| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 434 | 434 | 430 | 432 | 18,000 | -1 | 100% | 100% | 73% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 103% | 99% | 2% |
| 20250702 | 430 | 434 | 429 | 431 | 19,200 | -1 | 100% | 100% | 107% | ▼▼▼ | 0 | 0 | 0 | 101% | 101% | 103% | 99% | 2% |
| 20250703 | 431 | 437 | 431 | 434 | 19,900 | 3 | 101% | 101% | 104% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 100% | 3% |
| 20250704 | 435 | 436 | 433 | 434 | 12,100 | 0 | 100% | 100% | 61% | -- | 0 | 0 | 0 | 100% | 101% | 103% | 100% | 3% |
| 20250707 | 430 | 432 | 430 | 431 | 15,400 | -3 | 99% | 100% | 127% | ▼ | 0 | 0 | 0 | 100% | 100% | 103% | 99% | 2% |
| 20250708 | 433 | 433 | 429 | 431 | 20,100 | 0 | 100% | 100% | 131% | -- | 0 | 0 | 0 | 100% | 100% | 103% | 99% | 2% |
| 20250709 | 433 | 434 | 427 | 434 | 34,000 | 3 | 101% | 100% | 169% | ▲ | 0 | 0 | 0 | 98% | 99% | 102% | 100% | 3% |
| 20250710 | 437 | 437 | 430 | 430 | 52,000 | -4 | 99% | 98% | 153% | ▼ | 0 | 0 | 0 | 101% | 101% | 103% | 99% | 2% |
| 20250711 | 430 | 435 | 430 | 434 | 13,300 | 4 | 101% | 101% | 26% | ▲ | 0 | 0 | 0 | 100% | 100% | 103% | 100% | 3% |
| 20250714 | 432 | 436 | 432 | 434 | 11,500 | 0 | 100% | 100% | 86% | -- | 0 | 0 | 0 | 99% | 100% | 102% | 100% | 3% |
| 20250715 | 436 | 436 | 431 | 433 | 21,200 | -1 | 100% | 99% | 184% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 3% |
| 20250716 | 433 | 433 | 431 | 431 | 14,600 | -2 | 100% | 100% | 69% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 2% |
| 20250717 | 431 | 433 | 430 | 433 | 23,200 | 2 | 100% | 100% | 159% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 3% |
| 20250718 | 435 | 435 | 430 | 434 | 22,200 | 1 | 100% | 100% | 96% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 3% |
| 20250722 | 435 | 435 | 427 | 432 | 50,100 | -2 | 100% | 99% | 226% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 100% | 2% |
| 20250723 | 432 | 438 | 432 | 438 | 59,800 | 6 | 101% | 101% | 119% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 3% |
| 20250724 | 439 | 441 | 435 | 436 | 51,400 | -2 | 100% | 99% | 86% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 2% |
| 20250725 | 435 | 440 | 435 | 435 | 20,100 | -1 | 100% | 100% | 39% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 1% |
| 20250728 | 439 | 441 | 436 | 441 | 20,100 | 6 | 101% | 100% | 100% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 3% |
| 20250729 | 439 | 446 | 438 | 443 | 60,700 | 2 | 100% | 101% | 302% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 3% |
| 20250730 | 440 | 445 | 440 | 445 | 19,500 | 2 | 100% | 101% | 32% | ▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250716 | 15:00 | ＪＭＳ | 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 |
| 20250509 | 15:00 | ＪＭＳ | 2025年3月期決算短信〔日本基準〕(連結) |
| 20250509 | 15:00 | ＪＭＳ | 通期連結業績予想との差異に関するお知らせ |
| 20250509 | 15:00 | ＪＭＳ | 当社株式の大規模買付行為に関する対応方針（買収への対応方針）の一部変更および継続に関するお知らせ |
| 20241107 | 15:30 | ＪＭＳ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | ＪＭＳ | 2025年3月期中間連結会計期間における業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 20240717 | 15:00 | ＪＭＳ | 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 |