日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	989	1,000	976	999	+1.94%	19,400	310億897万	-0.3%
09/18	972	980	965	980	+1.45%	12,300	304億1921万	-2.29%
09/17	978	978	950	966	+0.63%	20,500	299億8465万	-3.78%
09/13	970	970	955	960	+0.52%	20,700	297億9841万	-4.48%
09/12	974	986	951	955	+1.17%	33,600	296億4321万	-4.98%
09/11	975	975	941	944	-2.98%	28,600	293億177万	-6.26%
09/10	975	981	973	973	-0.21%	4,300	302億193万	-3.47%
09/09	968	981	965	975	-0.81%	12,800	302億6401万	-3.08%
09/06	1,001	1,001	983	983	-1.01%	14,900	305億1233万	-2.48%
09/05	992	1,010	990	993	-0.3%	13,700	308億2273万	-1.88%
09/04	1,008	1,015	994	996	-2.16%	25,300	309億1585万	-2.06%
09/03	1,023	1,025	1,016	1,018	-0.49%	9,200	315億9873万	-0.2%
09/02	1,030	1,030	1,013	1,023	+0.39%	10,000	317億5393万	0%
08/30	1,018	1,024	1,011	1,019	-0.39%	11,200	316億2977万	-0.59%
08/29	1,026	1,026	1,011	1,023	-0.29%	9,400	317億5393万	-0.39%
08/28	1,032	1,032	1,017	1,026	-0.58%	12,500	318億4705万	-0.29%
08/27	1,032	1,049	1,025	1,032	-0.19%	13,000	320億3329万	+0.1%
08/26	1,047	1,047	1,031	1,034	-0.77%	20,300	320億9537万	+0.1%
08/23	1,050	1,052	1,038	1,042	+0.29%	32,100	323億4369万	+0.58%
08/22	1,041	1,041	1,025	1,039	+0.48%	11,900	322億5057万	+0.1%
08/21	1,017	1,040	1,016	1,034	+1.17%	11,700	320億9537万	-0.58%
08/20	1,019	1,034	1,013	1,022	+0.89%	14,000	317億2289万	-2.01%
08/19	1,025	1,034	1,011	1,013	0%	12,800	314億4353万	-3.06%
08/16	1,004	1,013	1,003	1,013	+1.3%	8,100	314億4353万	-3.34%
08/15	1,005	1,011	994	1,000	-0.4%	15,700	310億4001万	-4.76%
08/14	1,001	1,008	992	1,004	+0.3%	14,800	311億6417万	-4.65%
08/13	1,006	1,006	986	1,001	+1.01%	17,300	310億7105万	-5.03%
08/09	999	1,028	982	991	+1.23%	37,800	307億6065万	-6.16%
08/08	975	996	960	979	-1.11%	38,300	303億8817万	-7.47%
08/07	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	980	1,019	951	990	+0.61%	25,400	307億2961万	-6.6%
08/06	994	1,018	971	984	+6.15%	42,900	305億4337万	-7.34%
08/05	1,000	1,000	913	927	-9.12%	64,600	287億7409万	-12.88%
08/02	1,062	1,062	1,020	1,020	-5.47%	35,200	316億6081万	-4.49%
08/01	1,109	1,109	1,074	1,079	-2.71%	27,800	334億9217万	+1.03%
07/31	1,067	1,109	1,060	1,109	+3.45%	26,100	344億2337万	+4.03%
07/30	1,076	1,078	1,068	1,072	-1.74%	25,500	332億7489万	+0.85%
07/29	1,079	1,093	1,075	1,091	+1.96%	23,200	338億6465万	+2.92%
07/26	1,069	1,079	1,068	1,070	+0.19%	15,700	332億1281万	+1.23%
07/25	1,070	1,076	1,060	1,068	-0.74%	37,400	331億5073万	+1.33%
07/24	1,090	1,098	1,074	1,076	-1.37%	19,500	333億9905万	+2.18%
07/23	1,100	1,106	1,084	1,091	+0.55%	14,800	338億6465万	+3.9%
07/22	1,102	1,112	1,082	1,085	-1.36%	30,900	336億7841万	+3.63%
07/19	1,088	1,103	1,085	1,100	+1.1%	25,300	341億4401万	+5.36%
07/18	1,090	1,101	1,085	1,088	-0.91%	11,900	337億7153万	+4.72%
07/17	1,098	1,115	1,098	1,098	+0.27%	17,400	340億8193万	+5.98%
07/16	1,093	1,099	1,087	1,095	+0.64%	18,500	339億8881万	+6.1%
07/12	1,082	1,098	1,080	1,088	+0.83%	33,100	337億7153万	+5.73%
07/11	1,077	1,090	1,072	1,079	+1.89%	38,300	334億9217万	+5.17%
07/10	1,080	1,083	1,052	1,059	-1.67%	112,800	328億7137万	+3.52%
07/09	1,043	1,078	1,043	1,077	+3.86%	66,900	334億3009万	+5.48%
07/08	1,037	1,042	1,030	1,037	+0.19%	23,900	321億8849万	+1.67%
07/05	1,051	1,051	1,035	1,035	-1.52%	20,800	321億2641万	+1.47%
07/04	1,037	1,051	1,033	1,051	+1.35%	17,400	326億2305万	+3.04%
07/03	1,026	1,037	1,025	1,037	+0.48%	16,500	321億8849万	+1.67%
07/02	1,031	1,037	1,025	1,032	-0.19%	26,600	320億3329万	+1.28%
07/01	1,031	1,038	1,027	1,034	+0.88%	22,800	320億9537万	+1.47%
06/28	1,025	1,026	1,016	1,025	0%	15,800	318億1601万	+0.59%
06/27	1,026	1,031	1,022	1,025	-0.1%	35,900	318億1601万	+0.49%
06/26	1,029	1,030	1,016	1,026	+0.1%	26,100	318億4705万	+0.59%
06/25	1,014	1,025	1,009	1,025	+1.38%	38,500	318億1601万	+0.39%
06/24	1,006	1,018	1,000	1,011	+1%	49,300	313億8145万	-1.08%
06/21	1,019	1,028	1,001	1,001	-1.67%	28,500	310億7105万	-2.25%
06/20	1,024	1,025	1,007	1,018	-0.39%	23,800	315億9873万	-0.68%
06/19	1,017	1,022	1,010	1,022	+0.79%	18,200	317億2289万	-0.39%
06/18	1,003	1,015	1,003	1,014	+1.1%	15,600	314億7457万	-1.17%
06/17	1,008	1,008	995	1,003	-0.69%	17,000	311億3313万	-2.34%
06/14	991	1,015	991	1,010	+1.51%	37,700	313億5041万	-1.75%
06/13	1,009	1,009	991	995	-0.7%	27,400	308億8481万	-3.4%
06/12	1,005	1,014	1,002	1,002	-0.3%	11,200	311億209万	-3%
06/11	1,017	1,023	1,005	1,005	-1.18%	13,400	311億9521万	-2.99%
06/10	1,006	1,017	1,005	1,017	+1.4%	11,200	315億6769万	-2.02%
06/07	1,005	1,009	996	1,003	+0.2%	20,200	311億3313万	-3.56%
06/06	1,019	1,020	1,001	1,001	-1.57%	23,500	310億7105万	-3.93%
06/05	1,035	1,036	1,014	1,017	-2.4%	14,700	315億6769万	-2.59%
06/04	1,048	1,051	1,042	1,042	-0.57%	16,300	323億4369万	-0.38%
06/03	1,047	1,052	1,044	1,048	+0.29%	10,400	325億2993万	+0.1%
05/31	1,036	1,045	1,029	1,045	+1.06%	15,100	324億3681万	-0.19%
05/30	1,021	1,034	1,017	1,034	+1.27%	39,300	320億9537万	-1.24%
05/29	1,037	1,037	1,021	1,021	-1.26%	16,000	316億9185万	-2.48%
05/28	1,037	1,045	1,034	1,034	-0.1%	4,900	320億9537万	-1.24%
05/27	1,040	1,046	1,035	1,035	-0.58%	7,800	321億2641万	-1.24%
05/24	1,050	1,051	1,035	1,041	+0.1%	27,700	323億1265万	-0.67%
05/23	1,048	1,048	1,038	1,040	+0.29%	10,500	322億8161万	-0.86%
05/22	1,049	1,056	1,034	1,037	-1.98%	32,300	321億8849万	-1.33%
05/21	1,058	1,070	1,058	1,058	+0.28%	17,600	328億4033万	+0.47%
05/20	1,045	1,064	1,045	1,055	+1.74%	19,400	327億4721万	+0.09%
05/17	1,037	1,048	1,036	1,037	+0.78%	12,500	321億8849万	-1.89%
05/16	1,036	1,036	1,026	1,029	-0.68%	11,600	319億4017万	-2.92%
05/15	1,036	1,044	1,027	1,036	+1.07%	19,100	321億5745万	-2.45%
05/14	1,050	1,051	1,025	1,025	-1.73%	24,400	318億1601万	-3.67%
05/13	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/13	1,041	1,057	1,041	1,043	-0.95%	13,800	323億7473万	-2.25%
05/10	1,056	1,073	1,053	1,053	-2.41%	12,300	326億8513万	-1.4%
05/09	1,076	1,080	1,070	1,079	+0.65%	10,100	334億9217万	+0.94%
05/08	1,056	1,075	1,056	1,072	+1.52%	15,000	332億7489万	+0.37%
05/07	1,043	1,060	1,038	1,056	+0.76%	14,200	327億7825万	-1.12%
05/02	1,052	1,053	1,046	1,048	-0.38%	5,500	325億2993万	-1.96%
05/01	1,074	1,074	1,048	1,052	-1.68%	7,000	326億5409万	-1.68%
04/30	1,050	1,074	1,050	1,070	+1.52%	12,300	332億1281万	-0.09%
04/26	1,060	1,060	1,044	1,054	-0.85%	25,900	327億1617万	-1.59%
04/25	1,090	1,090	1,057	1,063	-0.28%	32,700	329億9553万	-0.84%

9896 JK HD

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート