ジェイフロンティア（2934）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8月24日まで完全無料無料で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

株価

8/20

前日 (8/19): 1,984
始値: 2,002
高値: 2,034
安値: 1,972
終値 +2.42%: 2,032
出来高 +26.67%: 7,600

乖離率

株価（5日） 移動平均値: +0.69%
2,018
株価（25日） 移動平均値: +7.4%
1,892
出来高（5日） 移動平均値: -28.84%
10,680

2026/03/26～2026/08/20

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
08/20	2,002	2,034	1,972	2,032	+2.42%	7,600	108億3760万	+7.4%	19.71	8.84
08/19	2,020	2,020	1,961	1,984	-1.98%	6,000	105億8159万	+5.53%	19.25	8.63
08/18	2,032	2,050	2,003	2,024	-1.27%	3,200	107億9493万	+8.47%	19.64	8.8
08/17	2,046	2,095	2,012	2,050	+2.5%	12,500	109億3360万	+10.75%	19.89	8.91
08/14	1,972	2,050	1,972	2,000	+0.3%	24,100	106億6693万	+8.93%	19.4	8.7
08/13	2,000	2,002	1,961	1,994	-0.05%	9,200	106億3492万	+9.38%	19.35	8.67
08/12	1,972	2,000	1,968	1,995	+0.1%	10,800	106億4026万	+10.34%	19.36	8.67
08/10	1,990	2,029	1,968	1,993	+0.35%	7,800	106億2959万	+11.28%	19.34	8.67
08/07	1,965	2,020	1,929	1,986	-0.6%	11,500	105億9226万	+11.95%	19.27	8.64
08/06	1,982	2,000	1,956	1,998	+0.81%	7,400	106億5626万	+13.65%	19.39	8.69
08/05	2,035	2,035	1,964	1,982	-0.75%	6,600	105億7092万	+13.84%	19.23	8.62
08/04	1,945	2,034	1,925	1,997	+4.17%	29,200	106億5092万	+15.7%	19.38	8.68
08/03	1,880	2,025	1,862	1,917	+3.06%	32,100	102億2425万	+12.24%	18.6	8.34
07/31	1,850	1,860	1,812	1,860	+0.54%	7,000	99億2024万	+9.8%	18.05	8.09
07/30	1,776	1,858	1,751	1,850	+1.93%	16,100	98億6691万	+10.12%	17.95	8.04
07/29	1,770	1,835	1,742	1,815	+0.33%	9,200	96億8023万	+8.62%	17.61	7.89
07/28	1,828	1,828	1,706	1,809	+0.22%	11,000	96億4823万	+8.91%	17.55	7.87
07/27	1,720	1,840	1,720	1,805	+5.19%	24,300	96億2690万	+9.46%	17.51	7.85
07/24	1,698	1,749	1,698	1,716	-1.27%	3,900	91億5222万	+4.95%	16.65	7.46
07/23	1,727	1,738	1,695	1,738	+0.4%	2,200	92億6956万	+6.89%	16.86	7.56
07/22	1,747	1,747	1,690	1,731	+0.82%	3,900	92億3222万	+7.18%	16.79	7.53
07/21	1,750	1,750	1,660	1,717	-1.32%	7,500	91億5755万	+6.98%	16.66	7.47
07/17	1,729	1,762	1,661	1,740	-1.64%	33,800	92億8022万	+9.09%	16.88	7.57
07/16	1,765	1,788	1,572	1,769	-1.99%	59,400	94億3489万	+11.75%	17.16	7.69
07/15	1,713	1,860	1,713	1,805	+5.06%	77,400	96億2690万	+14.97%	17.51	7.85
07/14	1,675	1,748	1,579	1,718	+4.76%	27,400	91億6289万	+10.34%	16.67	7.47
07/13	1,659	1,710	1,630	1,640	0%	12,400	87億4688万	+6.01%	15.91	7.13
07/10	1,634	1,674	1,600	1,640	-2.03%	7,000	87億4688万	+6.56%	15.91	7.13
07/09	1,690	1,691	1,633	1,674	-0.95%	5,200	89億2822万	+9.13%	16.24	7.28
07/08	1,588	1,690	1,588	1,690	+4.84%	18,100	90億1355万	+10.75%	16.4	7.35
07/07	1,599	1,615	1,568	1,612	+2.87%	7,800	85億9754万	+6.19%	15.64	7.01
07/06	1,568	1,640	1,567	1,567	+0.06%	8,300	83億5753万	+3.36%	15.2	6.81
