ジンズ HD（3046）の株価チャート
株価
5/22
- 前日 (5/21)
- 7,430
- 始値
- 7,340
- 高値
- 7,680
- 安値
- 7,300
- 終値 +2.96%
- 7,650
- 出来高 +13.64%
- 160,800
乖離率
- 株価（5日）
移動平均値 - +1.49%
7,538 - 株価（25日）
移動平均値 - +10.55%
6,920 - 出来高（5日）
移動平均値 - -21.33%
204,400
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 7,340 | 7,680 | 7,300 | 7,650 | +2.96% | 160,800 | 1834億4700万 | +10.55% | 20.71 | 5.27 |
| 05/21 | 7,720 | 7,760 | 7,430 | 7,430 | -3.13% | 141,500 | 1781億7140万 | +8.17% | 20.12 | 5.12 |
| 05/20 | 7,740 | 7,780 | 7,570 | 7,670 | -0.26% | 197,800 | 1839億2660万 | +13.01% | 20.77 | 5.28 |
| 05/19 | 7,360 | 7,770 | 7,340 | 7,690 | +6.07% | 384,800 | 1844億620万 | +14.84% | 20.82 | 5.3 |
| 05/18 | 7,260 | 7,300 | 7,140 | 7,250 | +1.97% | 137,100 | 1738億5500万 | +9.62% | 19.63 | 4.99 |
| 05/15 | 7,350 | 7,430 | 7,110 | 7,110 | -4.31% | 217,400 | 1704億9780万 | +8.57% | 19.25 | 4.9 |
| 05/14 | 7,650 | 7,790 | 7,300 | 7,430 | -3.63% | 476,100 | 1781億7140万 | +14.66% | 20.12 | 5.12 |
| 05/13 | 7,650 | 7,830 | 7,570 | 7,710 | -1.15% | 250,000 | 1848億8580万 | +20.58% | 20.87 | 5.31 |
| 05/12 | 7,540 | 7,910 | 7,500 | 7,800 | +7.59% | 618,800 | 1870億4400万 | +23.87% | 21.12 | 5.37 |
| 05/11 | 7,150 | 7,400 | 7,130 | 7,250 | +10.86% | 381,200 | 1738億5500万 | +17.03% | 19.63 | 4.99 |
| 05/08 | 6,690 | 6,760 | 6,520 | 6,540 | -0.76% | 195,600 | 1568億2920万 | +7.04% | 17.71 | 4.51 |
| 05/07 | 6,650 | 6,730 | 6,560 | 6,590 | -0.3% | 238,700 | 1580億2820万 | +8.82% | 17.84 | 4.54 |
| 05/01 | 6,580 | 6,700 | 6,490 | 6,610 | -0.3% | 210,800 | 1585億780万 | +10.13% | 17.9 | 4.55 |
| 04/30 | 6,800 | 6,840 | 6,620 | 6,630 | -2.36% | 283,800 | 1589億8740万 | +11.54% | 17.95 | 4.57 |
| 04/28 | 6,780 | 6,830 | 6,710 | 6,790 | +0.15% | 391,800 | 1628億2420万 | +15.32% | 18.38 | 4.68 |
| 04/27 | 6,540 | 6,870 | 6,510 | 6,780 | +3.67% | 376,300 | 1625億8440万 | +16.45% | 18.36 | 4.67 |
| 04/24 | 6,450 | 6,610 | 6,360 | 6,540 | +0.31% | 277,900 | 1568億2920万 | +13.6% | 17.71 | 4.51 |
| 04/23 | 6,590 | 6,650 | 6,420 | 6,520 | +1.4% | 252,600 | 1563億4960万 | +14.27% | 17.65 | 4.49 |
| 04/22 | 6,380 | 6,530 | 6,300 | 6,430 | +0.78% | 237,200 | 1541億9140万 | +13.64% | 17.41 | 4.43 |
| 04/21 | 6,520 | 6,570 | 6,340 | 6,380 | -2.15% | 185,900 | 1529億9240万 | +13.64% | 17.27 | 4.4 |
| 04/20 | 6,810 | 6,830 | 6,520 | 6,520 | -1.95% | 232,500 | 1563億4960万 | +17.08% | 17.65 | 4.49 |
| 04/17 | 6,630 | 6,700 | 6,600 | 6,650 | +0.3% | 289,100 | 1594億6700万 | +20.38% | 18 | 4.58 |
| 04/16 | 6,410 | 6,720 | 6,410 | 6,630 | +5.07% | 485,600 | 1589億8740万 | +21.12% | 17.95 | 4.57 |
