ジェイ HD（2721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/07/06

2026/02/06～2026/07/06

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
07/06	126	126	121	124	+1.64%	53,500	12億1997万	+5.08%	-	4.18
07/03	122	123	121	122	0%	65,100	12億29万	+3.39%	-	4.11
07/02	121	122	119	122	0%	111,200	12億29万	+3.39%	-	4.11
07/01	119	123	119	122	+1.67%	89,000	12億29万	+4.27%	-	4.11
06/30	120	120	118	120	+1.69%	352,500	11億8062万	+2.56%	-	3.04
06/29	119	121	116	118	+0.85%	203,700	11億6094万	+0.85%	-	2.99
06/26	121	121	117	117	-3.31%	57,000	11億5110万	+0.86%	-	2.97
06/25	119	122	119	121	+0.83%	40,200	11億9045万	+4.31%	-	3.07
06/24	121	121	119	120	0%	41,500	11億8062万	+3.45%	-	3.04
06/23	120	122	119	120	+0.84%	90,000	11億8062万	+4.35%	-	3.04
06/22	121	121	119	119	-1.65%	38,700	11億7078万	+3.48%	-	3.02
06/19	122	123	119	121	-0.82%	207,800	11億9045万	+6.14%	-	3.07
06/18	119	125	117	122	+5.17%	266,500	12億29万	+7.02%	-	3.09
06/17	115	116	115	116	0%	10,900	11億4126万	+2.65%	-	2.94
06/16	118	118	115	116	-1.69%	66,000	11億4126万	+2.65%	-	2.94
06/15	120	121	117	118	+2.61%	114,700	11億6094万	+4.42%	-	2.99
06/12	116	118	115	115	-0.86%	124,100	11億3142万	+1.77%	-	2.91
06/11	116	117	114	116	0%	46,100	11億4126万	+2.65%	-	2.94
06/10	112	121	111	116	+4.5%	167,000	11億4126万	+2.65%	-	2.94
06/09	113	114	111	111	-1.77%	25,800	10億9207万	-0.89%	-	2.81
06/08	117	117	112	113	-2.59%	52,500	11億1175万	0%	-	2.86
06/05	117	121	115	116	+0.87%	127,100	11億4126万	+2.65%	-	2.94
06/04	119	119	115	115	-0.86%	106,200	11億3142万	+1.77%	-	2.91
06/03	115	117	114	116	-0.85%	141,600	11億4126万	+2.65%	-	2.94
06/02	118	122	114	117	+1.74%	274,800	11億5110万	+3.54%	-	2.97
06/01	115	117	114	115	-0.86%	162,300	11億3142万	+1.77%	-	2.91
05/29	115	119	115	116	0%	202,400	11億4126万	+2.65%	-	2.94
05/28	114	117	113	116	+0.87%	173,100	11億4126万	+1.75%	-	2.94
05/27	112	116	111	115	+2.68%	141,000	11億3142万	+0.88%	-	2.91
05/26	111	112	110	112	+0.9%	11,600	11億191万	-1.75%	-	2.84
05/25	111	111	108	111	+0.91%	221,600	10億9207万	-2.63%	-	2.81
05/22	109	113	109	110	+0.92%	74,600	10億8223万	-4.35%	-	2.79
05/21	109	122	109	109	+0.93%	451,400	10億7239万	-5.22%	-	2.76
05/20	110	110	108	108	-1.82%	211,500	10億6255万	-6.9%	-	2.74
05/19	109	111	109	110	-0.9%	90,400	10億8223万	-5.98%	-	2.79
05/18	110	111	107	111	+1.83%	116,400	10億9207万	-5.93%	-	2.81
05/15	109	111	107	109	0%	114,700	10億7239万	-7.63%	-	2.76
05/14	112	112	109	109	0%	52,700	10億7239万	-8.4%	-	2.76
05/13	109	111	109	109	0%	15,500	10億7239万	-9.17%	-	2.76
05/12	117	117	109	109	-5.22%	31,700	10億7239万	-9.92%	-	2.76
05/11	116	119	113	115	0%	67,600	11億3142万	-5.74%	-	2.91
05/08	112	116	109	115	+2.68%	232,500	11億3142万	-6.5%	-	2.91
05/07	117	117	109	112	0%	188,600	11億191万	-8.94%	-	2.84
05/01	123	123	110	112	-7.44%	443,300	11億191万	-9.68%	-	2.84
04/30	120	127	116	121	+2.54%	488,800	11億9045万	-3.2%	-	3.07
04/28	113	118	112	118	+3.51%	36,900	11億6094万	-6.35%	-	2.99
04/27	114	116	111	114	+0.88%	123,300	11億2158万	-10.24%	-	2.89
04/24	118	119	110	113	-4.24%	165,000	11億1175万	-12.4%	-	2.86
04/23	122	122	118	118	-2.48%	40,900	11億6094万	-9.23%	-	2.99
04/22	120	128	119	121	-0.82%	177,200	11億9045万	-8.33%	-	3.07
