JSH（150A）の株価チャート
株価
8/21
- 前日 (8/20)
- 801
- 始値
- 787
- 高値
- 788
- 安値
- 728
- 終値 -6.87%
- 746
- 出来高 -59.8%
- 636,800
乖離率
- 株価（5日）
移動平均値 - +0.81%
740 - 株価（25日）
移動平均値 - +32.27%
564 - 出来高（5日）
移動平均値 - -58.52%
1,535,080
2026/03/27～2026/08/21
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/21 | 787 | 788 | 728 | 746 | -6.87% | 636,800 | 42億2691万 | +32.27% | 22.02 | 2.11 |
| 08/20 | 732 | 822 | 707 | 801 | +10.64% | 1,584,200 | 45億3854万 | +45.64% | 23.64 | 2.27 |
| 08/19 | 750 | 798 | 703 | 724 | -5.24% | 1,354,100 | 41億225万 | +35.83% | 21.37 | 2.05 |
| 08/18 | 654 | 764 | 636 | 764 | +15.06% | 1,806,900 | 43億2890万 | +47.21% | 22.55 | 2.16 |
| 08/17 | 629 | 689 | 610 | 664 | +7.27% | 2,293,400 | 37億6229万 | +32.01% | 19.6 | 1.88 |
| 08/14 | 619 | 619 | 619 | 619 | +19.27% | 20,600 | 35億731万 | +26.33% | 18.27 | 1.75 |
| 08/13 | 509 | 523 | 491 | 519 | +3.59% | 265,800 | 29億4070万 | +8.13% | 15.32 | 1.47 |
| 08/12 | 492 | 509 | 483 | 501 | +1.83% | 143,900 | 28億3871万 | +5.92% | 14.78 | 1.42 |
| 08/10 | 473 | 500 | 473 | 492 | +4.02% | 135,700 | 27億8772万 | +5.13% | 14.52 | 1.39 |
| 08/07 | 464 | 481 | 461 | 473 | +2.6% | 101,100 | 26億8006万 | +2.38% | 13.96 | 1.34 |
| 08/06 | 490 | 501 | 455 | 461 | -8.53% | 243,600 | 26億1207万 | +0.66% | 13.6 | 1.31 |
| 08/05 | 475 | 518 | 475 | 504 | +6.55% | 286,400 | 28億5571万 | +11.26% | 14.87 | 1.43 |
| 08/04 | 481 | 509 | 455 | 473 | +2.38% | 597,100 | 26億8006万 | +5.82% | 13.96 | 1.34 |
| 08/03 | 441 | 475 | 427 | 462 | +8.71% | 472,500 | 26億1773万 | +4.52% | 13.63 | 1.31 |
| 07/31 | 462 | 482 | 425 | 425 | -4.92% | 508,900 | 24億809万 | -2.97% | 12.54 | 1.2 |
| 07/30 | 448 | 468 | 437 | 447 | -1.54% | 421,500 | 25億3274万 | +3% | 13.19 | 1.27 |
| 07/29 | 451 | 478 | 445 | 454 | +1.57% | 753,900 | 25億7240万 | +5.58% | 13.4 | 1.29 |
| 07/28 | 527 | 585 | 437 | 447 | -16.76% | 2,376,300 | 25億3274万 | +5.18% | 13.19 | 1.27 |
| 07/27 | 546 | 550 | 485 | 537 | -3.42% | 757,500 | 30億4269万 | +27.55% | 15.85 | 1.52 |
| 07/24 | 621 | 629 | 556 | 556 | -15.24% | 900,900 | 31億5035万 | +34.62% | 16.41 | 1.57 |
| 07/23 | 663 | 677 | 623 | 656 | -5.88% | 909,300 | 37億1696万 | +61.98% | 19.36 | 1.86 |
| 07/22 | 647 | 697 | 605 | 697 | +1.75% | 2,207,700 | 39億4927万 | +77.35% | 20.57 | 1.97 |
| 07/21 | 492 | 685 | 490 | 685 | +26.38% | 3,955,900 | 38億8127万 | +80.74% | 20.21 | 1.94 |
