	1,020	1,020	1,004	1,004	-3.09%	1,600	15億2537万	-0.99%
12/29	996	1,037	996	1,036	+4.65%	2,800	15億7399万	+1.97%
12/26	993	993	982	990	+0.41%	1,800	15億410万	-2.75%
12/25	990	990	986	986	-0.8%	4,300	14億9802万	-3.14%
12/24	987	1,015	979	994	+0.51%	3,200	15億1018万	-2.45%
12/23	977	989	975	989	0%	4,200	15億258万	-3.04%
12/22	992	992	966	989	+0.71%	8,900	15億258万	-3.23%
12/19	16:15 新株予約権(ストックオプション)の消却に関するお知らせ
12/19	985	990	980	982	-0.3%	1,100	14億9195万	-4.01%
12/18	983	994	982	985	-1.3%	3,600	14億9651万	-4%
12/17	984	1,000	984	998	-0.1%	1,700	15億1626万	-2.92%
12/16	989	1,012	983	999	+1.01%	2,700	15億1778万	-2.92%
12/15	995	996	980	989	+0.92%	2,700	15億258万	-3.98%
12/12	988	1,009	973	980	-0.81%	7,100	14億8891万	-5.04%
12/11	15:30 取締役候補者の選任及び取締役の退任に関するお知らせ
12/11	15:30 2025年10月期通期決算中期経営計画説明資料(事業計画および成長可能性に関する事項)
12/11	15:30 2025年10月期決算短信〔日本基準〕(非連結)
12/11	1,020	1,034	988	988	-3.14%	4,800	15億106万	-4.45%
12/10	1,001	1,020	1,001	1,020	+1.69%	3,500	15億4968万	-1.35%
12/09	1,001	1,005	1,000	1,003	-0.2%	1,600	15億2385万	-3%
12/08	1,015	1,015	1,005	1,005	-0.99%	1,100	15億2689万	-2.8%
12/05	1,042	1,042	1,000	1,015	-5.32%	3,700	15億4208万	-1.84%
12/04	1,025	1,082	1,022	1,072	+2.49%	1,000	16億2868万	+3.68%
12/03	1,025	1,047	1,024	1,046	+2.05%	900	15億8918万	+1.45%
12/02	1,020	1,025	1,020	1,025	-2.38%	1,100	15億5728万	-0.49%
12/01	1,053	1,080	1,050	1,050	-2.6%	2,200	15億9526万	+1.94%
11/28	1,051	1,078	1,045	1,078	+0.75%	1,200	16億3780万	+4.76%
11/27	1,111	1,111	1,070	1,070	+1.81%	2,700	16億2565万	+4.29%
11/26	1,094	1,094	1,022	1,051	-1.22%	1,500	15億9678万	+2.54%
11/25	1,096	1,100	1,064	1,064	-0.56%	1,800	16億1653万	+4.01%
11/21	1,010	1,070	1,010	1,070	+6.47%	2,200	16億2565万	+4.8%
11/20	1,009	1,022	1,005	1,005	-0.4%	1,500	15億2689万	-1.28%
11/19	1,001	1,053	992	1,009	-2.04%	5,300	15億3297万	-0.88%
11/18	15:30 特別損失の計上及び繰延税金資産の取り崩し並びに通期業績予想の修正に関するお知らせ
11/18	1,030	1,030	1,030	1,030	+0.39%	300	15億6487万	+1.18%
11/17	1,027	1,027	1,026	1,026	-0.1%	700	15億5880万	+0.79%
11/14	1,031	1,038	1,027	1,027	-1.15%	400	15億6032万	+0.88%
11/13	1,022	1,058	1,022	1,039	-0.38%	3,700	15億7855万	+2.06%
11/12	1,016	1,043	1,002	1,043	+2.76%	500	15億8462万	+2.56%
11/11	1,046	1,051	1,015	1,015	-1.46%	1,600	15億4208万	-0.2%
11/07	1,037	1,037	1,030	1,030	-0.68%	800	15億6487万	+1.28%
11/06	1,037	1,037	1,037	1,037	+0.1%	100	15億7551万	+1.97%
11/05	991	1,036	989	1,036	+4.23%	800	15億7399万	+1.57%
11/04	996	998	990	994	-1.09%	1,700	15億1018万	-2.93%
10/31	1,000	1,025	1,000	1,005	+0.3%	600	15億2689万	-2.43%
10/30	1,001	1,002	1,001	1,002	+0.1%	1,700	15億2233万	-3.28%
10/29	1,021	1,021	1,001	1,001	-1.18%	3,000	15億2081万	-3.93%
10/28	1,013	1,016	1,013	1,013	+0.1%	900	15億3905万	-3.34%
10/27	1,026	1,026	1,012	1,012	-0.69%	700	15億3753万	-3.98%
10/24	1,018	1,020	1,011	1,019	+0.1%	900	15億4816万	-3.96%
10/23	1,018	1,018	1,018	1,018	-0.78%	400	15億4664万	-4.68%
10/22	1,019	1,033	1,013	1,026	+1.38%	2,300	15億5880万	-4.56%
10/21	1,045	1,045	1,012	1,012	-2.22%	1,300	15億3753万	-6.81%
10/20	1,024	1,035	994	1,035	+2.78%	4,400	15億7247万	-5.74%
10/17	990	1,007	990	1,007	+0.2%	1,500	15億2993万	-9.2%
10/16	1,001	1,005	1,000	1,005	+0.4%	600	15億2689万	-10.35%
10/15	1,005	1,005	1,000	1,001	-0.3%	800	15億2081万	-11.57%
10/14	1,012	1,012	1,003	1,004	-1.67%	400	15億2537万	-12.24%
10/10	1,022	1,037	1,021	1,021	-0.1%	2,000	15億5120万	-11.83%
10/09	1,023	1,023	1,022	1,022	-0.1%	300	15億5272万	-12.57%
10/08	1,020	1,023	1,020	1,023	-0.1%	300	15億5424万	-13.38%
10/07	1,024	1,024	1,024	1,024	-0.58%	200	15億5576万	-14.02%
10/06	1,058	1,058	1,013	1,030	+0.19%	900	15億6487万	-14.17%

ジャパンM&Aソリューション（9236）のIR情報・決算資料

2025/10/06～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート