ジェイフロンティア（2934）の時価総額の推移
- 2022年5月31日
- 104億8707万
- 2023年5月31日
- 111億2013万
- 2024年5月31日
- 116億9329万
- 2025年5月30日
- 83億8885万
2025/11/20～2026/04/20
株価＆時価総額の推移
| 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 | ||||||||||
| 04/20 | 1,582 | 1,582 | 1,561 | 1,562 | -1.26% | 1,700 | 83億3087万 | +10.54% | 83.31 | 4.94 |
| 04/17 | 1,539 | 1,599 | 1,539 | 1,582 | +2.06% | 10,500 | 84億3754万 | +13% | 84.37 | 5.01 |
| 04/16 | 1,576 | 1,581 | 1,550 | 1,550 | -1.65% | 6,600 | 82億6687万 | +11.83% | 82.67 | 4.9 |
| 04/15 | 1,649 | 1,649 | 1,506 | 1,576 | -2.48% | 35,900 | 84億554万 | +14.62% | 84.05 | 4.99 |
| 04/14 | 1,619 | 1,648 | 1,602 | 1,616 | +0.06% | 15,900 | 86億1887万 | +18.65% | 86.19 | 5.11 |
| 04/13 | 1,580 | 1,615 | 1,543 | 1,615 | +3.33% | 19,500 | 86億1354万 | +19.9% | 86.13 | 5.11 |
| 04/10 | 1,534 | 1,580 | 1,506 | 1,563 | +1.82% | 13,200 | 83億3620万 | +17.25% | 83.36 | 4.95 |
| 04/09 | 1,498 | 1,540 | 1,495 | 1,535 | +1.45% | 6,900 | 81億8686万 | +16.11% | 81.87 | 4.86 |
| 04/08 | 1,580 | 1,589 | 1,503 | 1,513 | -1.75% | 14,100 | 80億6953万 | +15.58% | 80.69 | 4.79 |
| 04/07 | 1,489 | 1,540 | 1,488 | 1,540 | +3.43% | 12,500 | 82億1353万 | +18.55% | 82.13 | 4.87 |
| 04/06 | 1,497 | 1,497 | 1,440 | 1,489 | +1.5% | 10,400 | 79億4152万 | +15.52% | 79.41 | 4.71 |
| 04/03 | 1,358 | 1,475 | 1,358 | 1,467 | +7.71% | 18,900 | 78億2419万 | +14.34% | 78.24 | 4.64 |
| 04/02 | 1,335 | 1,362 | 1,320 | 1,362 | +1.64% | 8,800 | 72億6417万 | +6.91% | 72.64 | 4.31 |
| 04/01 | 1,320 | 1,350 | 1,320 | 1,340 | +1.52% | 13,500 | 71億4684万 | +5.43% | 71.47 | 4.24 |
| 03/31 | 1,309 | 1,320 | 1,280 | 1,320 | -0.75% | 5,400 | 70億4017万 | +4.1% | 70.4 | 4.18 |
| 03/30 | 1,300 | 1,334 | 1,269 | 1,330 | +1.99% | 4,200 | 70億9350万 | +5.06% | 70.93 | 4.21 |
| 03/27 | 1,299 | 1,305 | 1,280 | 1,304 | +0.54% | 7,600 | 69億5483万 | +3.08% | 69.55 | 4.13 |
| 03/26 | 1,285 | 1,299 | 1,248 | 1,297 | -0.15% | 1,500 | 69億1750万 | +2.45% | 69.17 | 4.1 |
| 03/25 | 1,257 | 1,299 | 1,233 | 1,299 | +5.1% | 4,700 | 69億2817万 | +2.44% | 69.28 | 4.11 |
| 03/24 | 1,212 | 1,259 | 1,212 | 1,236 | +2.83% | 5,600 | 65億9216万 | -2.75% | 65.92 | 3.91 |
| 03/23 | 1,260 | 1,268 | 1,202 | 1,202 | -4.22% | 4,900 | 64億1082万 | -5.73% | 64.11 | 3.8 |
| 03/19 | 1,250 | 1,267 | 1,241 | 1,255 | -0.95% | 1,000 | 66億9349万 | -2.03% | 66.93 | 3.97 |
| 03/18 | 1,267 | 1,308 | 1,250 | 1,267 | 0% | 6,600 | 67億5750万 | -1.48% | 67.57 | 4.01 |
| 03/17 | 1,236 | 1,281 | 1,236 | 1,267 | +2.51% | 5,800 | 67億5750万 | -1.78% | 67.57 | 4.01 |
| 03/16 | 1,232 | 1,260 | 1,231 | 1,236 | +0.32% | 1,100 | 65億9216万 | -4.63% | 65.92 | 3.91 |
| 03/13 | 1,206 | 1,244 | 1,206 | 1,232 | -0.65% | 5,500 | 65億7082万 | -5.45% | 65.71 | 3.9 |
| 03/12 | 1,251 | 1,280 | 1,240 | 1,240 | -2.13% | 1,100 | 66億1349万 | -5.34% | 66.13 | 3.92 |
| 03/11 | 1,280 | 1,280 | 1,267 | 1,267 | +0.16% | 500 | 67億5750万 | -3.87% | 67.57 | 4.01 |
| 03/10 | 1,240 | 1,265 | 1,231 | 1,265 | +3.01% | 5,300 | 67億4683万 | -4.38% | 67.47 | 4 |
| 03/09 | 1,226 | 1,240 | 1,220 | 1,228 | -3.38% | 7,500 | 65億4949万 | -7.67% | 65.49 | 3.89 |
| 03/06 | 1,262 | 1,290 | 1,224 | 1,271 | -0.63% | 3,300 | 67億7883万 | -5.01% | 67.79 | 4.02 |
| 03/05 | 1,285 | 1,285 | 1,237 | 1,279 | +4.41% | 9,800 | 68億2150万 | -4.91% | 68.21 | 4.05 |
| 03/04 | 1,253 | 1,260 | 1,196 | 1,225 | -2.47% | 25,500 | 65億3349万 | -9.39% | 65.33 | 3.88 |
| 03/03 | 1,309 | 1,310 | 1,256 | 1,256 | -2.79% | 9,800 | 66億9883万 | -7.71% | 66.99 | 3.97 |
| 03/02 | 1,329 | 1,331 | 1,255 | 1,292 | -2.56% | 10,200 | 68億9083万 | -5.49% | 68.91 | 4.09 |
| 02/27 | 1,266 | 1,329 | 1,265 | 1,326 | +4.74% | 13,600 | 70億7217万 | -3.49% | 70.72 | 4.2 |
| 02/26 | 1,257 | 1,299 | 1,253 | 1,266 | -0.86% | 12,200 | 67億5216万 | -8.06% | 67.52 | 4.01 |
| 02/25 | 1,270 | 1,305 | 1,270 | 1,277 | +0.55% | 8,900 | 68億1083万 | -7.66% | 68.11 | 4.04 |
| 02/24 | 1,273 | 1,292 | 1,270 | 1,270 | -0.24% | 4,500 | 67億7350万 | -8.5% | 67.73 | 4.02 |
| 02/20 | 1,291 | 1,301 | 1,273 | 1,273 | -1.7% | 12,900 | 67億8950万 | -8.61% | 67.89 | 4.03 |
| 02/19 | 1,359 | 1,359 | 1,295 | 1,295 | -2.56% | 18,300 | 69億683万 | -7.17% | 69.07 | 4.1 |
| 02/18 | 1,340 | 1,354 | 1,329 | 1,329 | -2.21% | 5,400 | 70億8817万 | -4.73% | 70.88 | 4.21 |
| 02/17 | 1,370 | 1,393 | 1,327 | 1,359 | +0.3% | 6,000 | 72億4817万 | -2.58% | 72.48 | 4.3 |
| 02/16 | 1,331 | 1,371 | 1,327 | 1,355 | +1.5% | 15,700 | 72億2684万 | -2.8% | 72.27 | 4.29 |
| 02/13 | 1,341 | 1,368 | 1,330 | 1,335 | -2.41% | 3,400 | 71億2017万 | -4.16% | 71.2 | 4.22 |
| 02/12 | 1,385 | 1,418 | 1,368 | 1,368 | -1.16% | 6,900 | 72億9618万 | -1.94% | 72.96 | 4.33 |
| 02/10 | 1,327 | 1,385 | 1,318 | 1,384 | +1.99% | 12,800 | 73億8151万 | -0.72% | 73.81 | 4.38 |
| 02/09 | 1,324 | 1,400 | 1,303 | 1,357 | -4.03% | 25,000 | 72億3751万 | -2.44% | 72.37 | 4.29 |
| 02/06 | 1,400 | 1,414 | 1,360 | 1,414 | +0.28% | 18,200 | 75億4151万 | +1.73% | 75.41 | 4.47 |
| 02/05 | 1,413 | 1,425 | 1,410 | 1,410 | -0.63% | 4,300 | 75億2018万 | +1.66% | 75.2 | 4.46 |
| 02/04 | 1,418 | 1,444 | 1,418 | 1,419 | +0.07% | 1,200 | 75億6818万 | +2.68% | 75.68 | 4.49 |
| 02/03 | 1,408 | 1,420 | 1,400 | 1,418 | +0.57% | 2,900 | 75億6285万 | +2.98% | 75.63 | 4.49 |
| 02/02 | 1,414 | 1,429 | 1,400 | 1,410 | -0.84% | 8,000 | 75億2018万 | +2.77% | 75.2 | 4.46 |
| 01/30 | 1,447 | 1,449 | 1,381 | 1,422 | -1.32% | 6,400 | 75億8418万 | +4.02% | 75.84 | 4.5 |
| 01/29 | 1,419 | 1,449 | 1,357 | 1,441 | -0.55% | 9,900 | 76億8552万 | +5.96% | 76.85 | 4.56 |
| 01/28 | 1,438 | 1,449 | 1,405 | 1,449 | +0.28% | 11,600 | 77億2819万 | +6.94% | 77.28 | 4.58 |
| 01/27 | 1,456 | 1,456 | 1,435 | 1,445 | 0% | 7,200 | 77億685万 | +7.12% | 77.07 | 4.57 |
| 01/26 | 1,427 | 1,447 | 1,421 | 1,445 | +1.4% | 6,100 | 77億685万 | +7.68% | 77.07 | 4.57 |
| 01/23 | 1,439 | 1,448 | 1,425 | 1,425 | -1.59% | 2,300 | 76億18万 | +6.66% | 76 | 4.51 |
| 01/22 | 1,404 | 1,467 | 1,404 | 1,448 | +2.7% | 10,000 | 77億2285万 | +8.79% | 77.23 | 4.58 |
| 01/21 | 1,410 | 1,425 | 1,389 | 1,410 | 0% | 14,400 | 75億2018万 | +6.42% | 75.2 | 4.46 |
| 01/20 | 1,406 | 1,432 | 1,398 | 1,410 | +0.28% | 10,800 | 75億2018万 | +6.66% | 75.2 | 4.46 |
| 01/19 | 1,399 | 1,419 | 1,381 | 1,406 | +0.57% | 16,000 | 74億9885万 | +6.68% | 74.99 | 4.45 |
| 01/16 | 1,293 | 1,440 | 1,280 | 1,398 | +6.39% | 51,800 | 74億5618万 | +6.39% | 74.56 | 4.42 |
| 01/15 | 1,228 | 1,380 | 1,227 | 1,314 | +1.08% | 19,900 | 70億817万 | +0.15% | 70.08 | 4.16 |
| 01/14 | 1,326 | 1,326 | 1,294 | 1,300 | -1.96% | 16,400 | 69億3350万 | -0.99% | 69.33 | 4.11 |
| 01/13 | 1,381 | 1,381 | 1,300 | 1,326 | -2% | 14,600 | 70億7217万 | +0.91% | 70.72 | 4.2 |
| 01/09 | 1,330 | 1,353 | 1,330 | 1,353 | +1.81% | 6,400 | 72億1617万 | +2.73% | 72.16 | 4.28 |
| 01/08 | 1,376 | 1,376 | 1,326 | 1,329 | -2.71% | 7,100 | 70億8817万 | +0.68% | 70.88 | 4.21 |
| 01/07 | 1,350 | 1,379 | 1,344 | 1,366 | +1.34% | 9,900 | 72億8551万 | +3.02% | 72.85 | 4.32 |
| 01/06 | 1,332 | 1,359 | 1,320 | 1,348 | +2.35% | 11,400 | 71億8951万 | +1.05% | 71.89 | 4.27 |
| 01/05 | 1,322 | 1,331 | 1,285 | 1,317 | -0.68% | 14,700 | 70億2417万 | -1.94% | 70.24 | 4.17 |
| 2025 | ||||||||||
| 12/30 | 1,332 | 1,359 | 1,318 | 1,326 | -0.67% | 8,500 | 70億7217万 | -2.43% | 70.72 | 4.2 |
| 12/29 | 1,322 | 1,362 | 1,322 | 1,335 | +3.33% | 16,000 | 71億2017万 | -2.91% | 71.2 | 4.22 |
| 12/26 | 1,290 | 1,297 | 1,278 | 1,292 | +0.16% | 21,300 | 68億9083万 | -7.12% | 68.91 | 4.09 |
| 12/25 | 1,285 | 1,296 | 1,270 | 1,290 | +0.47% | 17,400 | 68億8016万 | -8.45% | 68.8 | 4.08 |
| 12/24 | 1,295 | 1,319 | 1,284 | 1,284 | -1.68% | 9,300 | 68億4816万 | -10.08% | 68.48 | 4.06 |
| 12/23 | 1,269 | 1,315 | 1,269 | 1,306 | +5.15% | 27,400 | 69億6550万 | -9.74% | 69.65 | 4.13 |
| 12/22 | 1,305 | 1,319 | 1,230 | 1,242 | -4.61% | 46,000 | 66億1546万 | -15.28% | 66.24 | 3.92 |