| 07/17 | 542 | 542 | 542 | 542 | +17.32% | 391,500 | 30億7102万 | +48.49% | 15.99 | 1.53 |
| 07/16 | 462 | 462 | 462 | 462 | +20.94% | 5,100 | 26億1773万 | +29.41% | 13.63 | 1.31 |
| 07/15 | 371 | 390 | 371 | 382 | +1.6% | 2,500 | 21億6445万 | +8.52% | 11.27 | 1.08 |
| 07/14 | 376 | 376 | 376 | 376 | +1.35% | 1,500 | 21億3045万 | +7.43% | 11.1 | 1.06 |
| 07/13 | 360 | 371 | 360 | 371 | +3.06% | 500 | 21億212万 | +6.3% | 10.95 | 1.05 |
| 07/10 | 365 | 366 | 357 | 360 | +0.56% | 800 | 20億3979万 | +3.45% | 10.62 | 1.02 |
| 07/09 | 355 | 361 | 354 | 358 | -0.83% | 4,900 | 20億2846万 | +3.17% | 10.56 | 1.01 |
| 07/08 | 378 | 390 | 353 | 361 | +1.98% | 21,600 | 20億4546万 | +4.03% | 10.65 | 1.02 |
| 07/07 | 356 | 356 | 354 | 354 | -0.84% | 700 | 20億579万 | +2.02% | 10.45 | 1 |
| 07/06 | 365 | 365 | 357 | 357 | 0% | 2,400 | 20億2279万 | +2.88% | 10.54 | 1.01 |
| 07/03 | 356 | 364 | 356 | 357 | +0.28% | 1,400 | 20億2279万 | +2.88% | 10.54 | 1.01 |
| 07/02 | 350 | 374 | 350 | 356 | -0.56% | 10,400 | 20億1713万 | +2.59% | 10.51 | 1.01 |
| 07/01 | 350 | 358 | 350 | 358 | +2.29% | 500 | 20億2846万 | +3.17% | 10.56 | 1.01 |
| 06/30 | 351 | 351 | 350 | 350 | -0.28% | 11,100 | 19億8313万 | +0.86% | 10.33 | 0.99 |
| 06/29 | 348 | 356 | 348 | 351 | +2.33% | 900 | 19億8880万 | +0.86% | 10.36 | 0.99 |
| 06/26 | 340 | 348 | 340 | 343 | +0.88% | 500 | 19億4347万 | -1.72% | 10.12 | 0.97 |
| 06/25 | 340 | 340 | 340 | 340 | 0% | 700 | 19億2647万 | -2.86% | 10.03 | 0.96 |
| 06/24 | 340 | 342 | 339 | 340 | 0% | 800 | 19億2647万 | -3.13% | 10.03 | 0.96 |
| 06/23 | 342 | 348 | 339 | 340 | -0.58% | 1,700 | 19億2647万 | -3.68% | 10.03 | 0.96 |
| 06/22 | 341 | 345 | 340 | 342 | 0% | 1,200 | 19億3780万 | -3.12% | 10.09 | 0.97 |
| 06/19 | 352 | 352 | 340 | 342 | -2.84% | 1,700 | 19億3780万 | -3.39% | 10.09 | 0.97 |
| 06/18 | 356 | 356 | 331 | 352 | 0% | 3,800 | 19億9446万 | -0.56% | 10.39 | 1 |
| 06/17 | 349 | 352 | 349 | 352 | +0.86% | 700 | 19億9446万 | -0.56% | 10.39 | 1 |
| 06/16 | 339 | 350 | 329 | 349 | +2.65% | 5,700 | 19億7746万 | -1.41% | 10.3 | 0.99 |
| 06/15 | 337 | 343 | 337 | 340 | +1.19% | 1,700 | 19億2647万 | -3.95% | 10.03 | 0.96 |
| 06/12 | 336 | 336 | 333 | 336 | 0% | 1,500 | 19億380万 | -5.35% | 9.92 | 0.95 |
| 06/11 | 342 | 342 | 335 | 336 | -0.3% | 2,400 | 19億380万 | -5.62% | 9.92 | 0.95 |
| 06/10 | 336 | 337 | 336 | 337 | -0.3% | 600 | 19億947万 | -5.34% | 9.95 | 0.95 |
| 06/09 | 345 | 345 | 338 | 338 | -0.88% | 2,500 | 19億1514万 | -5.59% | 9.97 | 0.96 |
| 06/08 | 351 | 351 | 336 | 341 | -2.01% | 4,600 | 19億3214万 | -5.01% | 10.06 | 0.97 |
| 06/05 | 348 | 353 | 348 | 348 | -2.25% | 2,900 | 19億7180万 | -3.33% | 10.27 | 0.99 |
| 06/04 | 350 | 356 | 350 | 356 | +1.14% | 1,200 | 20億1713万 | -1.11% | 10.51 | 1.01 |
| 06/03 | 352 | 355 | 351 | 352 | -0.28% | 7,200 | 19億9446万 | -2.22% | 10.39 | 1 |
| 06/02 | 357 | 357 | 353 | 353 | -1.12% | 1,800 | 20億13万 | -2.22% | 10.42 | 1 |
| 06/01 | 365 | 365 | 357 | 357 | -2.19% | 2,100 | 20億2279万 | -1.38% | 10.54 | 1.01 |
| 05/29 | 361 | 366 | 357 | 365 | +1.96% | 2,800 | 20億6812万 | +0.83% | 10.77 | 1.03 |
| 05/28 | 358 | 359 | 358 | 358 | 0% | 900 | 20億2846万 | -1.38% | 10.56 | 1.01 |
| 05/27 | 370 | 371 | 358 | 358 | -3.24% | 5,000 | 20億2846万 | -1.65% | 10.56 | 1.01 |
| 05/26 | 363 | 371 | 362 | 370 | -2.12% | 4,900 | 20億9645万 | +1.65% | 10.92 | 1.05 |
| 05/25 | 378 | 378 | 378 | 378 | +1.34% | 1,100 | 21億4178万 | +3.85% | 11.16 | 1.07 |
| 05/22 | 373 | 375 | 373 | 373 | 0% | 1,600 | 21億1345万 | +2.47% | 11.01 | 1.06 |
| 05/21 | 379 | 384 | 366 | 373 | -0.27% | 7,100 | 21億1345万 | +2.47% | 11.01 | 1.06 |
| 05/20 | 355 | 380 | 355 | 374 | +5.95% | 20,300 | 21億1912万 | +3.03% | 11.04 | 1.06 |
| 05/19 | 352 | 353 | 350 | 353 | -0.84% | 3,700 | 20億13万 | -2.75% | 10.42 | 1 |
| 05/18 | 349 | 369 | 349 | 356 | -0.28% | 8,800 | 20億1713万 | -2.2% | 10.51 | 1.01 |
| 05/15 | 347 | 358 | 346 | 357 | +5% | 5,300 | 20億2279万 | -2.19% | 10.54 | 1.01 |
| 05/14 | 349 | 349 | 331 | 340 | -2.86% | 9,900 | 19億2647万 | -6.85% | 10.03 | 0.96 |
| 05/13 | 355 | 355 | 350 | 350 | -0.57% | 3,300 | 19億8313万 | -4.37% | 10.33 | 0.99 |
| 05/12 | 354 | 356 | 352 | 352 | -0.56% | 1,100 | 19億9446万 | -3.83% | 10.39 | 1 |
| 05/11 | 360 | 360 | 353 | 354 | -1.67% | 6,000 | 20億579万 | -3.28% | 10.45 | 1 |
| 05/08 | 357 | 360 | 351 | 360 | +0.84% | 1,900 | 20億3979万 | -1.64% | 10.62 | 1.02 |
| 05/07 | 373 | 373 | 357 | 357 | -2.19% | 5,300 | 20億2279万 | -2.19% | 10.54 | 1.01 |
| 05/01 | 371 | 371 | 364 | 365 | -0.27% | 3,300 | 20億6812万 | 0% | 10.77 | 1.03 |
| 04/30 | 369 | 369 | 366 | 366 | -0.81% | 400 | 20億7379万 | +0.55% | 10.8 | 1.04 |
| 04/28 | 361 | 369 | 361 | 369 | +2.22% | 1,900 | 20億9079万 | +1.65% | 10.89 | 1.04 |
| 04/27 | 363 | 370 | 361 | 361 | +0.28% | 2,400 | 20億4546万 | -0.28% | 10.65 | 1.02 |