| 04/15 | 6,200 | 6,470 | 6,190 | 6,310 | +3.44% | 375,000 | 1513億1380万 | +16.21% | 17.08 | 4.35 |
| 04/14 | 6,300 | 6,320 | 5,980 | 6,100 | -4.24% | 653,600 | 1462億7800万 | +12.96% | 16.51 | 4.2 |
| 04/13 | 6,070 | 6,370 | 6,070 | 6,370 | +18.62% | 1,460,400 | 1527億5260万 | +18.58% | 17.25 | 4.39 |
| 04/10 | 5,360 | 5,420 | 5,290 | 5,370 | -0.56% | 237,800 | 1287億7260万 | +0.71% | 14.54 | 3.7 |
| 04/09 | 5,680 | 5,700 | 5,400 | 5,400 | -4.42% | 259,400 | 1294億9200万 | +1.41% | 14.62 | 3.72 |
| 04/08 | 5,670 | 5,740 | 5,620 | 5,650 | +0.71% | 254,700 | 1354億8700万 | +6.34% | 15.3 | 3.89 |
| 04/07 | 5,440 | 5,680 | 5,410 | 5,610 | +4.28% | 355,700 | 1345億2780万 | +6.01% | 15.19 | 3.87 |
| 04/06 | 5,300 | 5,440 | 5,270 | 5,380 | +1.51% | 149,300 | 1290億1240万 | +2.01% | 14.57 | 3.71 |
| 04/03 | 5,300 | 5,370 | 5,260 | 5,300 | +0.38% | 79,700 | 1270億9400万 | +0.53% | 14.35 | 3.65 |
| 04/02 | 5,270 | 5,390 | 5,240 | 5,280 | +0.57% | 204,000 | 1266億1440万 | +0.27% | 14.29 | 3.64 |
| 04/01 | 5,160 | 5,250 | 5,150 | 5,250 | +2.74% | 92,200 | 1258億9500万 | -0.25% | 14.21 | 3.62 |
| 03/31 | 5,190 | 5,200 | 5,080 | 5,110 | -1.54% | 125,900 | 1225億3780万 | -2.89% | 13.83 | 3.52 |
| 03/30 | 5,150 | 5,190 | 5,070 | 5,190 | -0.95% | 146,200 | 1244億5620万 | -1.46% | 14.05 | 3.58 |
| 03/27 | 5,240 | 5,280 | 5,190 | 5,240 | +1.35% | 103,000 | 1256億5520万 | -0.61% | 14.19 | 3.61 |
| 03/26 | 5,260 | 5,270 | 5,160 | 5,170 | -1.15% | 113,000 | 1239億7660万 | -1.95% | 14 | 3.56 |
| 03/25 | 5,110 | 5,250 | 5,110 | 5,230 | +1.55% | 125,900 | 1254億1540万 | -0.93% | 14.16 | 3.6 |
| 03/24 | 5,230 | 5,240 | 5,080 | 5,150 | +0.19% | 95,900 | 1234億9700万 | -2.48% | 13.94 | 3.55 |
| 03/23 | 5,200 | 5,200 | 5,080 | 5,140 | -2.28% | 158,900 | 1232億5720万 | -2.76% | 13.92 | 3.54 |
| 03/19 | 5,300 | 5,340 | 5,230 | 5,260 | -1.5% | 147,700 | 1261億3480万 | -0.57% | 14.24 | 3.62 |
| 03/18 | 5,300 | 5,410 | 5,300 | 5,340 | +0.19% | 101,400 | 1280億5320万 | +0.85% | 14.46 | 3.68 |
| 03/17 | 5,290 | 5,370 | 5,290 | 5,330 | +1.52% | 111,000 | 1278億1340万 | +0.68% | 14.43 | 3.67 |
| 03/16 | 5,430 | 5,430 | 5,250 | 5,250 | -2.6% | 158,300 | 1258億9500万 | -0.76% | 14.21 | 3.62 |
| 03/13 | 5,400 | 5,420 | 5,340 | 5,390 | -0.19% | 172,400 | 1292億5220万 | +1.99% | 14.59 | 3.71 |
| 03/12 | 5,440 | 5,480 | 5,310 | 5,400 | -2.35% | 177,700 | 1294億9200万 | +2.47% | 14.62 | 3.72 |
| 03/11 | 5,560 | 5,640 | 5,530 | 5,530 | -0.36% | 249,800 | 1326億940万 | +5.19% | 14.97 | 3.81 |
| 03/10 | 5,460 | 5,650 | 5,390 | 5,550 | +2.4% | 423,200 | 1330億8900万 | +5.79% | 15.03 | 3.82 |
