ジェイグループ HD（3063）の株価チャート
株価
7/17
- 前日 (7/16)
- 1,276
- 始値
- 1,280
- 高値
- 1,280
- 安値
- 1,251
- 終値 -1.96%
- 1,251
- 出来高 +13.46%
- 29,500
乖離率
- 株価（5日）
移動平均値 - -0.79%
1,261 - 株価（25日）
移動平均値 - +6.11%
1,179 - 出来高（5日）
移動平均値 - +9.26%
27,000
2026/02/20～2026/07/17
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 | ||||||||||
| 07/17 | 1,280 | 1,280 | 1,251 | 1,251 | -1.96% | 29,500 | 155億914万 | +6.11% | 48.11 | 9.1 |
| 07/16 | 1,276 | 1,284 | 1,267 | 1,276 | +0.16% | 26,000 | 158億1908万 | +8.6% | 49.08 | 9.28 |
| 07/15 | 1,287 | 1,291 | 1,270 | 1,274 | +1.35% | 24,100 | 157億9428万 | +8.8% | 49 | 9.26 |
| 07/14 | 1,259 | 1,268 | 1,241 | 1,257 | +0.8% | 19,900 | 155億8353万 | +7.8% | 48.34 | 9.14 |
| 07/13 | 1,220 | 1,261 | 1,219 | 1,247 | +1.8% | 35,500 | 154億5955万 | +7.5% | 47.96 | 9.07 |
| 07/10 | 1,268 | 1,268 | 1,218 | 1,225 | -3.39% | 49,900 | 151億8681万 | +6.24% | 47.11 | 8.91 |
| 07/09 | 1,240 | 1,274 | 1,230 | 1,268 | +2.42% | 32,900 | 157億1990万 | +10.65% | 48.77 | 9.22 |
| 07/08 | 1,228 | 1,238 | 1,208 | 1,238 | +1.64% | 23,500 | 153億4798万 | +8.98% | 47.61 | 9 |
| 07/07 | 1,199 | 1,223 | 1,191 | 1,218 | +2.1% | 19,900 | 151億3万 | +7.98% | 46.84 | 8.86 |
| 07/06 | 1,180 | 1,196 | 1,180 | 1,193 | +1.53% | 18,100 | 147億9009万 | +6.52% | 45.88 | 8.67 |
| 07/03 | 1,180 | 1,196 | 1,172 | 1,175 | -0.68% | 18,000 | 145億6694万 | +5.67% | 45.19 | 8.54 |
| 07/02 | 1,198 | 1,198 | 1,177 | 1,183 | -0.25% | 16,400 | 146億6612万 | +7.16% | 45.5 | 8.6 |
| 07/01 | 1,198 | 1,205 | 1,172 | 1,186 | 0% | 18,200 | 147億331万 | +8.91% | 45.61 | 8.62 |
| 06/30 | 1,201 | 1,202 | 1,185 | 1,186 | -1% | 19,700 | 147億331万 | +10.43% | 45.61 | 8.62 |
| 06/29 | 1,135 | 1,198 | 1,135 | 1,198 | +6.68% | 36,000 | 148億5208万 | +13.13% | 46.08 | 8.71 |
| 06/26 | 1,139 | 1,140 | 1,120 | 1,123 | +0.18% | 16,100 | 139億2228万 | +7.57% | 43.19 | 8.17 |
| 06/25 | 1,129 | 1,130 | 1,120 | 1,121 | +0.72% | 15,400 | 138億9748万 | +8.73% | 43.11 | 8.15 |
| 06/24 | 1,110 | 1,129 | 1,110 | 1,113 | +1.55% | 17,100 | 137億9830万 | +9.22% | 42.81 | 8.09 |
| 06/23 | 1,084 | 1,113 | 1,084 | 1,096 | +1.11% | 17,300 | 135億8755万 | +8.84% | 42.15 | 7.97 |
| 06/22 | 1,092 | 1,128 | 1,084 | 1,084 | +0.84% | 25,200 | 134億3878万 | +8.94% | 41.69 | 7.88 |
| 06/19 | 1,047 | 1,116 | 1,047 | 1,075 | +2.09% | 37,500 | 133億2720万 | +9.25% | 41.34 | 7.82 |
| 06/18 | 1,102 | 1,120 | 1,035 | 1,053 | -4.62% | 75,400 | 130億5446万 | +8.11% | 40.5 | 7.66 |
| 06/17 | 1,119 | 1,160 | 1,104 | 1,104 | -2.9% | 40,200 | 136億8672万 | +14.52% | 42.46 | 8.03 |
| 06/16 | 1,210 | 1,248 | 1,120 | 1,137 | -5.17% | 98,900 | 140億9584万 | +19.43% | 43.73 | 8.27 |
| 06/15 | 1,179 | 1,200 | 1,160 | 1,199 | +3.9% | 44,800 | 148億6448万 | +27.69% | 46.11 | 8.72 |
| 06/12 | 1,159 | 1,180 | 1,151 | 1,154 | -0.35% | 30,600 | 143億659万 | +25.03% | 44.38 | 8.39 |
| 06/11 | 1,151 | 1,161 | 1,135 | 1,158 | +0.78% | 29,500 | 143億5618万 | +27.25% | 44.54 | 8.42 |
| 06/10 | 1,135 | 1,149 | 1,132 | 1,149 | +1.77% | 35,000 | 142億4461万 | +28.24% | 44.19 | 8.35 |
| 06/09 | 1,084 | 1,137 | 1,084 | 1,129 | +6.11% | 56,800 | 139億9666万 | +28% | 43.42 | 8.21 |
| 06/08 | 1,041 | 1,068 | 1,041 | 1,064 | +2.11% | 28,900 | 131億9083万 | +22.3% | 40.92 | 7.74 |
| 06/05 | 1,026 | 1,049 | 1,026 | 1,042 | +1.56% | 24,600 | 129億1809万 | +21.16% | 40.08 | 7.58 |
| 06/04 | 1,040 | 1,040 | 1,022 | 1,026 | -1.91% | 29,400 | 127億1973万 | +20.56% | 39.46 | 7.46 |
| 06/03 | 1,000 | 1,058 | 997 | 1,046 | +4.6% | 74,000 | 129億6768万 | +24.23% | 40.23 | 7.61 |
| 06/02 | 993 | 1,000 | 991 | 1,000 | -0.4% | 52,800 | 123億9740万 | +20.05% | 38.46 | 7.27 |
| 06/01 | 971 | 1,008 | 969 | 1,004 | +3.61% | 225,700 | 124億4698万 | +21.7% | 38.61 | 7.3 |
| 05/29 | 969 | 969 | 969 | 969 | +18.32% | 47,400 | 120億1308万 | +18.6% | 37.27 | 7.05 |
| 05/28 | 812 | 819 | 809 | 819 | +0.86% | 8,400 | 101億5347万 | +0.99% | 31.5 | 5.96 |
| 05/27 | 812 | 813 | 810 | 812 | +0.25% | 7,100 | 100億6668万 | +0.12% | 31.23 | 5.9 |
| 05/26 | 808 | 814 | 808 | 810 | +0.25% | 10,700 | 100億4189万 | -0.25% | 31.15 | 5.89 |
| 05/25 | 809 | 812 | 808 | 808 | 0% | 8,100 | 100億1709万 | -0.49% | 31.08 | 5.88 |
| 05/22 | 810 | 810 | 808 | 808 | -0.25% | 2,900 | 100億1709万 | -0.49% | 31.08 | 5.88 |
| 05/21 | 807 | 810 | 807 | 810 | +0.25% | 6,700 | 100億4189万 | -0.25% | 31.15 | 5.89 |
| 05/20 | 811 | 811 | 808 | 808 | -0.25% | 8,100 | 100億1709万 | -0.49% | 31.08 | 5.88 |
| 05/19 | 809 | 812 | 807 | 810 | +0.25% | 6,800 | 100億4189万 | -0.37% | 31.15 | 5.89 |
| 05/18 | 809 | 812 | 808 | 808 | -0.37% | 8,600 | 100億1709万 | -0.62% | 31.08 | 5.88 |
| 05/15 | 810 | 811 | 808 | 811 | +0.5% | 5,900 | 100億5429万 | -0.37% | 31.19 | 5.9 |
| 05/14 | 809 | 811 | 807 | 807 | -0.37% | 6,100 | 100億470万 | -0.86% | 31.04 | 5.87 |
| 05/13 | 808 | 812 | 808 | 810 | +0.12% | 7,200 | 100億4189万 | -0.49% | 31.15 | 5.89 |
| 05/12 | 808 | 813 | 808 | 809 | +0.25% | 7,100 | 100億2949万 | -0.61% | 31.11 | 5.88 |
| 05/11 | 807 | 811 | 807 | 807 | -0.86% | 8,800 | 100億470万 | -0.86% | 31.04 | 5.87 |
| 05/08 | 811 | 815 | 810 | 814 | +0.37% | 6,200 | 100億9148万 | +0.12% | 31.31 | 5.92 |
| 05/07 | 807 | 814 | 807 | 811 | 0% | 10,300 | 100億5429万 | -0.12% | 31.19 | 5.9 |
| 05/01 | 813 | 815 | 807 | 811 | -0.73% | 4,900 | 100億5429万 | 0% | 31.19 | 5.9 |
| 04/30 | 817 | 819 | 815 | 817 | +0.12% | 8,000 | 101億2867万 | +0.86% | 31.42 | 5.94 |
| 04/28 | 812 | 816 | 812 | 816 | +0.49% | 6,600 | 101億1627万 | +0.99% | 31.38 | 5.93 |
| 04/27 | 808 | 814 | 808 | 812 | +0.37% | 8,600 | 100億6668万 | +0.62% | 31.23 | 5.9 |
| 04/24 | 814 | 815 | 809 | 809 | -0.49% | 10,000 | 100億2949万 | +0.5% | 31.11 | 5.88 |
| 04/23 | 809 | 814 | 804 | 813 | -0.12% | 5,300 | 100億7908万 | +1.25% | 31.27 | 5.91 |
| 04/22 | 804 | 814 | 804 | 814 | +1.37% | 8,700 | 100億9148万 | +1.5% | 31.31 | 5.92 |
| 04/21 | 824 | 824 | 803 | 803 | -1.59% | 11,600 | 99億5511万 | +0.25% | 30.88 | 5.84 |
| 04/20 | 826 | 827 | 809 | 816 | -1.21% | 21,900 | 101億1627万 | +2% | 31.38 | 5.93 |
| 04/17 | 830 | 830 | 821 | 826 | -0.48% | 8,600 | 102億4025万 | +3.51% | 31.77 | 6.01 |
| 04/16 | 811 | 830 | 810 | 830 | +2.47% | 24,400 | 102億8984万 | +4.27% | 31.92 | 6.04 |
| 04/15 | 818 | 818 | 806 | 810 | +0.12% | 10,600 | 100億4189万 | +2.02% | 31.15 | 5.89 |
| 04/14 | 815 | 816 | 806 | 809 | -0.74% | 11,700 | 100億2949万 | +2.02% | 31.11 | 5.88 |
| 04/13 | 819 | 820 | 808 | 815 | +0.25% | 12,500 | 101億388万 | +2.9% | 31.35 | 5.93 |
| 04/10 | 817 | 820 | 808 | 813 | -0.49% | 15,400 | 100億7908万 | +2.78% | 31.27 | 5.91 |
| 04/09 | 824 | 824 | 816 | 817 | -0.37% | 8,600 | 101億2867万 | +3.55% | 31.42 | 5.94 |
| 04/08 | 821 | 822 | 817 | 820 | +0.24% | 10,600 | 101億6586万 | +4.06% | 31.54 | 5.96 |
| 04/07 | 816 | 819 | 816 | 818 | +0.25% | 7,600 | 101億4107万 | +4.07% | 31.46 | 5.95 |
| 04/06 | 820 | 820 | 816 | 816 | -0.49% | 9,100 | 101億1627万 | +3.82% | 31.38 | 5.93 |
| 04/03 | 806 | 820 | 806 | 820 | +1.86% | 18,700 | 101億6586万 | +4.33% | 31.54 | 5.96 |
| 04/02 | 799 | 808 | 799 | 805 | +0.75% | 15,000 | 99億7990万 | +2.42% | 30.96 | 5.85 |
| 04/01 | 796 | 799 | 789 | 799 | +1.4% | 12,900 | 99億552万 | +1.27% | 30.73 | 5.81 |
| 03/31 | 787 | 789 | 777 | 788 | +1.03% | 13,700 | 97億6915万 | -0.38% | 30.31 | 5.73 |
| 03/30 | 781 | 785 | 773 | 780 | -1.14% | 20,900 | 96億6997万 | -1.76% | 30 | 5.67 |
| 03/27 | 786 | 796 | 783 | 789 | +0.51% | 20,200 | 97億8154万 | -1% | 30.35 | 5.74 |
| 03/26 | 783 | 789 | 781 | 785 | +0.26% | 18,500 | 97億3195万 | -1.88% | 30.19 | 5.71 |
| 03/25 | 778 | 792 | 777 | 783 | +1.03% | 22,300 | 97億716万 | -2.37% | 30.11 | 5.69 |
| 03/24 | 778 | 778 | 770 | 775 | +1.57% | 8,400 | 96億798万 | -3.73% | 29.81 | 5.64 |
| 03/23 | 774 | 775 | 762 | 763 | -2.18% | 28,500 | 94億5921万 | -5.57% | 29.35 | 5.55 |
| 03/19 | 788 | 788 | 780 | 780 | -1.02% | 10,200 | 96億6997万 | -3.94% | 30 | 5.67 |
| 03/18 | 783 | 791 | 780 | 788 | +1.42% | 15,500 | 97億6915万 | -3.19% | 30.31 | 5.73 |
| 03/17 | 773 | 781 | 773 | 777 | +0.52% | 9,200 | 96億3277万 | -4.78% | 29.88 | 5.65 |
| 03/16 | 771 | 777 | 771 | 773 | +0.13% | 13,200 | 95億8319万 | -5.62% | 29.73 | 5.62 |
| 03/13 | 773 | 779 | 772 | 772 | -0.77% | 20,900 | 95億7079万 | -5.97% | 29.69 | 5.61 |
| 03/12 | 785 | 786 | 775 | 778 | -0.51% | 17,000 | 96億4517万 | -5.58% | 29.92 | 5.66 |
| 03/11 | 790 | 792 | 778 | 782 | +0.13% | 24,400 | 96億9476万 | -5.33% | 30.08 | 5.69 |
| 03/10 | 780 | 786 | 777 | 781 | +0.64% | 8,900 | 96億8236万 | -5.56% | 30.04 | 5.68 |
| 03/09 | 780 | 785 | 765 | 776 | -1.27% | 42,200 | 96億2038万 | -6.39% | 29.85 | 5.64 |
| 03/06 | 792 | 792 | 784 | 786 | +0.38% | 12,000 | 97億4435万 | -5.42% | 30.23 | 5.72 |
| 03/05 | 795 | 799 | 783 | 783 | +1.29% | 28,500 | 97億716万 | -6% | 30.11 | 5.69 |
| 03/04 | 782 | 782 | 761 | 773 | -2.03% | 57,000 | 95億8319万 | -7.43% | 29.73 | 5.62 |
| 03/03 | 805 | 807 | 789 | 789 | -2.23% | 57,500 | 97億8154万 | -5.85% | 30.35 | 5.74 |
| 03/02 | 810 | 818 | 806 | 807 | -1.47% | 50,300 | 100億470万 | -3.81% | 31.04 | 5.87 |
| 02/27 | 817 | 822 | 812 | 819 | -0.24% | 54,700 | 101億5347万 | -2.62% | 32.29 | 5.99 |
| 02/26 | 821 | 839 | 817 | 821 | -6.28% | 160,400 | 101億7826万 | -2.38% | 32.37 | 6 |
| 02/25 | 861 | 878 | 857 | 876 | +3.55% | 88,000 | 108億6012万 | +4.04% | 34.54 | 6.4 |
| 02/24 | 859 | 860 | 846 | 846 | -1.17% | 127,500 | 104億8820万 | +0.59% | 33.36 | 6.18 |
| 02/20 | 860 | 862 | 856 | 856 | -0.58% | 29,700 | 106億1217万 | +1.9% | 33.75 | 6.26 |
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 | |
| 2009年 2月期 | 495 98,900 3/4 | 209 41,700 10/10 | 12,800 64 2/23 | - | - | +8.17% 11/5 | -26.06% 10/10 |
| 2010年 2月期 | 425 85,000 8/11 85,000 8/4 他2件 | 209 41,850 3/25 41,750 3/24 | 17,200 86 9/10 | - | - | +19.59% 6/8 | -14.92% 9/11 |
| 2011年 2月期 | 340 67,900 5/6 67,900 4/30 他2件 | 287 57,400 11/4 57,400 11/2 | 20,000 100 6/25 | 20億6543万 | 17億4346万 | +9.7% 4/8 | -21.16% 3/15 |
| 2012年 2月期 | 370 74,000 2/24 | 224 44,800 3/16 | 35,800 179 2/27 | 22億4767万 | 13億6075万 | +8.09% 2/24 | -5.18% 8/30 |
| 2013年 2月期 | 454 90,800 2/25 | 321 64,200 5/15 | 54,400 272 4/3 | 27億5795万 | 19億5001万 | +11.44% 2/6 | -8.91% 7/26 |
| 2014年 2月期 | 756 151,200 5/15 | 410 82,000 3/8 82,000 3/6 | 71,000 355 6/26 | 45億9254万 | 24億9066万 | +36.17% 5/13 | -25.38% 6/7 |
| 2015年 2月期 | 755 2/24 | 498 3/26 3/25 | 85,600 2/25 | 61億8828万 | 40億8180万 | +14.33% 1/8 | -4.9% 3/5 |
| 2016年 2月期 | 977 7/24 7/23 | 690 3/5 | 309,400 2/24 | 80億788万 | 56億5551万 | +15.68% 5/29 | -17.63% 9/7 |
| 2017年 2月期 | 850 1/27 | 740 4/8 | 68,000 2/24 | 69億6694万 | 60億6533万 | +3.66% 5/31 | -5.12% 6/27 |
| 2018年 2月期 | 949 1/29 | 800 4/17 4/12 | 229,200 7/25 | 80億6308万 | 65億5712万 | +4.46% 6/29 | -6.47% 3/5 |
| 2019年 2月期 | 977 7/10 | 707 12/25 | 165,900 2/25 | 83億2462万 | 62億3022万 | +5.14% 2/4 | -15.23% 12/25 |
| 2020年 2月期 | 809 3/6 | 570 2/28 | 174,100 2/26 | 72億584万 | 54億2754万 | +5.15% 7/30 | -39.14% 3/13 |
| 2021年 2月期 | 624 6/2 | 356 4/6 | 208,800 2/24 | 59億4266万 | 33億8983万 | +22.72% 5/26 | -19.06% 4/6 |
| 2022年 2月期 | 574 7/27 | 488 3/30 3/29 | 346,500 2/24 | 56億8110万 | 47億9274万 | +6.52% 6/14 | -4.3% 2/24 |
| 2023年 2月期 | 568 8/29 | 416 12/28 | 207,300 8/29 | 58億5136万 | 46億1269万 | +7.07% 1/30 | -12.28% 12/27 |
| 2024年 2月期 | 710 1/31 | 444 4/11 | 518,800 2/27 | 85億9270万 | 52億1482万 | +15.41% 1/31 | -6.84% 3/1 |
| 2025年 2月期 | 721 2/26 | 605 8/5 | 216,000 8/29 | 89億3852万 | 74億7701万 | +4.88% 7/18 | -11.63% 8/5 |
| 2026年 2月期 | 878 2/25 | 620 4/7 | 160,400 2/26 | 108億8491万 | 76億8638万 | +6.12% 7/28 | -7.42% 3/4 |
| 最新 | 1,251 2026/7/17 | 29,500 | 155億914万 | +6.11% 1,179 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/07/17 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
209円（2008/10/10） - 500%（6倍）
1,251円（7/17）
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。
