- 3046
- 2026/10/02
- 時価
- 1330億円
- PER 予
- 15.03倍
- 2010年以降
- 10.48-258.64倍
（2010-2025年） - PBR
- 3.63倍
- 2010年以降
- 1.09-11.9倍
（2010-2025年） - 配当 予
- 2.07%
- ROE 予
- 24.16%
- ROA 予
- 12.69%
- 資料
- Link
- CSV,JSON
ジンズ HD（3046）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,670
- 始値
- 5,640
- 高値
- 5,700
- 安値
- 5,520
- 終値 -2.12%
- 5,550
- 出来高 -20.57%
- 271,900
乖離率
- 株価（5日）
移動平均値 - -2.56%
5,696 - 株価（25日）
移動平均値 - -4.23%
5,795 - 出来高（5日）
移動平均値 - +25.26%
217,060
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 5,640 | 5,700 | 5,520 | 5,550 | -2.12% | 271,900 | - | -4.23% | - | - |
| 10/01 | 5,670 | 5,750 | 5,670 | 5,670 | -1.22% | 342,300 | - | -2.69% | - | - |
| 09/30 | 5,700 | 5,790 | 5,670 | 5,740 | +0.17% | 161,800 | - | -1.98% | - | - |
| 09/29 | 5,790 | 5,810 | 5,690 | 5,730 | -1.04% | 132,400 | - | -2.58% | - | - |
| 09/28 | 5,740 | 5,810 | 5,710 | 5,790 | -0.34% | 176,900 | - | -2.03% | - | - |
| 09/25 | 5,840 | 5,930 | 5,760 | 5,810 | -1.53% | 294,600 | - | -2.09% | - | - |
| 09/24 | 5,900 | 5,940 | 5,840 | 5,900 | -0.17% | 168,700 | - | -0.87% | - | - |
| 09/18 | 5,900 | 5,950 | 5,860 | 5,910 | +0.51% | 154,800 | - | -1.05% | - | - |
| 09/17 | 5,870 | 5,940 | 5,850 | 5,880 | +0.17% | 127,400 | - | -2.02% | - | - |
| 09/16 | 5,920 | 5,940 | 5,780 | 5,870 | -0.84% | 149,100 | - | -2.59% | - | - |
| 09/15 | 5,960 | 6,010 | 5,840 | 5,920 | +2.78% | 326,800 | - | -2.2% | - | - |
| 09/14 | 5,630 | 5,790 | 5,620 | 5,760 | +2.31% | 178,500 | - | -5.19% | - | - |
| 09/11 | 5,610 | 5,670 | 5,580 | 5,630 | -1.4% | 140,200 | - | -7.6% | - | - |
| 09/10 | 5,580 | 5,740 | 5,550 | 5,710 | +1.78% | 160,200 | - | -6.93% | - | - |
| 09/09 | 5,680 | 5,710 | 5,590 | 5,610 | -1.23% | 156,700 | - | -9.03% | - | - |
| 09/08 | 5,720 | 5,830 | 5,650 | 5,680 | 0% | 250,700 | - | -8.53% | - | - |
| 09/07 | 5,630 | 5,730 | 5,580 | 5,680 | -0.35% | 305,800 | - | -9.03% | - | - |
| 09/04 | 5,610 | 5,770 | 5,600 | 5,700 | +0.88% | 172,900 | - | -9.12% | - | - |
| 09/03 | 5,400 | 5,700 | 5,360 | 5,650 | +2.91% | 391,800 | - | -10.49% | - | - |
| 09/02 | 5,700 | 5,710 | 5,490 | 5,490 | -5.18% | 415,000 | - | -13.71% | - | - |
| 09/01 | 5,870 | 5,900 | 5,760 | 5,790 | -3.34% | 358,200 | - | -9.7% | - | - |
| 08/31 | 5,980 | 6,070 | 5,870 | 5,990 | -0.5% | 288,200 | - | -7.09% | - | - |
| 08/28 | 6,100 | 6,160 | 5,950 | 6,020 | -3.06% | 634,600 | - | -7.16% | - | - |
| 08/27 | 6,210 | 6,280 | 6,190 | 6,210 | +0.49% | 770,500 | - | -4.52% | - | - |
| 08/26 | 6,380 | 6,380 | 6,170 | 6,180 | -2.68% | 396,500 | - | -5.19% | - | - |
| 08/25 | 6,380 | 6,400 | 6,300 | 6,350 | -0.78% | 181,900 | - | -2.85% | - | - |
| 08/24 | 6,420 | 6,440 | 6,370 | 6,400 | +0.31% | 155,700 | - | -2.07% | - | - |
| 08/21 | 6,450 | 6,490 | 6,300 | 6,380 | -1.09% | 170,900 | - | -2.39% | - | - |
| 08/20 | 6,420 | 6,520 | 6,400 | 6,450 | +1.26% | 212,500 | - | -1.18% | - | - |
| 08/19 | 6,430 | 6,470 | 6,260 | 6,370 | +1.76% | 237,600 | - | -2.15% | - | - |
| 08/18 | 6,400 | 6,420 | 6,250 | 6,260 | -2.8% | 294,900 | - | -3.77% | - | - |
