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	2,000	2,002	1,980	1,981	-1.15%	8,000	-	-0.15%
10/01	（自社株買い）取締役会(2026年7月6日)での決議状況(取得期間2026年7月7日～2026年11月30日)
10/01	（IR情報）14:00 自己株式の取得状況に関するお知らせ
10/01	2,005	2,007	2,000	2,004	+0.05%	6,400	-	+0.96%
09/30	1,998	2,003	1,989	2,003	+1.16%	6,200	-	+0.96%
09/29	1,968	1,994	1,968	1,980	-0.15%	5,200	-	-0.15%
09/28	1,978	1,984	1,968	1,983	+0.81%	3,200	-	0%
09/25	1,973	1,986	1,967	1,967	-0.25%	3,800	-	-0.76%
09/24	1,979	1,980	1,969	1,972	+0.15%	1,600	-	-0.5%
09/18	1,992	1,992	1,969	1,969	-0.56%	1,200	-	-0.66%
09/17	1,982	1,990	1,961	1,980	-0.25%	3,700	-	-0.15%
09/16	1,988	1,988	1,976	1,985	-0.1%	1,400	-	+0.1%
09/15	1,988	1,988	1,973	1,987	+1.17%	600	-	+0.2%
09/14	1,954	1,981	1,954	1,964	+0.2%	2,400	-	-0.91%
09/11	1,975	1,975	1,960	1,960	-0.76%	2,300	-	-1.06%
09/10	1,966	1,986	1,966	1,975	-0.45%	2,400	-	-0.3%
09/09	1,990	1,990	1,975	1,984	-0.15%	1,500	-	+0.2%
09/08	1,996	1,997	1,980	1,987	+0.25%	3,500	-	+0.46%
09/07	1,997	1,999	1,982	1,982	-0.75%	4,600	-	+0.3%
09/04	1,988	2,000	1,950	1,997	+1.06%	9,900	-	+1.11%
09/03	1,991	1,993	1,971	1,976	-0.7%	7,700	-	+0.1%
09/02	2,006	2,006	1,985	1,990	-0.55%	7,800	-	+0.81%
09/01	（IR情報）14:00 自己株式の取得状況に関するお知らせ
09/01	（自社株買い）取締役会(2026年7月6日)での決議状況(取得期間2026年7月7日～2026年11月30日)
09/01	2,009	2,018	2,001	2,001	-0.4%	6,900	-	+1.47%
08/31	1,990	2,009	1,990	2,009	+1.11%	7,500	-	+1.98%
08/28	1,993	2,014	1,943	1,987	-0.15%	20,300	-	+1.07%
08/27	1,994	1,994	1,985	1,990	0%	4,500	-	+1.38%
08/26	1,998	1,998	1,990	1,990	-0.1%	2,000	-	+1.53%
08/25	1,996	1,996	1,992	1,992	-0.2%	1,000	-	+1.79%
08/24	1,983	1,997	1,983	1,996	+1.22%	4,900	-	+2.15%
08/21	1,982	1,982	1,962	1,972	-0.5%	5,400	-	+1.08%
08/20	1,966	1,982	1,955	1,982	+1.48%	4,300	-	+1.69%
08/19	1,969	1,980	1,953	1,953	-0.71%	1,900	-	+0.31%
08/18	1,981	1,982	1,967	1,967	-0.15%	2,600	-	+1.13%
08/17	2,000	2,000	1,970	1,970	-1.2%	11,100	-	+1.34%
08/14	1,984	2,000	1,984	1,994	+0.5%	3,000	-	+2.68%
08/13	1,986	1,989	1,984	1,984	0%	700	-	+2.43%
08/12	1,999	2,000	1,971	1,984	+1.22%	7,900	-	+2.64%
08/10	1,953	1,973	1,953	1,960	+0.36%	4,600	-	+1.4%
08/07	1,949	1,953	1,949	1,953	+0.26%	1,100	-	+0.93%
08/06	1,954	1,962	1,945	1,948	-0.31%	5,500	-	+0.62%
08/05	1,953	1,954	1,945	1,954	+1.19%	800	-	+0.93%
08/04	1,925	1,959	1,925	1,931	-0.36%	2,100	-	-0.21%
08/03	（自社株買い）取締役会(2026年7月6日)での決議状況(取得期間2026年7月7日～2026年11月30日)
08/03	（IR情報）14:00 自己株式の取得状況に関するお知らせ
08/03	1,952	1,953	1,935	1,938	-0.72%	4,000	-	+0.16%
07/31	1,979	1,979	1,952	1,952	-1.36%	5,800	-	+0.93%
07/30	1,970	1,985	1,968	1,979	+0.71%	5,400	-	+2.43%
07/29	1,956	1,970	1,956	1,965	+0.46%	16,100	-	+1.87%
07/28	1,933	1,956	1,933	1,956	+1.09%	8,700	-	+1.5%
07/27	1,916	1,940	1,916	1,935	+0.99%	7,200	-	+0.47%
07/24	1,924	1,924	1,916	1,916	-0.21%	5,000	-	-0.52%
07/23	1,915	1,920	1,910	1,920	+0.31%	2,700	-	-0.36%
07/22	1,911	1,919	1,911	1,914	+0.16%	6,500	-	-0.67%
07/21	1,913	1,919	1,910	1,911	-0.1%	6,500	-	-0.83%
