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
08/24	1,339	1,340	1,335	1,338	+0.07%	19,000	427億2488万	+2.22%
08/21	1,340	1,341	1,337	1,337	-0.3%	17,300	426億9295万	+2.37%
08/20	1,340	1,341	1,334	1,341	+0.3%	15,400	428億2067万	+2.92%
08/19	1,338	1,341	1,336	1,337	+0.07%	10,300	426億9295万	+2.85%
08/18	1,335	1,338	1,335	1,336	+0.15%	7,700	426億6101万	+3.01%
08/17	1,333	1,335	1,330	1,334	+0.23%	5,700	425億9715万	+3.09%
08/14	1,330	1,332	1,330	1,331	+0.3%	10,700	425億135万	+3.02%
08/13	1,332	1,332	1,326	1,327	-0.3%	13,200	423億7363万	+2.95%
08/12	1,325	1,333	1,322	1,331	+0.68%	16,200	425億135万	+3.5%
08/10	（IR情報）17:00 創業50周年記念配当(配当予想の修正)に関するお知らせ
08/10	（IR情報）17:00 完全子会社の吸収合併及び債権放棄に関するお知らせ
08/10	（IR情報）17:00 2026年6月期決算短信〔日本基準〕(連結)
08/10	1,321	1,323	1,317	1,322	+0.3%	11,100	422億1397万	+3.04%
08/07	1,314	1,321	1,313	1,318	+0.3%	7,100	420億8624万	+2.97%
08/06	1,318	1,322	1,311	1,314	-0.23%	10,600	419億5851万	+2.82%
08/05	1,313	1,318	1,310	1,317	+0.23%	8,900	420億5431万	+3.29%
08/04	1,305	1,314	1,305	1,314	+0.54%	9,300	419億5851万	+3.3%
08/03	1,302	1,309	1,300	1,307	+0.46%	5,900	417億3499万	+2.99%
07/31	1,303	1,315	1,299	1,301	+0.15%	8,700	415億4340万	+2.76%
07/30	1,295	1,300	1,293	1,299	+0.31%	6,800	414億7953万	+2.85%
07/29	1,289	1,295	1,284	1,295	+0.54%	14,500	413億5181万	+2.78%
07/28	1,282	1,290	1,280	1,288	+0.23%	5,300	411億2828万	+2.47%
07/27	1,278	1,289	1,276	1,285	+0.71%	9,700	410億3249万	+2.47%
07/24	1,271	1,279	1,271	1,276	+0.47%	4,500	407億4510万	+1.92%
07/23	1,270	1,273	1,270	1,270	+0.08%	6,200	405億5351万	+1.6%
07/22	1,270	1,271	1,267	1,269	+0.24%	6,900	405億2158万	+1.68%
07/21	1,268	1,273	1,264	1,266	+0.16%	13,900	404億2578万	+1.52%
07/17	1,265	1,271	1,263	1,264	-0.47%	12,000	403億6192万	+1.53%
07/16	1,265	1,270	1,265	1,270	+0.4%	7,400	405億5351万	+2.17%
07/15	1,271	1,271	1,262	1,265	-0.32%	8,100	403億9385万	+1.93%
07/14	1,265	1,270	1,262	1,269	+0.32%	8,100	405億2158万	+2.34%
07/13	（IR情報）17:00 固定資産の取得に関するお知らせ
07/13	（IR情報）17:00 資金調達に関するお知らせ
07/13	1,266	1,269	1,265	1,265	0%	7,300	403億9385万	+2.18%
07/10	1,265	1,266	1,261	1,265	+0.16%	3,900	403億9385万	+2.26%
07/09	1,266	1,266	1,258	1,263	-0.32%	5,600	403億2998万	+2.27%
07/08	1,255	1,268	1,251	1,267	+0.96%	7,100	404億5771万	+2.67%
07/07	1,259	1,259	1,255	1,255	+0.24%	4,900	400億7453万	+1.78%
07/06	1,252	1,258	1,251	1,252	-0.16%	8,800	399億7873万	+1.62%
07/03	1,255	1,255	1,252	1,254	+0.4%	4,800	400億4260万	+1.79%
07/02	1,250	1,252	1,246	1,249	+0.24%	6,800	398億8294万	+1.38%
07/01	1,238	1,246	1,237	1,246	+0.81%	4,900	397億8714万	+1.14%
06/30	1,232	1,241	1,232	1,236	-0.64%	4,600	394億6782万	+0.32%
06/29	1,238	1,245	1,233	1,244	+0.89%	6,700	397億2328万	+0.97%
06/26	1,234	1,240	1,228	1,233	+0.57%	9,400	393億7203万	+0.08%
06/25	1,223	1,230	1,223	1,226	+0.41%	4,600	391億4850万	-0.57%
06/24	1,221	1,224	1,221	1,221	-0.08%	4,100	389億8884万	-1.05%
06/23	1,224	1,230	1,221	1,222	-0.08%	4,000	390億2078万	-1.05%
06/22	1,229	1,234	1,223	1,223	-0.73%	5,200	390億5271万	-1.05%
06/19	1,232	1,232	1,221	1,232	+0.16%	4,600	393億4010万	-0.4%
06/18	1,238	1,238	1,225	1,230	+0.41%	6,900	392億7623万	-0.65%
06/17	1,233	1,234	1,224	1,225	0%	7,700	391億1657万	-1.05%
06/16	1,235	1,236	1,220	1,225	+0.25%	11,000	391億1657万	-1.13%
06/15	1,230	1,230	1,221	1,222	-0.16%	8,800	390億2078万	-1.45%
06/12	1,219	1,225	1,217	1,224	+0.33%	8,700	390億8464万	-1.37%
06/11	1,223	1,225	1,217	1,220	-0.73%	18,100	389億5691万	-1.69%
06/10	1,234	1,234	1,222	1,229	+0.24%	3,500	392億4430万	-1.05%
06/09	1,228	1,240	1,225	1,226	-0.33%	14,900	391億4850万	-1.29%
06/08	1,227	1,246	1,227	1,230	-0.24%	6,100	392億7623万	-1.05%
06/05	1,230	1,239	1,230	1,233	+0.24%	4,000	393億7203万	-0.8%
06/04	1,235	1,244	1,230	1,230	-0.4%	10,600	392億7623万	-1.05%
06/03	1,241	1,243	1,230	1,235	-0.64%	17,700	394億3589万	-0.72%
06/02	1,243	1,244	1,237	1,243	-0.48%	7,900	396億9135万	-0.16%
06/01	1,243	1,249	1,242	1,249	+0.24%	4,900	398億8294万	+0.24%
05/29	1,243	1,247	1,243	1,246	+0.24%	4,600	397億8714万	0%
05/28	1,243	1,249	1,242	1,243	0%	4,200	396億9135万	-0.32%
05/27	1,247	1,248	1,243	1,243	-0.32%	2,200	396億9135万	-0.32%
05/26	1,246	1,249	1,243	1,247	+0.08%	5,700	398億1907万	0%
05/25	1,247	1,252	1,246	1,246	-0.32%	11,000	397億8714万	-0.08%
05/22	1,255	1,255	1,248	1,250	-0.24%	6,800	399億1487万	+0.24%
05/21	1,254	1,254	1,247	1,253	+0.56%	3,800	400億1067万	+0.48%
05/20	1,250	1,254	1,242	1,246	-0.4%	4,200	397億8714万	-0.08%
05/19	1,255	1,255	1,243	1,251	+0.4%	4,600	399億4680万	+0.32%
05/18	1,256	1,259	1,244	1,246	-0.56%	10,400	397億8714万	0%
05/15	（IR情報）15:30 親会社等の決算に関するお知らせ
05/15	1,252	1,258	1,251	1,253	+0.8%	6,500	400億1067万	+0.64%
05/14	1,250	1,253	1,242	1,243	-0.32%	8,700	396億9135万	-0.08%
05/13	1,250	1,253	1,240	1,247	-0.24%	4,500	398億1907万	+0.32%
05/12	1,240	1,255	1,239	1,250	+1.21%	11,100	399億1487万	+0.64%
05/11	（IR情報）17:00 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/11	1,235	1,241	1,230	1,235	0%	11,100	394億3589万	-0.4%
05/08	1,233	1,236	1,233	1,235	0%	7,200	394億3589万	-0.4%
05/07	1,238	1,240	1,233	1,235	-0.24%	10,400	394億3589万	-0.32%
05/01	1,232	1,245	1,232	1,238	0%	6,600	395億3169万	0%
04/30	1,239	1,252	1,235	1,238	-0.08%	5,400	395億3169万	+0.08%
04/28	1,243	1,243	1,231	1,239	-0.56%	12,300	395億6362万	+0.24%
04/27	1,255	1,255	1,242	1,246	-0.72%	10,400	397億8714万	+0.97%
04/24	1,258	1,258	1,255	1,255	-0.08%	3,900	400億7453万	+1.78%
04/23	1,256	1,260	1,256	1,256	-0.24%	5,700	401億646万	+2.03%
04/22	1,257	1,259	1,253	1,259	+0.16%	2,900	402億226万	+2.36%
04/21	1,258	1,258	1,253	1,257	0%	3,500	401億3839万	+2.36%
04/20	1,259	1,259	1,251	1,257	+0.48%	12,700	401億3839万	+2.53%
04/17	1,251	1,256	1,250	1,251	0%	7,300	399億4680万	+2.12%
04/16	1,250	1,260	1,250	1,251	+0.08%	11,900	399億4680万	+2.29%
04/15	1,250	1,251	1,246	1,250	+0.4%	4,800	399億1487万	+2.29%
04/14	1,250	1,250	1,245	1,245	-0.16%	8,500	397億5521万	+2.05%
04/13	1,246	1,249	1,241	1,247	+0.4%	5,900	398億1907万	+2.38%
04/10	1,246	1,246	1,240	1,242	+0.24%	5,300	396億5941万	+2.05%
04/09	1,240	1,242	1,236	1,239	+0.57%	5,500	395億6362万	+1.89%
04/08	1,228	1,234	1,225	1,232	+0.49%	9,200	393億4010万	+1.4%
04/07	1,226	1,227	1,225	1,226	+0.08%	5,100	391億4850万	+0.99%
04/06	1,218	1,225	1,218	1,225	+0.41%	6,300	391億1657万	+0.99%
04/03	1,218	1,220	1,216	1,220	+0.25%	5,100	389億5691万	+0.58%
04/02	1,217	1,223	1,215	1,217	0%	7,700	388億6112万	+0.25%
04/01	1,214	1,219	1,213	1,217	+0.33%	10,500	388億6112万	+0.08%
03/31	1,216	1,217	1,212	1,213	-0.08%	4,100	387億3339万	-0.41%
03/30	1,210	1,217	1,210	1,214	+0.17%	7,600	387億6532万	-0.49%

ジョイフル（9942）のイベントチャート

2026/03/30～2026/08/24

イベント情報＆株価推移

開示資料

決算

株式

チャート