JTP（2488）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,232
- 始値
- 1,288
- 高値
- 1,344
- 安値
- 1,275
- 終値 +8.28%
- 1,334
- 出来高 +52.94%
- 85,800
乖離率
- 株価（5日）
移動平均値 - +5.71%
1,262 - 株価（25日）
移動平均値 - +8.72%
1,227 - 出来高（5日）
移動平均値 - +113.86%
40,120
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,288 | 1,344 | 1,275 | 1,334 | +8.28% | 85,800 | 80億2481万 | +8.72% | 10.71 | 1.85 |
| 05/11 | 1,262 | 1,266 | 1,232 | 1,232 | -2.38% | 56,100 | 74億1121万 | +0.82% | 9.89 | 1.71 |
| 05/08 | 1,246 | 1,269 | 1,242 | 1,262 | +1.28% | 8,800 | 75億9168万 | +3.53% | 10.13 | 1.75 |
| 05/07 | 1,236 | 1,267 | 1,236 | 1,246 | +0.81% | 35,100 | 74億9543万 | +2.64% | 10 | 1.73 |
| 05/01 | 1,228 | 1,246 | 1,222 | 1,236 | 0% | 14,800 | 74億3528万 | +1.98% | 9.92 | 1.72 |
| 04/30 | 1,242 | 1,248 | 1,230 | 1,236 | -0.8% | 33,200 | 74億3528万 | +2.15% | 9.92 | 1.72 |
| 04/28 | 1,223 | 1,257 | 1,223 | 1,246 | +2.05% | 32,000 | 74億9543万 | +3.15% | 10 | 1.73 |
| 04/27 | 1,217 | 1,237 | 1,217 | 1,221 | +0.41% | 11,100 | 73億4504万 | +1.33% | 9.8 | 1.7 |
| 04/24 | 1,233 | 1,249 | 1,216 | 1,216 | -1.46% | 19,600 | 73億1496万 | +1.16% | 9.76 | 1.69 |
| 04/23 | 1,254 | 1,254 | 1,225 | 1,234 | -0.64% | 13,100 | 74億2325万 | +2.83% | 9.91 | 1.71 |
| 04/22 | 1,251 | 1,265 | 1,242 | 1,242 | -1.74% | 14,100 | 74億7137万 | +3.59% | 9.97 | 1.72 |
| 04/21 | 1,227 | 1,272 | 1,227 | 1,264 | +3.27% | 36,200 | 76億371万 | +5.51% | 10.15 | 1.76 |
| 04/20 | 1,255 | 1,255 | 1,224 | 1,224 | -1.29% | 9,700 | 73億6309万 | +2.43% | 9.83 | 1.7 |
| 04/17 | 1,229 | 1,245 | 1,225 | 1,240 | +1.56% | 17,900 | 74億5934万 | +3.85% | 9.96 | 1.72 |
| 04/16 | 1,223 | 1,230 | 1,214 | 1,221 | +0.66% | 10,300 | 73億4504万 | +2.43% | 9.8 | 1.7 |
| 04/15 | 1,204 | 1,226 | 1,204 | 1,213 | +0.75% | 12,200 | 72億9692万 | +1.76% | 9.74 | 1.68 |
| 04/14 | 1,214 | 1,214 | 1,200 | 1,204 | -0.17% | 12,400 | 72億4278万 | +1.01% | 9.67 | 1.67 |
| 04/13 | 1,176 | 1,206 | 1,176 | 1,206 | +1.26% | 12,200 | 72億5481万 | +1.17% | 9.68 | 1.67 |
| 04/10 | 1,201 | 1,201 | 1,191 | 1,191 | -0.83% | 14,300 | 71億6457万 | -0.08% | 9.56 | 1.65 |
| 04/09 | 1,216 | 1,216 | 1,196 | 1,201 | -0.91% | 16,500 | 72億2473万 | +0.67% | 9.64 | 1.67 |
| 04/08 | 1,220 | 1,221 | 1,212 | 1,212 | +0.5% | 15,400 | 72億9090万 | +1.68% | 9.73 | 1.68 |
| 04/07 | 1,219 | 1,234 | 1,204 | 1,206 | -0.41% | 18,800 | 72億5481万 | +1.26% | 9.68 | 1.67 |
| 04/06 | 1,191 | 1,214 | 1,174 | 1,211 | +1.68% | 28,600 | 72億8489万 | +1.59% | 9.72 | 1.68 |
| 04/03 | 1,189 | 1,205 | 1,189 | 1,191 | +0.25% | 16,500 | 71億6457万 | -0.25% | 9.56 | 1.65 |
| 04/02 | 1,204 | 1,211 | 1,182 | 1,188 | -1.25% | 23,600 | 71億4653万 | -0.67% | 9.54 | 1.65 |
| 04/01 | 1,167 | 1,203 | 1,166 | 1,203 | +3.71% | 24,800 | 72億3676万 | +0.5% | 9.66 | 1.67 |
| 03/31 | 1,138 | 1,173 | 1,135 | 1,160 | +1.93% | 33,300 | 69億7809万 | -3.09% | 9.5 | 1.61 |
| 03/30 | 1,140 | 1,147 | 1,117 | 1,138 | -4.37% | 29,500 | 68億4575万 | -5.17% | 9.46 | 1.6 |
| 03/27 | 1,185 | 1,190 | 1,164 | 1,190 | +0.42% | 22,400 | 71億5856万 | -1.24% | 9.89 | 1.68 |
| 03/26 | 1,175 | 1,185 | 1,150 | 1,185 | +0.25% | 93,700 | 71億2848万 | -1.82% | 9.85 | 1.67 |
| 03/25 | 1,200 | 1,200 | 1,182 | 1,182 | +0.17% | 25,800 | 71億1043万 | -2.23% | 9.82 | 1.66 |
| 03/24 | 1,179 | 1,189 | 1,170 | 1,180 | +2.61% | 38,400 | 70億9840万 | -2.48% | 9.81 | 1.66 |
| 03/23 | 1,162 | 1,169 | 1,147 | 1,150 | -2.13% | 51,900 | 69億1794万 | -5.19% | 9.56 | 1.62 |
| 03/19 | 1,199 | 1,203 | 1,175 | 1,175 | -2.41% | 43,000 | 70億6833万 | -3.69% | 9.77 | 1.65 |
| 03/18 | 1,207 | 1,212 | 1,202 | 1,204 | +0.33% | 15,000 | 72億4278万 | -1.63% | 10.01 | 1.7 |
| 03/17 | 1,207 | 1,207 | 1,196 | 1,200 | +0.17% | 13,900 | 72億1872万 | -2.04% | 9.97 | 1.69 |
| 03/16 | 1,192 | 1,210 | 1,192 | 1,198 | 0% | 23,900 | 72億668万 | -2.2% | 9.96 | 1.69 |
| 03/13 | 1,199 | 1,203 | 1,195 | 1,198 | -0.42% | 13,900 | 72億668万 | -2.28% | 9.96 | 1.69 |
| 03/12 | 1,218 | 1,218 | 1,200 | 1,203 | -1.23% | 20,300 | 72億3676万 | -1.96% | 10 | 1.69 |
| 03/11 | 1,209 | 1,226 | 1,209 | 1,218 | +1.08% | 14,900 | 73億2700万 | -1.06% | 10.12 | 1.72 |
| 03/10 | 1,208 | 1,222 | 1,201 | 1,205 | +0.58% | 22,800 | 72億4879万 | -2.35% | 10.02 | 1.7 |
| 03/09 | 1,185 | 1,205 | 1,169 | 1,198 | -1.88% | 52,000 | 72億668万 | -3.15% | 9.96 | 1.69 |
| 03/06 | 1,200 | 1,226 | 1,196 | 1,221 | +1.33% | 11,600 | 73億4504万 | -1.69% | 10.15 | 1.72 |
| 03/05 | 1,200 | 1,225 | 1,200 | 1,205 | +2.99% | 32,900 | 72億4879万 | -3.29% | 10.02 | 1.7 |
| 03/04 | 1,182 | 1,198 | 1,162 | 1,170 | -2.5% | 68,000 | 70億3825万 | -6.55% | 9.72 | 1.65 |
| 03/03 | 1,227 | 1,227 | 1,197 | 1,200 | -1.8% | 35,000 | 72億1872万 | -4.69% | 9.97 | 1.69 |
| 03/02 | 1,231 | 1,240 | 1,220 | 1,222 | -3.02% | 32,700 | 73億5106万 | -3.48% | 10.16 | 1.72 |
| 02/27 | 1,248 | 1,268 | 1,248 | 1,260 | +1.29% | 36,500 | 75億7965万 | -1.02% | 10.47 | 1.77 |
| 02/26 | 1,224 | 1,251 | 1,224 | 1,244 | +1.8% | 24,000 | 74億8340万 | -2.58% | 10.34 | 1.75 |