| 03/09 | 5,160 | 5,420 | 5,160 | 5,420 | +1.12% | 374,000 | 1299億7160万 | +3.59% | 14.67 | 3.73 |
| 03/06 | 5,200 | 5,380 | 5,130 | 5,360 | +3.08% | 210,000 | 1285億3280万 | +2.72% | 14.51 | 3.69 |
| 03/05 | 5,240 | 5,330 | 5,200 | 5,200 | +2.16% | 195,300 | 1246億9600万 | -0.1% | 14.08 | 3.58 |
| 03/04 | 5,070 | 5,150 | 5,030 | 5,090 | -0.59% | 213,400 | 1220億5820万 | -2.08% | 13.78 | 3.51 |
| 03/03 | 5,170 | 5,180 | 5,080 | 5,120 | -1.16% | 219,200 | 1227億7760万 | -1.46% | 13.86 | 3.53 |
| 03/02 | 5,250 | 5,260 | 5,160 | 5,180 | -2.63% | 183,900 | 1242億1640万 | -0.27% | 14.02 | 3.57 |
| 02/27 | 5,230 | 5,320 | 5,150 | 5,320 | +3.3% | 206,600 | 1275億7360万 | +2.54% | 14.4 | 3.67 |
| 02/26 | 5,160 | 5,190 | 5,080 | 5,150 | -1.15% | 211,600 | 1234億9700万 | -0.48% | 13.94 | 3.55 |
| 02/25 | 5,210 | 5,280 | 5,180 | 5,210 | -0.19% | 220,800 | 1249億3580万 | +0.72% | 14.11 | 3.59 |
| 02/24 | 5,230 | 5,300 | 5,180 | 5,220 | -0.19% | 129,900 | 1251億7560万 | +1.06% | 14.13 | 3.6 |
| 02/20 | 5,280 | 5,310 | 5,230 | 5,230 | -1.69% | 109,100 | 1254億1540万 | +1.38% | 14.16 | 3.6 |
| 02/19 | 5,250 | 5,360 | 5,210 | 5,320 | +0.95% | 149,400 | 1275億7360万 | +3.22% | 14.4 | 3.67 |
| 02/18 | 5,320 | 5,330 | 5,250 | 5,270 | -0.94% | 125,000 | 1263億7460万 | +2.43% | 14.27 | 3.63 |
| 02/17 | 5,350 | 5,370 | 5,250 | 5,320 | +0.76% | 179,100 | 1275億7360万 | +3.6% | 14.4 | 3.67 |
| 02/16 | 5,290 | 5,390 | 5,230 | 5,280 | 0% | 160,700 | 1266億1440万 | +2.84% | 14.29 | 3.64 |
| 02/13 | 5,330 | 5,380 | 5,220 | 5,280 | +0.96% | 186,800 | 1266億1440万 | +2.9% | 14.29 | 3.64 |
| 02/12 | 5,220 | 5,300 | 5,150 | 5,230 | -2.97% | 335,300 | 1254億1540万 | +1.85% | 14.16 | 3.6 |
| 02/10 | 5,320 | 5,460 | 5,320 | 5,390 | +1.32% | 252,600 | 1292億5220万 | +4.8% | 14.59 | 3.71 |
| 02/09 | 5,220 | 5,320 | 5,120 | 5,320 | +2.11% | 226,000 | 1275億7360万 | +3.34% | 14.4 | 3.67 |
| 02/06 | 5,130 | 5,290 | 5,130 | 5,210 | +1.56% | 231,000 | 1249億3580万 | +1.05% | 14.11 | 3.59 |
| 02/05 | 5,040 | 5,170 | 5,020 | 5,130 | +2.4% | 179,100 | 1230億1740万 | -0.83% | 13.89 | 3.53 |
| 02/04 | 5,100 | 5,110 | 4,985 | 5,010 | -1.38% | 240,900 | 1201億3980万 | -3.54% | 13.56 | 3.45 |
| 02/03 | 5,220 | 5,230 | 5,050 | 5,080 | -3.61% | 311,400 | 1218億1840万 | -2.74% | 13.75 | 3.5 |
| 02/02 | 5,260 | 5,390 | 5,250 | 5,270 | +1.74% | 370,400 | 1263億7460万 | +0.44% | 14.27 | 3.63 |
| 01/30 | 5,070 | 5,220 | 5,050 | 5,180 | +1.97% | 235,200 | 1242億1640万 | -1.65% | 14.02 | 3.57 |
| 01/29 | 4,960 | 5,090 | 4,925 | 5,080 | +0.99% | 280,700 | 1218億1840万 | -3.81% | 13.75 | 3.5 |
