ジャストシステム
4686プライム/情報･通信業/JUSTSYSTEMS CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,525.0 | 3,600.0 | 3,525.0 | 3,555.0 | +10.0 | +0.28% | 100,700 |
| 2026-03-12 | 3,505.0 | 3,560.0 | 3,495.0 | 3,545.0 | -70.0 | -1.94% | 104,200 |
| 2026-03-11 | 3,605.0 | 3,660.0 | 3,595.0 | 3,615.0 | -25.0 | -0.69% | 89,900 |
| 2026-03-10 | 3,635.0 | 3,700.0 | 3,605.0 | 3,640.0 | +20.0 | +0.55% | 131,900 |
| 2026-03-09 | 3,550.0 | 3,640.0 | 3,530.0 | 3,620.0 | -45.0 | -1.23% | 190,600 |
| 2026-03-06 | 3,500.0 | 3,695.0 | 3,500.0 | 3,665.0 | +240.0 | +7.01% | 395,000 |
| 2026-03-05 | 3,540.0 | 3,555.0 | 3,405.0 | 3,425.0 | -45.0 | -1.30% | 307,500 |
| 2026-03-04 | 3,545.0 | 3,545.0 | 3,320.0 | 3,470.0 | -55.0 | -1.56% | 759,100 |
| 2026-03-03 | 3,685.0 | 3,700.0 | 3,505.0 | 3,525.0 | -160.0 | -4.34% | 327,300 |
| 2026-03-02 | 3,800.0 | 3,810.0 | 3,655.0 | 3,685.0 | -240.0 | -6.11% | 329,800 |
| 2026-02-27 | 3,990.0 | 3,990.0 | 3,870.0 | 3,925.0 | -20.0 | -0.51% | 150,000 |
| 2026-02-26 | 3,900.0 | 3,955.0 | 3,865.0 | 3,945.0 | +105.0 | +2.73% | 129,900 |
| 2026-02-25 | 3,875.0 | 3,910.0 | 3,830.0 | 3,840.0 | +15.0 | +0.39% | 166,200 |
| 2026-02-24 | 3,930.0 | 3,965.0 | 3,800.0 | 3,825.0 | -175.0 | -4.38% | 182,100 |
| 2026-02-20 | 3,985.0 | 4,040.0 | 3,945.0 | 4,000.0 | +35.0 | +0.88% | 114,000 |
| 2026-02-19 | 4,005.0 | 4,025.0 | 3,930.0 | 3,965.0 | -50.0 | -1.25% | 185,300 |
| 2026-02-18 | 3,965.0 | 4,035.0 | 3,935.0 | 4,015.0 | +40.0 | +1.01% | 182,700 |
| 2026-02-17 | 4,020.0 | 4,040.0 | 3,950.0 | 3,975.0 | -15.0 | -0.38% | 107,400 |
| 2026-02-16 | 3,995.0 | 4,005.0 | 3,940.0 | 3,990.0 | +35.0 | +0.88% | 119,900 |
| 2026-02-13 | 4,125.0 | 4,185.0 | 3,940.0 | 3,955.0 | -240.0 | -5.72% | 177,200 |
| 2026-02-12 | 4,250.0 | 4,335.0 | 4,165.0 | 4,195.0 | -105.0 | -2.44% | 259,500 |
| 2026-02-10 | 4,270.0 | 4,385.0 | 4,255.0 | 4,300.0 | +90.0 | +2.14% | 189,600 |
| 2026-02-09 | 4,355.0 | 4,390.0 | 4,040.0 | 4,210.0 | -95.0 | -2.21% | 296,800 |
| 2026-02-06 | 4,420.0 | 4,450.0 | 4,305.0 | 4,305.0 | -185.0 | -4.12% | 115,700 |
| 2026-02-05 | 4,485.0 | 4,535.0 | 4,440.0 | 4,490.0 | +50.0 | +1.13% | 130,900 |
| 2026-02-04 | 4,660.0 | 4,660.0 | 4,320.0 | 4,440.0 | -290.0 | -6.13% | 308,200 |
| 2026-02-03 | 4,710.0 | 4,760.0 | 4,700.0 | 4,730.0 | +5.0 | +0.11% | 80,300 |
| 2026-02-02 | 4,820.0 | 4,820.0 | 4,680.0 | 4,725.0 | -55.0 | -1.15% | 85,300 |
| 2026-01-30 | 4,795.0 | 4,825.0 | 4,760.0 | 4,780.0 | -15.0 | -0.31% | 115,600 |