07/17	1,928	1,928	1,900	1,913	-0.52%	10,600	-	-0.67%
07/16	1,931	1,936	1,916	1,923	0%	4,800	-	-0.21%
07/15	1,923	1,929	1,912	1,923	0%	3,100	-	-0.16%
07/14	1,919	1,947	1,908	1,923	+0.16%	6,600	-	-0.16%
07/13	1,939	1,955	1,912	1,920	-0.98%	9,000	-	-0.36%
07/10	1,918	1,939	1,908	1,939	+1.09%	17,400	-	+0.62%
07/09	1,866	1,918	1,866	1,918	+2.29%	23,500	-	-0.47%
07/08	1,868	1,880	1,860	1,875	+0.59%	58,100	-	-2.7%
07/07	1,870	1,920	1,861	1,864	-6.57%	96,600	-	-3.32%
07/06	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
07/06	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
07/06	（IR情報）15:30 2026年11月期第2四半期決算説明会資料
07/06	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
07/06	2,000	2,024	1,989	1,995	-0.2%	25,400	-	+3.37%
07/03	1,982	2,000	1,982	1,999	+0.86%	13,600	-	+3.68%
07/02	1,960	1,997	1,960	1,982	+1.12%	6,400	-	+2.85%
07/01	1,931	1,977	1,931	1,960	+1.5%	9,800	-	+1.71%
06/30	1,918	1,937	1,918	1,931	+0.36%	5,600	-	-0.05%
06/29	1,905	1,925	1,905	1,924	+0.94%	3,500	-	-0.67%
06/26	1,906	1,916	1,904	1,906	-0.37%	7,200	-	-1.9%
06/25	1,905	1,923	1,905	1,913	+0.21%	3,600	-	-1.95%
06/24	1,910	1,915	1,909	1,909	-0.05%	2,200	-	-2.55%
06/23	1,921	1,924	1,908	1,910	-0.57%	4,700	-	-2.95%
06/22	1,931	1,931	1,921	1,921	-0.52%	1,000	-	-2.88%
06/19	1,950	1,951	1,929	1,931	-0.87%	5,400	-	-2.77%
06/18	（IR情報）17:00 ジャパニアス、フリーランスエンジニア向け案件紹介サイト「Prime Freelance」を6月18日オープン
06/18	1,939	1,965	1,928	1,948	+1.09%	7,100	-	-2.31%
06/17	1,908	1,944	1,908	1,927	+1%	4,700	-	-3.7%
06/16	1,901	1,910	1,900	1,908	+0.42%	8,900	-	-5.12%
06/15	1,916	1,918	1,900	1,900	-0.84%	6,300	-	-5.99%
06/12	1,916	1,932	1,916	1,916	0%	5,200	-	-5.71%
06/11	1,916	1,918	1,897	1,916	-0.21%	9,800	-	-6.22%
06/10	1,932	1,932	1,912	1,920	-0.62%	4,100	-	-6.48%
06/09	1,921	1,932	1,920	1,932	+0.63%	2,800	-	-6.35%
06/08	1,915	1,942	1,915	1,920	-1.79%	5,400	-	-7.34%
06/05	1,919	1,977	1,908	1,955	+2.25%	11,300	-	-6.14%
06/04	1,904	1,912	1,888	1,912	+0.16%	9,300	-	-8.56%
06/03	1,918	1,920	1,880	1,909	+0.47%	21,400	-	-9.14%
06/02	1,929	1,929	1,891	1,900	-2.51%	32,300	-	-10.08%
06/01	1,986	1,986	1,940	1,949	-1.86%	18,700	-	-8.24%
05/29	2,014	2,020	1,980	1,986	+0.1%	13,400	-	-6.94%
05/28	2,013	2,020	1,975	1,984	-3.78%	27,000	-	-7.42%
05/27	2,060	2,080	2,060	2,062	-0.43%	24,800	-	-4.14%
05/26	2,079	2,093	2,071	2,071	+0.1%	11,500	-	-3.94%
05/25	2,103	2,103	2,051	2,069	-1.71%	24,100	-	-4.21%
05/22	2,131	2,134	2,101	2,105	-1.03%	17,000	-	-2.68%
05/21	2,126	2,167	2,126	2,127	+0.09%	4,500	-	-1.76%
05/20	2,151	2,156	2,125	2,125	-1.39%	8,000	-	-1.94%
05/19	2,133	2,163	2,133	2,155	+1.03%	7,700	-	-0.65%
05/18	2,150	2,150	2,125	2,133	+0.52%	6,700	-	-1.75%
05/15	2,127	2,159	2,122	2,122	-0.05%	5,400	-	-2.39%
05/14	2,165	2,165	2,122	2,123	-2.03%	12,700	-	-2.35%
05/13	2,177	2,177	2,167	2,167	-0.41%	4,400	-	-0.28%
05/12	2,177	2,182	2,170	2,176	0%	3,500	-	+0.23%
05/11	2,184	2,184	2,172	2,176	0%	3,300	-	+0.32%

ジャパニアス（9558）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