| 01/28 | 5,030 | 5,060 | 4,940 | 5,030 | 0% | 199,800 | 1206億1940万 | -5.09% | 13.62 | 3.47 |
| 01/27 | 5,030 | 5,100 | 5,000 | 5,030 | -0.4% | 187,000 | 1206億1940万 | -5.52% | 13.62 | 3.47 |
| 01/26 | 5,060 | 5,090 | 5,020 | 5,050 | -0.39% | 130,700 | 1210億9900万 | -5.47% | 13.67 | 3.48 |
| 01/23 | 5,020 | 5,110 | 4,995 | 5,070 | +0.8% | 155,200 | 1215億7860万 | -5.36% | 13.73 | 3.49 |
| 01/22 | 5,020 | 5,130 | 4,985 | 5,030 | +1.11% | 219,700 | 1206億1940万 | -6.42% | 13.62 | 3.47 |
| 01/21 | 5,040 | 5,050 | 4,920 | 4,975 | -2.45% | 412,100 | 1193億50万 | -7.72% | 13.47 | 3.43 |
| 01/20 | 5,040 | 5,170 | 5,030 | 5,100 | +1.59% | 221,800 | 1222億9800万 | -5.82% | 13.81 | 3.51 |
| 01/19 | 5,070 | 5,100 | 5,000 | 5,020 | -1.18% | 176,900 | 1203億7960万 | -7.58% | 13.59 | 3.46 |
| 01/16 | 5,100 | 5,140 | 5,010 | 5,080 | -0.39% | 192,500 | 1218億1840万 | -6.94% | 13.75 | 3.5 |
| 01/15 | 5,100 | 5,130 | 5,080 | 5,100 | +0.39% | 137,100 | 1222億9800万 | -7.21% | 13.81 | 3.51 |
| 01/14 | 5,000 | 5,200 | 4,995 | 5,080 | +0.99% | 349,100 | 1218億1840万 | -8.1% | 13.75 | 3.5 |
| 01/13 | 5,290 | 5,330 | 4,995 | 5,030 | -4.91% | 809,000 | 1206億1940万 | -9.55% | 13.62 | 3.47 |
| 01/09 | 5,260 | 5,350 | 5,240 | 5,290 | +1.54% | 430,700 | 1268億5420万 | -5.42% | 14.32 | 3.64 |
| 01/08 | 5,330 | 5,340 | 5,210 | 5,210 | -3.16% | 548,600 | 1249億3580万 | -7.26% | 14.11 | 3.59 |
| 01/07 | 5,400 | 5,410 | 5,320 | 5,380 | -1.1% | 264,500 | 1290億1240万 | -4.78% | 14.57 | 3.71 |
| 01/06 | 5,500 | 5,550 | 5,440 | 5,440 | -1.09% | 265,300 | 1304億5120万 | -4.23% | 14.73 | 3.75 |
| 01/05 | 5,500 | 5,520 | 5,460 | 5,500 | -0.54% | 241,400 | 1318億9000万 | -3.71% | 14.89 | 3.79 |
| 2025 | ||||||||||
| 12/30 | 5,610 | 5,610 | 5,530 | 5,530 | -1.6% | 142,600 | 1326億940万 | -3.59% | 14.97 | 3.81 |
| 12/29 | 5,680 | 5,680 | 5,580 | 5,620 | -0.71% | 159,700 | 1347億6760万 | -2.33% | 15.22 | 3.87 |
| 12/26 | 5,730 | 5,730 | 5,650 | 5,660 | -1.22% | 154,300 | 1357億2680万 | -2.03% | 15.32 | 3.9 |
| 12/25 | 5,700 | 5,750 | 5,630 | 5,730 | +0.88% | 116,300 | 1374億540万 | -1.1% | 15.51 | 3.95 |
| 12/24 | 5,850 | 5,890 | 5,650 | 5,680 | -1.56% | 264,700 | 1362億640万 | -2.22% | 15.38 | 3.91 |
| 12/23 | 5,500 | 5,790 | 5,500 | 5,770 | +4.15% | 388,700 | 1383億6460万 | -1.03% | 15.62 | 3.98 |
| 12/22 | 5,560 | 5,650 | 5,490 | 5,540 | -0.36% | 229,500 | 1328億4920万 | -5.27% | 15 | 3.82 |
| 12/19 | 5,580 | 5,610 | 5,520 | 5,560 | -1.07% | 161,000 | 1333億2880万 | -5.52% | 15.05 | 3.83 |
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 | |
| 2007年 8月期 | 850 1,700 10/6 | 332 8/30 | 406,000 203,000 9/7 | - | - | +15.03% 10/6 | -45.26% 9/20 |