| 02/25 | 1,210 | 1,236 | 1,208 | 1,222 | +1.41% | 29,100 | 73億5106万 | -4.68% | 10.16 | 1.72 |
| 02/24 | 1,238 | 1,238 | 1,191 | 1,205 | -2.74% | 53,900 | 72億4879万 | -6.52% | 10.02 | 1.7 |
| 02/20 | 1,236 | 1,239 | 1,222 | 1,239 | -0.08% | 17,700 | 74億5332万 | -4.47% | 10.3 | 1.75 |
| 02/19 | 1,246 | 1,247 | 1,231 | 1,240 | -0.48% | 27,300 | 74億5934万 | -4.91% | 10.31 | 1.75 |
| 02/18 | 1,244 | 1,261 | 1,235 | 1,246 | +0.16% | 27,900 | 74億9543万 | -4.89% | 10.36 | 1.75 |
| 02/17 | 1,202 | 1,259 | 1,198 | 1,244 | +2.64% | 32,600 | 74億8340万 | -5.54% | 10.34 | 1.75 |
| 02/16 | 1,239 | 1,239 | 1,199 | 1,212 | -2.49% | 88,400 | 72億9090万 | -8.39% | 10.07 | 1.71 |
| 02/13 | 1,326 | 1,327 | 1,241 | 1,243 | -6.4% | 92,600 | 74億7739万 | -6.54% | 10.33 | 1.75 |
| 02/12 | 1,350 | 1,360 | 1,313 | 1,328 | +3.99% | 121,500 | 79億8871万 | -0.67% | 11.04 | 1.87 |
| 02/10 | 1,245 | 1,277 | 1,235 | 1,277 | +4.93% | 35,700 | 76億8192万 | -4.7% | 10.61 | 1.8 |
| 02/09 | 1,242 | 1,242 | 1,197 | 1,217 | +1.42% | 50,700 | 73億2098万 | -9.52% | 10.11 | 1.71 |
| 02/06 | 1,234 | 1,248 | 1,195 | 1,200 | -2.83% | 97,000 | 72億1872万 | -11.31% | 9.97 | 1.69 |
| 02/05 | 1,220 | 1,253 | 1,219 | 1,235 | +0.16% | 40,800 | 74億2926万 | -9.32% | 10.26 | 1.74 |
| 02/04 | 1,288 | 1,293 | 1,230 | 1,233 | -5.3% | 64,200 | 74億1723万 | -10% | 10.25 | 1.74 |
| 02/03 | 1,266 | 1,302 | 1,256 | 1,302 | +2.52% | 48,600 | 78億3231万 | -5.58% | 10.82 | 1.83 |
| 02/02 | 1,300 | 1,312 | 1,270 | 1,270 | -2.16% | 22,700 | 76億3981万 | -8.24% | 10.56 | 1.79 |
| 01/30 | 1,314 | 1,321 | 1,292 | 1,298 | -1.22% | 14,900 | 78億824万 | -6.69% | 10.79 | 1.83 |
| 01/29 | 1,330 | 1,330 | 1,305 | 1,314 | -1.2% | 14,600 | 79億449万 | -5.81% | 10.92 | 1.85 |
| 01/28 | 1,336 | 1,336 | 1,322 | 1,330 | -1.12% | 14,900 | 80億74万 | -4.8% | 11.05 | 1.87 |
| 01/27 | 1,353 | 1,356 | 1,336 | 1,345 | -0.74% | 14,000 | 80億9098万 | -3.79% | 11.18 | 1.89 |
| 01/26 | 1,379 | 1,380 | 1,354 | 1,355 | -1.67% | 12,700 | 81億5113万 | -3.21% | 11.26 | 1.91 |
| 01/23 | 1,390 | 1,390 | 1,371 | 1,378 | +0.15% | 10,700 | 82億8949万 | -1.71% | 11.45 | 1.94 |
| 01/22 | 1,366 | 1,380 | 1,366 | 1,376 | +0.81% | 10,500 | 82億7746万 | -1.99% | 11.44 | 1.94 |
| 01/21 | 1,365 | 1,379 | 1,358 | 1,365 | -1.23% | 13,800 | 82億1129万 | -2.92% | 11.34 | 1.92 |
| 01/20 | 1,390 | 1,391 | 1,376 | 1,382 | -0.79% | 13,100 | 83億1355万 | -1.92% | 11.49 | 1.95 |