| 2026-01-29 | 4,820.0 | 4,830.0 | 4,730.0 | 4,795.0 | -35.0 | -0.72% | 79,600 |
| 2026-01-28 | 4,900.0 | 4,900.0 | 4,830.0 | 4,830.0 | -100.0 | -2.03% | 59,800 |
| 2026-01-27 | 4,935.0 | 4,970.0 | 4,910.0 | 4,930.0 | 0.0 | 0.00% | 80,700 |
| 2026-01-26 | 4,985.0 | 5,020.0 | 4,885.0 | 4,930.0 | -130.0 | -2.57% | 123,200 |
| 2026-01-23 | 5,050.0 | 5,130.0 | 5,030.0 | 5,060.0 | +60.0 | +1.20% | 74,300 |
| 2026-01-22 | 5,040.0 | 5,060.0 | 5,000.0 | 5,000.0 | -40.0 | -0.79% | 97,100 |
| 2026-01-21 | 5,000.0 | 5,060.0 | 4,995.0 | 5,040.0 | 0.0 | 0.00% | 51,100 |
| 2026-01-20 | 5,060.0 | 5,100.0 | 5,010.0 | 5,040.0 | -50.0 | -0.98% | 70,200 |
| 2026-01-19 | 5,180.0 | 5,200.0 | 5,090.0 | 5,090.0 | -80.0 | -1.55% | 49,600 |
| 2026-01-16 | 5,140.0 | 5,200.0 | 5,080.0 | 5,170.0 | -60.0 | -1.15% | 61,200 |
| 2026-01-15 | 5,240.0 | 5,260.0 | 5,180.0 | 5,230.0 | -40.0 | -0.76% | 54,100 |
| 2026-01-14 | 5,200.0 | 5,290.0 | 5,180.0 | 5,270.0 | +150.0 | +2.93% | 93,700 |
| 2026-01-13 | 5,080.0 | 5,200.0 | 5,040.0 | 5,120.0 | +80.0 | +1.59% | 89,100 |
| 2026-01-09 | 5,030.0 | 5,060.0 | 4,990.0 | 5,040.0 | +10.0 | +0.20% | 50,000 |
| 2026-01-08 | 5,020.0 | 5,050.0 | 4,985.0 | 5,030.0 | +50.0 | +1.00% | 80,200 |
| 2026-01-07 | 5,030.0 | 5,030.0 | 4,940.0 | 4,980.0 | -40.0 | -0.80% | 82,200 |
| 2026-01-06 | 5,050.0 | 5,060.0 | 4,995.0 | 5,020.0 | +40.0 | +0.80% | 65,200 |
| 2026-01-05 | 5,100.0 | 5,110.0 | 4,945.0 | 4,980.0 | -80.0 | -1.58% | 117,000 |
| 2025-12-30 | 5,140.0 | 5,140.0 | 5,060.0 | 5,060.0 | -90.0 | -1.75% | 59,300 |
| 2025-12-29 | 5,090.0 | 5,170.0 | 5,080.0 | 5,150.0 | +20.0 | +0.39% | 87,100 |
| 2025-12-26 | 5,160.0 | 5,180.0 | 5,090.0 | 5,130.0 | -30.0 | -0.58% | 61,800 |
| 2025-12-25 | 5,100.0 | 5,210.0 | 5,100.0 | 5,160.0 | 0.0 | 0.00% | 68,100 |
| 2025-12-24 | 5,100.0 | 5,180.0 | 5,080.0 | 5,160.0 | +60.0 | +1.18% | 66,100 |
| 2025-12-23 | 5,010.0 | 5,120.0 | 5,010.0 | 5,100.0 | +90.0 | +1.80% | 83,000 |
| 2025-12-22 | 5,100.0 | 5,120.0 | 5,010.0 | 5,010.0 | -60.0 | -1.18% | 69,900 |
| 2025-12-19 | 5,000.0 | 5,100.0 | 5,000.0 | 5,070.0 | +60.0 | +1.20% | 162,800 |
| 2025-12-18 | 5,030.0 | 5,080.0 | 5,010.0 | 5,010.0 | -50.0 | -0.99% | 56,700 |
| 2025-12-17 | 5,020.0 | 5,070.0 | 4,965.0 | 5,060.0 | +50.0 | +1.00% | 67,200 |
| 2025-12-16 | 5,070.0 | 5,120.0 | 5,000.0 | 5,010.0 | -160.0 | -3.09% | 82,400 |
| 2025-12-15 | 5,050.0 | 5,190.0 | 5,050.0 | 5,170.0 | +150.0 | +2.99% | 102,200 |
| 2025-12-12 | 5,050.0 | 5,080.0 | 4,990.0 | 5,020.0 | +55.0 | +1.11% | 86,800 |