| 08/17 | 6,660 | 6,660 | 6,430 | 6,440 | -2.42% | 261,600 | - | -1.89% | - | - |
| 08/14 | 6,470 | 6,650 | 6,440 | 6,600 | +1.38% | 229,000 | - | -0.42% | - | - |
| 08/13 | 6,520 | 6,580 | 6,460 | 6,510 | -0.61% | 350,600 | - | -2.72% | - | - |
| 08/12 | 6,520 | 6,620 | 6,430 | 6,550 | +1.39% | 300,900 | - | -3.22% | - | - |
| 08/10 | 6,400 | 6,490 | 6,290 | 6,460 | +3.86% | 401,900 | - | -5.33% | - | - |
| 08/07 | 6,380 | 6,380 | 6,170 | 6,220 | -6.89% | 634,600 | - | -9.76% | - | - |
| 08/06 | 6,500 | 6,680 | 6,490 | 6,680 | +2.77% | 289,200 | - | -3.98% | - | - |
| 08/05 | 6,640 | 6,740 | 6,470 | 6,500 | -2.84% | 246,700 | - | -7.16% | - | - |
| 08/04 | 6,710 | 6,730 | 6,570 | 6,690 | +2.29% | 250,000 | - | -5.28% | - | - |
| 08/03 | 6,490 | 6,630 | 6,380 | 6,540 | +2.51% | 337,600 | - | -8.27% | - | - |
| 07/31 | 6,500 | 6,520 | 6,340 | 6,380 | -4.78% | 454,300 | - | -11.3% | - | - |
| 07/30 | 7,000 | 7,070 | 6,680 | 6,700 | -2.76% | 362,900 | - | -7.62% | - | - |
| 07/29 | 6,870 | 7,040 | 6,790 | 6,890 | +2.23% | 316,600 | - | -5.54% | - | - |
| 07/28 | 6,700 | 6,870 | 6,670 | 6,740 | +1.05% | 299,100 | - | -8.19% | - | - |
| 07/27 | 6,830 | 6,850 | 6,620 | 6,670 | -3.47% | 408,300 | - | -9.77% | - | - |
| 07/24 | 6,630 | 6,910 | 6,600 | 6,910 | +5.82% | 374,700 | - | -7.17% | - | - |
| 07/23 | 6,510 | 6,610 | 6,440 | 6,530 | -0.15% | 247,100 | - | -12.96% | - | - |
| 07/22 | 6,730 | 6,740 | 6,510 | 6,540 | -1.36% | 393,300 | - | -13.74% | - | - |
| 07/21 | 6,510 | 6,690 | 6,470 | 6,630 | +4.57% | 346,600 | - | -13.5% | - | - |
| 07/17 | 6,430 | 6,570 | 6,250 | 6,340 | -1.09% | 340,500 | - | -18.11% | - | - |
| 07/16 | 6,100 | 6,540 | 6,070 | 6,410 | +3.89% | 561,000 | - | -18.24% | - | - |
| 07/15 | 6,280 | 6,450 | 6,060 | 6,170 | +2.32% | 658,200 | - | -22.21% | - | - |
| 07/14 | 6,150 | 6,230 | 5,820 | 6,030 | -3.37% | 1,213,000 | - | -25.09% | - | - |
| 07/13 | 6,690 | 6,780 | 6,240 | 6,240 | -19.38% | 755,900 | - | -23.6% | - | - |
| 07/10 | 8,040 | 8,060 | 7,740 | 7,740 | -3.73% | 314,900 | - | -6.31% | - | - |
| 07/09 | 8,190 | 8,210 | 7,930 | 8,040 | -1.83% | 266,000 | - | -2.83% | - | - |
| 07/08 | 8,420 | 8,500 | 8,170 | 8,190 | -2.62% | 204,700 | - | -0.98% | - | - |
| 07/07 | 8,070 | 8,460 | 8,030 | 8,410 | +5.79% | 302,300 | - | +1.8% | - | - |
| 07/06 | 7,790 | 8,040 | 7,670 | 7,950 | -2.81% | 504,600 | - | -3.58% | - | - |
| 07/03 | 7,870 | 8,210 | 7,870 | 8,180 | +4.6% | 146,500 | - | -0.86% | - | - |
| 07/02 | 7,860 | 7,980 | 7,790 | 7,820 | +0.39% | 151,300 | - | -5.26% | - | - |
| 07/01 | 8,000 | 8,010 | 7,700 | 7,790 | -3.23% | 217,300 | - | -5.7% | - | - |
| 06/30 | 8,370 | 8,470 | 8,040 | 8,050 | -3.59% | 253,300 | - | -2.64% | - | - |
| 06/29 | 8,160 | 8,360 | 8,160 | 8,350 | +2.83% | 280,300 | - | +1.09% | - | - |
| 06/26 | 7,940 | 8,160 | 7,910 | 8,120 | +2.92% | 201,100 | - | -1.43% | - | - |
| 06/25 | 7,880 | 8,030 | 7,780 | 7,890 | +2.07% | 172,900 | - | -4% | - | - |