| 04/24 | 369 | 371 | 360 | 360 | -3.49% | 2,400 | 20億3979万 | -0.55% | 10.62 | 1.02 |
| 04/23 | 367 | 373 | 367 | 373 | +2.19% | 10,600 | 21億1345万 | +3.04% | 11.01 | 1.06 |
| 04/22 | 374 | 374 | 364 | 365 | -2.67% | 1,600 | 20億6812万 | +0.55% | 10.77 | 1.03 |
| 04/21 | 380 | 380 | 375 | 375 | +0.81% | 700 | 21億2478万 | +3.31% | 11.07 | 1.06 |
| 04/20 | 381 | 382 | 372 | 372 | -2.87% | 2,400 | 21億778万 | +2.2% | 10.98 | 1.05 |
| 04/17 | 374 | 383 | 374 | 383 | +4.08% | 3,300 | 21億7011万 | +5.22% | 11.3 | 1.08 |
| 04/16 | 371 | 371 | 368 | 368 | -0.54% | 10,900 | 20億8512万 | +0.82% | 10.86 | 1.04 |
| 04/15 | 368 | 376 | 368 | 370 | +1.09% | 700 | 20億9645万 | +1.09% | 10.92 | 1.05 |
| 04/14 | 375 | 378 | 366 | 366 | -1.08% | 2,600 | 20億7379万 | 0% | 10.8 | 1.04 |
| 04/13 | 370 | 370 | 370 | 370 | 0% | 400 | 20億9645万 | +0.82% | 10.92 | 1.05 |
| 04/10 | 375 | 375 | 365 | 370 | -0.54% | 2,800 | 20億9645万 | +0.27% | 10.92 | 1.05 |
| 04/09 | 373 | 374 | 372 | 372 | +0.54% | 600 | 21億778万 | +0.54% | 10.98 | 1.05 |
| 04/08 | 362 | 371 | 362 | 370 | +0.27% | 1,200 | 20億9645万 | 0% | 10.92 | 1.05 |
| 04/07 | 364 | 369 | 364 | 369 | 0% | 600 | 20億9079万 | -0.81% | 10.89 | 1.04 |
| 04/06 | 362 | 371 | 362 | 369 | +2.5% | 2,400 | 20億9079万 | -1.07% | 10.89 | 1.04 |
| 04/03 | 361 | 361 | 360 | 360 | 0% | 700 | 20億3979万 | -3.74% | 10.62 | 1.02 |
| 04/02 | 354 | 360 | 354 | 360 | +0.84% | 2,100 | 20億3979万 | -4.26% | 10.62 | 1.02 |
| 04/01 | 347 | 358 | 345 | 357 | +4.08% | 3,400 | 20億2279万 | -5.31% | 10.54 | 1.01 |
| 03/31 | 354 | 354 | 342 | 343 | -0.87% | 1,500 | 19億4347万 | -9.5% | - | 1 |
| 03/30 | 341 | 346 | 339 | 346 | 0% | 1,800 | 19億6047万 | -9.19% | - | 1.01 |
| 03/27 | 340 | 346 | 338 | 346 | +1.76% | 10,400 | 19億6047万 | -9.9% | - | 1.01 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 3月期 | 1,008 3/26 | 695 3/29 | 5,227,400 3/26 | 55億2646万 | 38億1040万 | +16.12% 5/7 | -4.48% 4/30 |
| 2025年 3月期 | 753 8/27 | 397 12/20 | 1,086,000 5/2 | 42億3494万 | 22億3276万 | +29.11% 1/15 | -23.65% 4/7 |
| 2026年 3月期 | 671 4/17 | 338 3/27 | 381,500 4/17 | 37億7377万 | 19億1514万 | +11.86% 8/29 | -11.85% 3/26 |
| 最新 | 746 2026/8/21 | 636,800 | 42億2691万 | +32.27% 564 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/08/21 vs 2025/12/30
- 84%（1.84倍）
- 過去安値
331円（2026/05/14） - 125%（2.25倍）
746円（8/21）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