| 12/19 | 1,306 | 1,316 | 1,293 | 1,302 | +0.31% | 23,200 | 69億3505万 | -12.56% | 69.44 | 4.11 |
| 12/18 | 1,300 | 1,313 | 1,283 | 1,298 | +1.41% | 17,200 | 69億1375万 | -14.04% | 69.23 | 4.1 |
| 12/17 | 1,290 | 1,300 | 1,264 | 1,280 | -0.93% | 19,200 | 68億1787万 | -16.39% | 68.27 | 4.04 |
| 12/16 | 1,305 | 1,305 | 1,288 | 1,292 | -0.69% | 13,100 | 68億8179万 | -16.75% | 68.91 | 4.08 |
| 12/15 | 1,291 | 1,319 | 1,277 | 1,301 | -0.69% | 36,300 | 69億2973万 | -17.29% | 69.39 | 4.11 |
| 12/12 | 1,302 | 1,326 | 1,301 | 1,310 | -0.3% | 19,400 | 69億7766万 | -17.77% | 69.87 | 4.14 |
| 12/11 | 1,328 | 1,328 | 1,302 | 1,314 | -0.83% | 20,100 | 69億9897万 | -18.49% | 70.08 | 4.15 |
| 12/10 | 1,308 | 1,331 | 1,308 | 1,325 | +1.3% | 17,800 | 70億5756万 | -18.86% | 70.67 | 4.19 |
| 12/09 | 1,365 | 1,367 | 1,304 | 1,308 | -2.46% | 35,000 | 69億6701万 | -20.82% | 69.76 | 4.13 |
| 12/08 | 1,369 | 1,397 | 1,336 | 1,341 | +0.83% | 23,500 | 71億4278万 | -19.8% | 71.52 | 4.24 |
| 12/05 | 1,370 | 1,370 | 1,312 | 1,330 | -0.82% | 34,500 | 70億8419万 | -21.3% | 70.93 | 4.2 |
| 12/04 | 1,400 | 1,409 | 1,334 | 1,341 | -4.62% | 145,200 | 71億4278万 | -21.4% | 71.52 | 4.24 |
| 12/03 | 1,482 | 1,498 | 1,406 | 1,406 | -0.14% | 30,400 | 74億8900万 | -18.49% | 74.99 | 4.44 |
| 12/02 | 1,483 | 1,483 | 1,408 | 1,408 | -5.06% | 42,600 | 74億9966万 | -19.03% | 75.09 | 4.45 |
| 12/01 | 1,565 | 1,565 | 1,481 | 1,483 | -5.54% | 35,400 | 78億9914万 | -15.4% | 79.09 | 4.69 |
| 11/28 | 1,566 | 1,592 | 1,550 | 1,570 | +0.26% | 30,500 | 83億6255万 | -11.05% | 83.73 | 5.96 |
| 11/27 | 1,521 | 1,634 | 1,491 | 1,566 | -9.01% | 112,500 | 83億4124万 | -11.58% | 83.52 | 5.95 |
| 11/26 | 1,747 | 1,759 | 1,720 | 1,721 | -0.46% | 43,500 | 91億6684万 | -3.15% | 91.79 | 6.54 |
| 11/25 | 1,743 | 1,743 | 1,726 | 1,729 | -0.23% | 34,900 | 92億945万 | -2.65% | 92.21 | 6.57 |
| 11/21 | 1,722 | 1,785 | 1,701 | 1,733 | -0.12% | 26,700 | 92億3076万 | -2.37% | 92.43 | 6.58 |
| 11/20 | 1,776 | 1,790 | 1,730 | 1,735 | -2.31% | 25,400 | 92億4141万 | -2.31% | 92.53 | 6.59 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 5月期 | 4,700 8/31 | 1,620 1/20 | 4,588,700 8/31 | 215億5890万 | 76億3668万 | 104億8707万 5/31 |
| 2023年 5月期 | 3,435 11/22 | 1,740 7/29 | 512,800 7/19 | 163億8846万 | 82億8121万 | 111億2013万 5/31 |
| 2024年 5月期 | 5,830 9/19 | 2,290 5/31 | 575,100 6/22 | 289億8733万 | 117億6383万 | 116億9329万 5/31 |
| 2025年 5月期 | 3,365 7/5 | 1,082 8/5 | 654,600 7/22 | 172億8615万 | 55億5828万 | 83億8885万 5/30 |
| 最新 | 1,562 2026/4/20 | 1,700 | 83億3087万 | |||
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。