| 01/19 | 1,398 | 1,401 | 1,382 | 1,393 | -0.57% | 14,900 | 83億7973万 | -1.35% | 11.58 | 1.96 |
| 01/16 | 1,423 | 1,427 | 1,400 | 1,401 | -0.99% | 16,500 | 84億2785万 | -0.92% | 11.64 | 1.97 |
| 01/15 | 1,395 | 1,420 | 1,394 | 1,415 | +1.07% | 19,700 | 85億1207万 | 0% | 11.76 | 1.99 |
| 01/14 | 1,397 | 1,410 | 1,394 | 1,400 | -0.14% | 10,600 | 84億2184万 | -1.13% | 11.64 | 1.97 |
| 01/13 | 1,410 | 1,415 | 1,400 | 1,402 | +0.29% | 13,500 | 84億3387万 | -1.2% | 11.65 | 1.97 |
| 01/09 | 1,401 | 1,410 | 1,396 | 1,398 | +0.14% | 7,100 | 84億980万 | -1.62% | 11.62 | 1.97 |
| 01/08 | 1,403 | 1,410 | 1,395 | 1,396 | -0.78% | 7,200 | 83億9777万 | -1.83% | 11.6 | 1.97 |
| 01/07 | 1,403 | 1,420 | 1,399 | 1,407 | -0.57% | 10,300 | 84億6394万 | -1.26% | 11.69 | 1.98 |
| 01/06 | 1,401 | 1,419 | 1,401 | 1,415 | +0.71% | 13,900 | 85億1207万 | -0.91% | 11.76 | 1.99 |
| 01/05 | 1,422 | 1,428 | 1,404 | 1,405 | -1.2% | 17,700 | 84億5191万 | -1.75% | 11.68 | 1.98 |
| 2025 | ||||||||||
| 12/30 | 1,413 | 1,433 | 1,413 | 1,422 | +0.21% | 12,700 | 85億5418万 | -0.7% | 11.82 | 2.08 |
| 12/29 | 1,435 | 1,435 | 1,413 | 1,419 | -0.84% | 17,400 | 85億3613万 | -0.98% | 11.79 | 2.08 |
| 12/26 | 1,450 | 1,450 | 1,431 | 1,431 | -1.11% | 7,400 | 86億832万 | -0.28% | 11.89 | 2.1 |
| 12/25 | 1,440 | 1,460 | 1,435 | 1,447 | +0.84% | 15,700 | 87億457万 | +0.7% | 12.03 | 2.12 |
| 12/24 | 1,440 | 1,452 | 1,423 | 1,435 | -0.35% | 24,500 | 86億3238万 | -0.07% | 11.93 | 2.1 |
| 12/23 | 1,417 | 1,455 | 1,417 | 1,440 | +2.71% | 66,600 | 86億6246万 | +0.28% | 11.97 | 2.11 |
| 12/22 | 1,374 | 1,410 | 1,362 | 1,402 | +3.32% | 41,700 | 84億3387万 | -2.5% | 11.65 | 2.05 |
| 12/19 | 1,356 | 1,360 | 1,347 | 1,357 | +0.07% | 21,800 | 81億6316万 | -5.76% | 11.28 | 1.99 |
| 12/18 | 1,380 | 1,380 | 1,349 | 1,356 | -2.59% | 68,600 | 81億5715万 | -6.35% | 11.27 | 1.99 |
| 12/17 | 1,411 | 1,415 | 1,382 | 1,392 | -1.83% | 37,400 | 83億7371万 | -4.26% | 11.57 | 2.04 |
| 12/16 | 1,435 | 1,435 | 1,415 | 1,418 | -1.05% | 12,900 | 85億3012万 | -2.81% | 11.79 | 2.08 |
| 12/15 | 1,415 | 1,434 | 1,405 | 1,433 | +0.84% | 21,700 | 86億2035万 | -2.12% | 11.91 | 2.1 |
| 12/12 | 1,455 | 1,455 | 1,417 | 1,421 | -1.11% | 16,700 | 85億4816万 | -3.2% | 11.81 | 2.08 |
| 12/11 | 1,456 | 1,460 | 1,431 | 1,437 | -0.96% | 8,600 | 86億4441万 | -2.44% | 11.94 | 2.11 |
| 12/10 | 1,456 | 1,469 | 1,451 | 1,451 | +0.55% | 16,200 | 87億2863万 | -1.83% | 12.06 | 2.13 |
| 12/09 | 1,435 | 1,446 | 1,425 | 1,443 | +0.07% | 28,600 | 86億8051万 | -2.63% | 11.99 | 2.11 |