07/03	1,543	1,582	1,539	1,566	-1.01%	5,100	83億5220万	+3.23%	15.19	6.81
07/02	1,613	1,613	1,573	1,582	+0.57%	1,600	84億3754万	+4.15%	15.35	6.88
07/01	1,580	1,616	1,570	1,573	-2.9%	900	83億8954万	+3.35%	15.26	6.84
06/30	1,539	1,620	1,539	1,620	+4.92%	4,300	86億4021万	+6.51%	15.72	7.04
06/29	1,591	1,591	1,531	1,544	-1.28%	2,300	82億3486万	+1.65%	14.98	6.71
06/26	1,566	1,606	1,564	1,564	+2.49%	500	83億4153万	+2.83%	15.17	6.8
06/25	1,610	1,610	1,500	1,526	-5.28%	4,100	81億3886万	0%	14.81	6.63
06/24	1,574	1,617	1,574	1,611	+2.35%	2,200	85億9221万	+5.09%	15.63	7
06/23	1,469	1,629	1,469	1,574	+5%	17,400	83億9487万	+2.41%	15.27	6.84
06/22	1,471	1,499	1,470	1,499	+1.9%	1,900	79億9486万	-2.85%	14.54	6.52
06/19	1,484	1,485	1,452	1,471	0%	4,500	78億4552万	-5.1%	14.27	6.4
06/18	1,471	1,487	1,452	1,471	0%	4,500	78億4552万	-5.71%	14.27	6.4
06/17	1,445	1,471	1,445	1,471	-0.27%	500	78億4552万	-6.37%	14.27	6.4
06/16	1,475	1,475	1,475	1,475	+0.55%	200	78億6686万	-6.76%	14.31	6.41
06/15	1,467	1,485	1,442	1,467	+0.62%	2,900	78億2419万	-7.79%	14.23	6.38
06/12	1,410	1,458	1,410	1,458	+1.25%	1,500	77億7619万	-8.99%	14.15	6.34
06/11	1,487	1,487	1,397	1,440	-2.04%	8,500	76億8018万	-10.78%	13.97	6.26
06/10	1,440	1,470	1,407	1,470	+0.2%	1,900	78億4019万	-9.48%	14.26	6.39
06/09	1,426	1,482	1,421	1,467	+1.17%	2,600	78億2419万	-10.22%	14.23	6.38
06/08	1,430	1,480	1,416	1,450	-3.33%	4,900	77億3352万	-11.75%	14.07	6.3
06/05	1,465	1,507	1,460	1,500	+2.04%	6,600	80億19万	-9.2%	14.55	6.52
06/04	1,490	1,500	1,470	1,470	-2.84%	5,300	78億4019万	-11.39%	14.26	6.39
06/03	1,564	1,587	1,480	1,513	-2.51%	8,800	80億6953万	-9.24%	14.68	6.58
06/02	1,570	1,570	1,462	1,552	-1.77%	14,500	82億7753万	-7.29%	15.06	6.75
06/01	1,588	1,616	1,542	1,580	-2.23%	6,500	84億2687万	-5.9%	15.33	6.87
05/29	1,638	1,678	1,582	1,616	-3.69%	2,900	86億1887万	-3.69%	-	7.02
05/28	1,549	1,678	1,549	1,678	+8.33%	3,500	89億4955万	+0.12%	-	7.29
05/27	1,553	1,580	1,500	1,549	-0.71%	11,900	82億6153万	-7.36%	-	6.73
05/26	1,577	1,577	1,520	1,560	-1.89%	7,800	83億2020万	-6.75%	-	6.78
05/25	1,658	1,658	1,555	1,590	-5.81%	16,100	84億8020万	-4.96%	-	6.91
05/22	1,696	1,696	1,606	1,688	-0.47%	10,200	90億288万	+0.84%	-	7.34
05/21	1,719	1,745	1,692	1,696	-1.11%	8,500	90億4555万	+1.5%	-	7.37
05/20	1,725	1,755	1,696	1,715	-0.29%	12,200	91億4689万	+2.94%	-	7.45
05/19	1,720	1,755	1,651	1,720	+2.38%	33,800	91億7355万	+3.68%	-	7.47
05/18	1,695	1,695	1,600	1,680	-3.11%	7,600	89億6022万	+1.82%	-	7.3
05/15	1,697	1,738	1,660	1,734	-0.17%	15,000	92億4822万	+5.41%	-	7.54
05/14	1,741	1,785	1,733	1,737	-0.46%	6,100	92億6422万	+6.24%	-	7.55
05/13	1,681	1,761	1,681	1,745	+2.65%	5,400	93億689万	+7.45%	-	7.58
05/12	1,742	1,769	1,680	1,700	-2.41%	9,400	90億6689万	+5.66%	-	7.39
05/11	1,748	1,789	1,742	1,742	-0.4%	15,800	92億9089万	+9.22%	-	7.57