04/21	122	123	119	122	+0.83%	162,000	12億29万	-8.27%	-	3.09
04/20	123	123	119	121	-0.82%	70,400	11億9045万	-10.37%	-	3.07
04/17	122	123	120	122	-0.81%	67,900	12億29万	-10.29%	-	3.09
04/16	121	123	120	123	+2.5%	36,800	12億1013万	-10.22%	-	3.12
04/15	121	122	120	120	-0.83%	45,500	11億8062万	-13.67%	-	3.04
04/14	122	124	121	121	-0.82%	25,300	11億9045万	-13.57%	-	3.07
04/13	125	125	121	122	-1.61%	16,000	12億29万	-14.08%	-	3.09
04/10	133	133	121	124	-7.46%	230,700	12億1997万	-13.89%	-	3.14
04/09	128	135	122	134	+5.51%	257,500	13億1835万	-8.22%	-	3.4
04/08	126	127	125	127	+1.6%	47,800	12億4948万	-13.61%	-	3.22
04/07	128	128	125	125	-1.57%	26,200	12億2981万	-16.11%	-	3.17
04/06	128	128	125	127	-0.78%	51,600	12億4948万	-15.89%	-	3.22
04/03	132	135	128	128	-3.03%	86,100	12億5932万	-16.34%	-	3.24
04/02	136	139	131	132	-1.49%	132,600	12億9868万	-14.84%	-	3.35
04/01	138	138	131	134	-2.9%	92,100	13億1835万	-14.1%	-	3.4
03/31	138	140	130	138	+3.76%	117,000	13億5771万	-12.66%	-	9.99
03/30	114	138	114	133	-0.75%	342,700	13億852万	-16.88%	-	9.63
03/27	139	140	134	134	-4.29%	106,500	13億1835万	-16.77%	-	9.7
03/26	147	147	138	140	-3.45%	97,000	13億7739万	-14.11%	-	10.13
03/25	144	146	143	145	+2.11%	66,100	14億2658万	-12.12%	-	10.49
03/24	148	149	142	142	-3.4%	62,400	13億9706万	-14.46%	-	10.28
03/23	152	153	145	147	-3.92%	143,000	14億4478万	-11.98%	-	10.63
03/19	157	157	153	153	-3.77%	105,900	15億376万	-8.93%	-	11.06
03/18	159	162	155	159	0%	151,700	15億6273万	-5.92%	-	11.5
03/17	153	166	152	159	+3.92%	646,600	15億6273万	-6.47%	-	11.5
03/16	153	155	151	153	0%	84,900	15億376万	-10%	-	11.06
03/13	154	173	151	153	0%	788,500	15億376万	-10.53%	-	11.06
03/12	165	165	153	153	-7.83%	169,500	15億376万	-10.53%	-	11.06
03/11	165	167	163	166	+1.84%	37,900	16億3153万	-3.49%	-	12
03/10	163	165	159	163	+1.88%	57,000	16億204万	-5.23%	-	11.79
03/09	167	167	156	160	-5.33%	98,300	15億7256万	-7.51%	-	11.57
03/06	170	170	168	169	-0.59%	45,300	16億6101万	-2.87%	-	12.22
03/05	181	181	168	170	+1.19%	265,600	16億7084万	-3.41%	-	12.29
03/04	173	174	161	168	-2.89%	169,900	16億5118万	-5.08%	-	12.15
03/03	173	173	172	173	0%	29,600	17億33万	-3.35%	-	12.51
03/02	174	175	173	173	-0.57%	64,100	17億33万	-3.89%	-	12.51
02/27	173	174	172	174	+0.58%	58,800	17億1015万	-3.87%	-	12.58
02/26	173	175	170	173	0%	58,600	17億33万	-4.42%	-	12.51
02/25	175	175	173	173	-1.7%	138,200	17億33万	-4.42%	-	12.51
02/24	178	178	174	176	-1.68%	46,400	17億2981万	-3.3%	-	12.72
02/20	181	183	175	179	0%	84,200	17億4140万	-2.19%	-	12.81
02/19	177	181	174	179	+1.13%	94,900	17億4140万	-2.19%	-	12.81
02/18	178	178	175	177	-0.56%	44,700	17億2194万	-3.8%	-	12.67
02/17	176	179	175	178	+1.14%	36,600	17億3167万	-3.78%	-	12.74
02/16	176	176	172	176	+1.15%	38,900	17億1221万	-4.86%	-	12.6
02/13	181	183	174	174	-2.25%	189,900	16億9275万	-6.45%	-	12.45
02/12	171	200	169	178	+4.71%	1,632,200	17億3167万	-4.81%	-	12.74
02/10	171	172	169	170	-0.58%	52,700	16億5384万	-9.57%	-	12.17
02/09	171	171	168	171	+1.18%	40,000	16億6357万	-9.52%	-	12.24
02/06	173	173	167	169	-1.74%	52,000	16億4411万	-11.05%	-	12.09

ジェイ HD（2721）の株価チャート

2026/02/06～2026/07/06

株価推移

開示資料

決算

株式

チャート