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 | |
| 2008年 3月期 | 860 258,000 6/20 | 485 48,500 1/22 | 377,100 1,257 5/31 | - | - | +32.05% 5/31 | -23.92% 1/22 |
| 2009年 3月期 | 700 70,000 6/23 | 280 27,990 2/9 | 21,700 217 4/21 | - | - | +42.31% 3/23 | -25.4% 10/16 |
| 2010年 3月期 | 714 71,400 8/31 | 400 40,000 4/20 | 18,100 181 5/18 | - | - | +34.77% 5/27 | -15.46% 11/9 |
| 2011年 3月期 | 630 63,000 6/25 | 332 33,150 3/16 | 11,800 118 6/16 | 37億8982万 | 19億9417万 | +11.36% 6/17 | -24.54% 3/15 |
| 2012年 3月期 | 732 73,200 6/22 | 410 41,000 9/15 | 257,900 2,579 6/22 | 44億341万 | 24億6639万 | +32.34% 6/16 | -14.59% 8/9 |
| 2013年 3月期 | 1,730 173,000 3/25 | 424 42,400 12/26 | 313,100 3,131 3/25 | 104億698万 | 25億5061万 | +113.71% 3/22 | -6.02% 8/16 |
| 2014年 3月期 | 2,888 4/24 | 665 3/27 | 721,800 10/28 | 173億7305万 | 40億37万 | +40.82% 7/2 | -35.1% 6/7 |
| 2015年 3月期 | 1,199 6/24 | 469 5/19 | 1,569,700 1/14 | 72億1270万 | 28億2131万 | +59.62% 6/23 | -28.9% 5/19 |
| 2016年 3月期 | 757 7/3 | 450 2/12 | 139,600 7/28 | 45億5380万 | 27億702万 | +32.04% 5/10 | -23.63% 8/25 |
| 2017年 3月期 | 1,690 1/6 | 419 6/24 | 3,963,400 1/5 | 101億6636万 | 25億2053万 | +50.79% 1/4 | -18.55% 2/7 |
| 2018年 3月期 | 1,391 6/26 | 770 4/7 | 2,201,200 5/31 | 83億6769万 | 46億3201万 | +42.18% 5/31 | -16.61% 8/10 |
| 2019年 3月期 | 1,060 5/9 | 575 12/25 | 1,033,200 12/17 | 63億7653万 | 34億5897万 | +22.87% 12/14 | -20.44% 12/25 |
| 2020年 3月期 | 1,300 11/22 | 607 3/13 | 1,182,700 11/22 | 78億2028万 | 36億5146万 | +26.32% 4/20 | -34.3% 3/13 |
| 2021年 3月期 | 1,199 5/25 | 706 4/6 | 814,500 5/26 | 72億1270万 | 42億4701万 | +21.43% 5/25 | -15.68% 8/7 |
| 2022年 3月期 | 844 4/2 | 611 3/9 | 64,900 8/27 | 50億7716万 | 36億7553万 | +5.94% 3/25 | -7.31% 12/20 |
| 2023年 3月期 | 1,150 3/28 | 618 5/10 | 1,075,400 3/22 | 69億1794万 | 37億1764万 | +32.66% 3/23 | -7.32% 4/21 |
| 2024年 3月期 | 1,309 6/6 | 795 5/19 | 5,944,300 6/6 | 78億7442万 | 47億8240万 | +35.25% 6/6 | -9.44% 5/18 |
| 2025年 3月期 | 1,296 3/24 | 802 8/5 | 615,000 6/18 | 77億9621万 | 48億2451万 | +12.4% 1/6 | -18.01% 4/7 |
| 2026年 3月期 | 1,679 8/7 | 968 4/7 | 309,300 8/7 | 101億19万 | 58億2310万 | +16.67% 6/27 | -11.34% 2/6 |
| 最新 | 1,334 2026/5/12 | 85,800 | 80億2481万 | +8.72% 1,227 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 104%（2.04倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/05/12 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
280円（2009/02/09） - 377%（4.77倍）
1,334円（5/12）
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。