| 2008年 8月期 | 388 10/19 | 90 8/28 | 1,336,000 6/25 | - | - | +49.61% 10/19 | -31.71% 10/8 |
| 2009年 8月期 | 153 8/19 | 39 2/9 | 117,000 6/26 | - | - | +58.43% 6/4 | -33.08% 10/10 |
| 2010年 8月期 | 540 3/1 | 119 9/4 | 744,000 2/16 | - | - | +66.95% 11/4 | -24.53% 5/26 |
| 2011年 8月期 | 649 8/31 | 293 3/15 | 354,000 11/8 | 132億9152万 | 60億64万 | +33.14% 11/10 | -36.13% 3/15 |
| 2012年 8月期 | 1,880 8/7 | 512 9/15 | 1,385,000 8/9 | 385億240万 | 104億8576万 | +30.48% 10/21 | -11.74% 5/24 |
| 2013年 8月期 | 6,020 5/13 | 1,637 9/21 | 1,310,800 8/14 | 1232億8960万 | 335億2576万 | +29.83% 10/25 | -20.95% 8/15 |
| 2014年 8月期 | 5,050 1/10 | 2,281 2/7 | 2,492,200 2/7 | 1210億9900万 | 546億9838万 | +18.62% 10/25 | -39.11% 2/7 |
| 2015年 8月期 | 6,460 8/5 | 2,203 10/22 | 922,500 3/9 | 1549億1080万 | 528億2794万 | +19.63% 3/10 | -20.55% 10/22 |
| 2016年 8月期 | 5,810 10/6 | 3,450 6/24 | 546,400 12/7 | 1393億2380万 | 827億3100万 | +16.08% 2/2 | -17.02% 4/6 |
| 2017年 8月期 | 6,850 8/2 | 4,205 9/15 | 253,900 7/18 | 1642億6300万 | 1008億3590万 | +13.8% 1/11 | -8.5% 12/2 |
| 2018年 8月期 | 7,090 10/2 | 4,730 1/12 | 698,000 1/9 | 1700億1820万 | 1134億2540万 | +10.62% 6/18 | -14.75% 1/12 |
| 2019年 8月期 | 7,120 12/3 | 5,040 1/11 | 370,800 1/11 | 1707億3760万 | 1208億5920万 | +12.99% 10/16 | -14.92% 12/25 |
| 2020年 8月期 | 8,040 2/6 | 4,960 4/6 | 257,300 8/27 | 1927億9920万 | 1189億4080万 | +16.54% 5/19 | -21.46% 3/16 |
| 2021年 8月期 | 8,890 4/14 | 6,330 1/14 | 430,500 8/27 | 2131億8220万 | 1517億9340万 | +10.87% 9/14 | -10.89% 7/19 |
| 2022年 8月期 | 8,310 9/27 | 3,480 7/27 | 652,300 7/14 | 1992億7380万 | 834億5040万 | +15.34% 8/18 | -17.23% 4/13 |
| 2023年 8月期 | 5,090 10/17 | 2,909 4/28 | 1,344,800 7/18 | 1220億5820万 | 697億5782万 | +15.76% 7/19 | -17.55% 1/17 |
| 2024年 8月期 | 5,240 8/30 | 3,035 10/4 | 1,042,800 4/15 | 1256億5520万 | 727億7930万 | +24.7% 10/25 | -21.27% 4/16 |
| 2025年 8月期 | 9,140 4/22 4/21 | 4,950 10/4 10/2 | 1,147,600 7/14 | 2191億7720万 | 1187億100万 | +28.08% 4/14 | -7.99% 7/28 |
| 最新 | 7,650 2026/5/22 | 160,800 | 1834億4700万 | +10.55% 6,920 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -68%（0.32倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 748%（8.48倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 313%（4.13倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -32%（0.68倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/12/30 vs 2024/12/30
- -14%（0.86倍）
- 2026/05/22 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
39円（2009/02/09） - 19515%（196.15倍）
7,650円（5/22）
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。