| 2025-12-11 | 5,080.0 | 5,090.0 | 4,895.0 | 4,965.0 | -45.0 | -0.90% | 72,100 |
| 2025-12-10 | 5,140.0 | 5,140.0 | 5,000.0 | 5,010.0 | -130.0 | -2.53% | 88,000 |
| 2025-12-09 | 5,020.0 | 5,140.0 | 5,020.0 | 5,140.0 | +120.0 | +2.39% | 94,000 |
| 2025-12-08 | 5,020.0 | 5,080.0 | 5,010.0 | 5,020.0 | 0.0 | 0.00% | 62,400 |
| 2025-12-05 | 5,020.0 | 5,100.0 | 4,980.0 | 5,020.0 | -20.0 | -0.40% | 72,100 |
| 2025-12-04 | 5,090.0 | 5,120.0 | 5,030.0 | 5,040.0 | +10.0 | +0.20% | 61,700 |
| 2025-12-03 | 5,000.0 | 5,090.0 | 5,000.0 | 5,030.0 | +10.0 | +0.20% | 72,300 |
| 2025-12-02 | 5,030.0 | 5,100.0 | 5,010.0 | 5,020.0 | -10.0 | -0.20% | 70,500 |
| 2025-12-01 | 5,130.0 | 5,130.0 | 4,995.0 | 5,030.0 | -100.0 | -1.95% | 132,200 |
| 2025-11-28 | 5,130.0 | 5,210.0 | 5,130.0 | 5,130.0 | -20.0 | -0.39% | 73,300 |
| 2025-11-27 | 5,110.0 | 5,170.0 | 5,080.0 | 5,150.0 | +90.0 | +1.78% | 71,900 |
| 2025-11-26 | 5,060.0 | 5,090.0 | 5,010.0 | 5,060.0 | +100.0 | +2.02% | 135,200 |
| 2025-11-25 | 5,020.0 | 5,030.0 | 4,955.0 | 4,960.0 | -70.0 | -1.39% | 106,000 |
| 2025-11-21 | 4,985.0 | 5,100.0 | 4,975.0 | 5,030.0 | +45.0 | +0.90% | 188,800 |
| 2025-11-20 | 5,100.0 | 5,120.0 | 4,985.0 | 4,985.0 | -65.0 | -1.29% | 106,600 |
| 2025-11-19 | 5,160.0 | 5,170.0 | 5,050.0 | 5,050.0 | -40.0 | -0.79% | 99,800 |
| 2025-11-18 | 5,150.0 | 5,230.0 | 5,040.0 | 5,090.0 | -110.0 | -2.12% | 117,100 |
| 2025-11-17 | 5,150.0 | 5,290.0 | 5,050.0 | 5,200.0 | +90.0 | +1.76% | 123,800 |
| 2025-11-14 | 5,170.0 | 5,220.0 | 5,070.0 | 5,110.0 | -100.0 | -1.92% | 88,000 |
| 2025-11-13 | 5,060.0 | 5,290.0 | 5,060.0 | 5,210.0 | +120.0 | +2.36% | 119,000 |
| 2025-11-12 | 5,310.0 | 5,330.0 | 5,030.0 | 5,090.0 | -220.0 | -4.14% | 213,500 |
| 2025-11-11 | 5,080.0 | 5,350.0 | 5,050.0 | 5,310.0 | +230.0 | +4.53% | 274,500 |
| 2025-11-10 | 4,710.0 | 5,160.0 | 4,710.0 | 5,080.0 | +60.0 | +1.20% | 378,900 |
| 2025-11-07 | 4,885.0 | 5,050.0 | 4,860.0 | 5,020.0 | +160.0 | +3.29% | 233,000 |
| 2025-11-06 | 4,900.0 | 4,980.0 | 4,845.0 | 4,860.0 | -35.0 | -0.72% | 131,700 |
| 2025-11-05 | 4,925.0 | 4,955.0 | 4,770.0 | 4,895.0 | -35.0 | -0.71% | 152,000 |
| 2025-11-04 | 4,940.0 | 5,070.0 | 4,840.0 | 4,930.0 | -55.0 | -1.10% | 212,100 |
| 2025-10-31 | 4,650.0 | 5,020.0 | 4,650.0 | 4,985.0 | +385.0 | +8.37% | 386,100 |
| 2025-10-30 | 4,460.0 | 4,620.0 | 4,460.0 | 4,600.0 | +160.0 | +3.60% | 209,800 |
| 2025-10-29 | 4,460.0 | 4,470.0 | 4,400.0 | 4,440.0 | -30.0 | -0.67% | 109,200 |
| 2025-10-28 | 4,580.0 | 4,590.0 | 4,450.0 | 4,470.0 | -115.0 | -2.51% | 104,300 |
| 2025-10-27 | 4,580.0 | 4,640.0 | 4,570.0 | 4,585.0 | +75.0 | +1.66% | 78,300 |
| 2025-10-24 | 4,535.0 | 4,550.0 | 4,500.0 | 4,510.0 | -15.0 | -0.33% | 47,400 |
| 2025-10-23 | 4,505.0 | 4,560.0 | 4,470.0 | 4,525.0 | -15.0 | -0.33% | 47,900 |
| 2025-10-22 | 4,490.0 | 4,550.0 | 4,490.0 | 4,540.0 | +50.0 | +1.11% | 120,700 |
| 2025-10-21 | 4,445.0 | 4,500.0 | 4,425.0 | 4,490.0 | +40.0 | +0.90% | 76,800 |
| 2025-10-20 | 4,430.0 | 4,455.0 | 4,380.0 | 4,450.0 | +80.0 | +1.83% | 100,900 |
| 2025-10-17 | 4,395.0 | 4,395.0 | 4,320.0 | 4,370.0 | -35.0 | -0.79% | 87,800 |
| 2025-10-16 | 4,465.0 | 4,465.0 | 4,370.0 | 4,405.0 | -45.0 | -1.01% | 96,300 |
| 2025-10-15 | 4,500.0 | 4,510.0 | 4,390.0 | 4,450.0 | -20.0 | -0.45% | 103,500 |
| 2025-10-14 | 4,405.0 | 4,550.0 | 4,400.0 | 4,470.0 | +30.0 | +0.68% | 169,700 |
| 2025-10-10 | 4,575.0 | 4,575.0 | 4,415.0 | 4,440.0 | -180.0 | -3.90% | 170,200 |
| 2025-10-09 | 4,615.0 | 4,650.0 | 4,570.0 | 4,620.0 | -40.0 | -0.86% | 120,200 |
| 2025-10-08 | 4,655.0 | 4,705.0 | 4,640.0 | 4,660.0 | -40.0 | -0.85% | 87,300 |
| 2025-10-07 | 4,650.0 | 4,715.0 | 4,615.0 | 4,700.0 | +45.0 | +0.97% | 378,700 |
| 2025-10-06 | 4,705.0 | 4,720.0 | 4,625.0 | 4,655.0 | +5.0 | +0.11% | 350,700 |
| 2025-10-03 | 4,625.0 | 4,765.0 | 4,625.0 | 4,650.0 | +75.0 | +1.64% | 262,000 |
| 2025-10-02 | 4,665.0 | 4,675.0 | 4,545.0 | 4,575.0 | -145.0 | -3.07% | 121,800 |
| 2025-10-01 | 4,725.0 | 4,735.0 | 4,655.0 | 4,720.0 | -75.0 | -1.56% | 85,800 |
| 2025-09-30 | 4,765.0 | 4,800.0 | 4,720.0 | 4,795.0 | +40.0 | +0.84% | 175,300 |
| 2025-09-29 | 4,780.0 | 4,780.0 | 4,710.0 | 4,755.0 | -20.0 | -0.42% | 73,500 |
| 2025-09-26 | 4,855.0 | 4,925.0 | 4,740.0 | 4,775.0 | -80.0 | -1.65% | 410,300 |
| 2025-09-25 | 4,930.0 | 4,970.0 | 4,845.0 | 4,855.0 | -75.0 | -1.52% | 106,000 |
| 2025-09-24 | 4,870.0 | 4,950.0 | 4,845.0 | 4,930.0 | +55.0 | +1.13% | 115,000 |
| 2025-09-22 | 4,870.0 | 4,900.0 | 4,840.0 | 4,875.0 | +35.0 | +0.72% | 80,900 |
| 2025-09-19 | 4,965.0 | 4,990.0 | 4,800.0 | 4,840.0 | -90.0 | -1.83% | 338,700 |
| 2025-09-18 | 4,930.0 | 4,965.0 | 4,850.0 | 4,930.0 | -10.0 | -0.20% | 123,300 |
| 2025-09-17 | 5,090.0 | 5,120.0 | 4,920.0 | 4,940.0 | -180.0 | -3.52% | 200,500 |
| 2025-09-16 | 4,935.0 | 5,120.0 | 4,910.0 | 5,120.0 | +165.0 | +3.33% | 135,700 |
| 2025-09-12 | 5,000.0 | 5,040.0 | 4,940.0 | 4,955.0 | — | — | 173,600 |
直近120営業日分を表示