| 06/24 | 8,100 | 8,170 | 7,610 | 7,730 | -3.98% | 257,000 | - | -5.73% | - | - |
| 06/23 | 8,050 | 8,240 | 8,010 | 8,050 | +0.5% | 160,200 | - | -1.81% | - | - |
| 06/22 | 7,980 | 8,120 | 7,960 | 8,010 | +0.38% | 240,000 | - | -2.13% | - | - |
| 06/19 | 8,360 | 8,360 | 7,970 | 7,980 | -4.55% | 204,800 | - | -2.12% | - | - |
| 06/18 | 8,570 | 8,570 | 8,330 | 8,360 | -1.99% | 172,900 | - | +2.98% | - | - |
| 06/17 | 8,620 | 8,710 | 8,470 | 8,530 | -0.93% | 165,700 | - | +5.56% | - | - |
| 06/16 | 8,530 | 8,660 | 8,460 | 8,610 | +0.58% | 251,000 | - | +6.98% | - | - |
| 06/15 | 8,780 | 8,890 | 8,530 | 8,560 | -2.51% | 193,200 | - | +6.79% | - | - |
| 06/12 | 8,670 | 8,860 | 8,460 | 8,780 | +0.69% | 211,900 | - | +10.25% | - | - |
| 06/11 | 9,020 | 9,110 | 8,710 | 8,720 | -4.39% | 216,900 | - | +10.74% | - | - |
| 06/10 | 9,080 | 9,360 | 9,020 | 9,120 | +1.56% | 372,400 | - | +17.09% | - | - |
| 06/09 | 8,670 | 9,130 | 8,670 | 8,980 | +4.91% | 482,100 | - | +16.81% | - | - |
| 06/08 | 8,550 | 8,930 | 8,410 | 8,560 | +6.2% | 593,100 | - | +12.72% | - | - |
| 06/05 | 8,000 | 8,190 | 7,980 | 8,060 | +1% | 187,200 | - | +7.12% | - | - |
| 06/04 | 7,900 | 8,070 | 7,900 | 7,980 | +0.5% | 143,700 | - | +6.8% | - | - |
| 06/03 | 7,990 | 8,110 | 7,830 | 7,940 | -0.75% | 180,800 | - | +7.08% | - | - |
| 06/02 | 8,040 | 8,110 | 7,780 | 8,000 | -1.36% | 233,000 | - | +8.73% | - | - |
| 06/01 | 8,200 | 8,420 | 8,060 | 8,110 | -1.82% | 285,300 | - | +11.17% | - | - |
| 05/29 | 8,100 | 8,370 | 8,020 | 8,260 | +3.38% | 307,400 | - | +14.31% | - | - |
| 05/28 | 7,890 | 8,150 | 7,890 | 7,990 | +0.38% | 223,900 | - | +11.65% | - | - |
| 05/27 | 7,780 | 8,070 | 7,620 | 7,960 | +1.27% | 290,600 | - | +12.07% | - | - |
| 05/26 | 7,870 | 7,900 | 7,760 | 7,860 | +1.03% | 148,400 | - | +11.49% | - | - |
| 05/25 | 7,660 | 7,830 | 7,640 | 7,780 | +1.7% | 197,600 | - | +11.33% | - | - |
| 05/22 | 7,340 | 7,680 | 7,300 | 7,650 | +2.96% | 160,800 | - | +10.55% | - | - |
| 05/21 | 7,720 | 7,760 | 7,430 | 7,430 | -3.13% | 141,500 | - | +8.17% | - | - |
| 05/20 | 7,740 | 7,780 | 7,570 | 7,670 | -0.26% | 197,800 | - | +13.01% | - | - |
| 05/19 | 7,360 | 7,770 | 7,340 | 7,690 | +6.07% | 384,800 | - | +14.84% | - | - |
| 05/18 | 7,260 | 7,300 | 7,140 | 7,250 | +1.97% | 137,100 | - | +9.62% | - | - |
| 05/15 | 7,350 | 7,430 | 7,110 | 7,110 | -4.31% | 217,400 | - | +8.57% | - | - |
| 05/14 | 7,650 | 7,790 | 7,300 | 7,430 | -3.63% | 476,100 | - | +14.66% | - | - |
| 05/13 | 7,650 | 7,830 | 7,570 | 7,710 | -1.15% | 250,000 | - | +20.58% | - | - |
| 05/12 | 7,540 | 7,910 | 7,500 | 7,800 | +7.59% | 618,800 | - | +23.87% | - | - |
| 05/11 | 7,150 | 7,400 | 7,130 | 7,250 | +10.86% | 381,200 | - | +17.03% | - | - |
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 | 5,550 2026/10/2 | 271,900 | 1330億8900万 | -4.23% 5,795 | |||
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）
- 2026/10/02 vs 2025/12/30
- 0%（1倍）
- 過去安値
39円（2009/02/09） - 14131%（142.31倍）
5,550円（10/2）
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。