05/08	1,681	1,750	1,641	1,749	+2.7%	11,800	93億2823万	+10.84%	-	7.6
05/07	1,694	1,729	1,651	1,703	-0.93%	9,400	90億8289万	+9.1%	-	7.4
05/01	1,677	1,719	1,663	1,719	+2.02%	12,100	91億6822万	+11.26%	-	7.47
04/30	1,654	1,685	1,630	1,685	+0.3%	8,500	89億8688万	+10.27%	-	7.32
04/28	1,659	1,680	1,630	1,680	+0.48%	4,300	89億6022万	+11.04%	-	7.3
04/27	1,666	1,689	1,600	1,672	-0.48%	4,800	89億1755万	+11.84%	-	7.27
04/24	1,678	1,680	1,630	1,680	+0.06%	2,800	89億6022万	+13.82%	-	7.3
04/23	1,684	1,684	1,620	1,679	-0.3%	6,600	89億5488万	+15.08%	-	7.3
04/22	1,599	1,684	1,576	1,684	+7.88%	31,400	89億8155万	+16.7%	-	7.32
04/21	1,566	1,576	1,545	1,561	-0.06%	3,400	83億2553万	+9.47%	-	6.78
04/20	1,582	1,582	1,561	1,562	-1.26%	1,700	83億3087万	+10.54%	-	6.79
04/17	1,539	1,599	1,539	1,582	+2.06%	10,500	84億3754万	+13%	-	6.87
04/16	1,576	1,581	1,550	1,550	-1.65%	6,600	82億6687万	+11.83%	-	6.74
04/15	1,649	1,649	1,506	1,576	-2.48%	35,900	84億554万	+14.62%	-	6.85
04/14	1,619	1,648	1,602	1,616	+0.06%	15,900	86億1887万	+18.65%	-	7.02
04/13	1,580	1,615	1,543	1,615	+3.33%	19,500	86億1354万	+19.9%	-	7.02
04/10	1,534	1,580	1,506	1,563	+1.82%	13,200	83億3620万	+17.25%	-	6.79
04/09	1,498	1,540	1,495	1,535	+1.45%	6,900	81億8686万	+16.11%	-	6.67
04/08	1,580	1,589	1,503	1,513	-1.75%	14,100	80億6953万	+15.58%	-	6.57
04/07	1,489	1,540	1,488	1,540	+3.43%	12,500	82億1353万	+18.55%	-	6.69
04/06	1,497	1,497	1,440	1,489	+1.5%	10,400	79億4152万	+15.52%	-	6.47
04/03	1,358	1,475	1,358	1,467	+7.71%	18,900	78億2419万	+14.34%	-	6.38
04/02	1,335	1,362	1,320	1,362	+1.64%	8,800	72億6417万	+6.91%	-	5.92
04/01	1,320	1,350	1,320	1,340	+1.52%	13,500	71億4684万	+5.43%	-	5.82
03/31	1,309	1,320	1,280	1,320	-0.75%	5,400	70億4017万	+4.1%	-	5.74
03/30	1,300	1,334	1,269	1,330	+1.99%	4,200	70億9350万	+5.06%	-	5.78
03/27	1,299	1,305	1,280	1,304	+0.54%	7,600	69億5483万	+3.08%	-	5.67
03/26	1,285	1,299	1,248	1,297	-0.15%	1,500	69億1750万	+2.45%	-	5.64

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+35.92% 4/4	-23.69% 1/11
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	+35.5% 6/22	-19.58% 1/17
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	+36.27% 8/1	-27.29% 10/27
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	+35.46% 11/18	-49.84% 8/5
2026年 5月期	2,050 8/28	1,196 3/4	194,600 10/6	107億139万	63億7882万	+19.92% 4/13	-21.42% 12/4
最新	2,032 2026/8/20		7,600	108億4350万		+7.4% 1,892

年間値上がり率

2022/12/30 vs 2021/12/30: 33%（1.33倍）
2023/12/29 vs 2022/12/30: 54%（1.54倍）
2024/12/30 vs 2023/12/29: -71%（0.29倍）
2025/12/30 vs 2024/12/30: 6%（1.06倍）
2026/08/20 vs 2025/12/30: 53%（1.53倍）
過去安値 1,082円（2024/08/05）: 88%（1.88倍）
2,032円（8/20）

ジェイフロンティア（2934）の株価チャート

株価

8/20

乖離率

2026/03/26～2026/08/20

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート