ジェイグループ HD（3063）の株価チャート
株価
4/17
- 前日 (4/16)
- 830
- 始値
- 830
- 高値
- 830
- 安値
- 821
- 終値 -0.48%
- 826
- 出来高 -64.75%
- 8,600
乖離率
- 株価（5日）
移動平均値 - +0.98%
818 - 株価（25日）
移動平均値 - +3.51%
798 - 出来高（5日）
移動平均値 - -36.58%
13,560
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 830 | 830 | 821 | 826 | -0.48% | 8,600 | 102億4025万 | +3.51% | 31.77 | 6.04 |
| 04/16 | 811 | 830 | 810 | 830 | +2.47% | 24,400 | 102億8984万 | +4.27% | 31.92 | 6.07 |
| 04/15 | 818 | 818 | 806 | 810 | +0.12% | 10,600 | 100億4189万 | +2.02% | 31.15 | 5.92 |
| 04/14 | 815 | 816 | 806 | 809 | -0.74% | 11,700 | 100億2949万 | +2.02% | 31.11 | 5.91 |
| 04/13 | 819 | 820 | 808 | 815 | +0.25% | 12,500 | 101億388万 | +2.9% | 31.35 | 5.96 |
| 04/10 | 817 | 820 | 808 | 813 | -0.49% | 15,400 | 100億7908万 | +2.78% | 31.27 | 5.94 |
| 04/09 | 824 | 824 | 816 | 817 | -0.37% | 8,600 | 101億2867万 | +3.55% | 31.42 | 5.97 |
| 04/08 | 821 | 822 | 817 | 820 | +0.24% | 10,600 | 101億6586万 | +4.06% | 31.54 | 5.99 |
| 04/07 | 816 | 819 | 816 | 818 | +0.25% | 7,600 | 101億4107万 | +4.07% | 31.46 | 5.98 |
| 04/06 | 820 | 820 | 816 | 816 | -0.49% | 9,100 | 101億1627万 | +3.82% | 31.38 | 5.96 |
| 04/03 | 806 | 820 | 806 | 820 | +1.86% | 18,700 | 101億6586万 | +4.33% | 31.54 | 5.99 |
| 04/02 | 799 | 808 | 799 | 805 | +0.75% | 15,000 | 99億7990万 | +2.42% | 30.96 | 5.88 |
| 04/01 | 796 | 799 | 789 | 799 | +1.4% | 12,900 | 99億552万 | +1.27% | 30.73 | 5.84 |
| 03/31 | 787 | 789 | 777 | 788 | +1.03% | 13,700 | 97億6915万 | -0.38% | 30.31 | 5.76 |
| 03/30 | 781 | 785 | 773 | 780 | -1.14% | 20,900 | 96億6997万 | -1.76% | 30 | 5.7 |
| 03/27 | 786 | 796 | 783 | 789 | +0.51% | 20,200 | 97億8154万 | -1% | 30.35 | 5.77 |
| 03/26 | 783 | 789 | 781 | 785 | +0.26% | 18,500 | 97億3195万 | -1.88% | 30.19 | 5.74 |
| 03/25 | 778 | 792 | 777 | 783 | +1.03% | 22,300 | 97億716万 | -2.37% | 30.11 | 5.72 |
| 03/24 | 778 | 778 | 770 | 775 | +1.57% | 8,400 | 96億798万 | -3.73% | 29.81 | 5.66 |
| 03/23 | 774 | 775 | 762 | 763 | -2.18% | 28,500 | 94億5921万 | -5.57% | 29.35 | 5.58 |
| 03/19 | 788 | 788 | 780 | 780 | -1.02% | 10,200 | 96億6997万 | -3.94% | 30 | 5.7 |
| 03/18 | 783 | 791 | 780 | 788 | +1.42% | 15,500 | 97億6915万 | -3.19% | 30.31 | 5.76 |
| 03/17 | 773 | 781 | 773 | 777 | +0.52% | 9,200 | 96億3277万 | -4.78% | 29.88 | 5.68 |
| 03/16 | 771 | 777 | 771 | 773 | +0.13% | 13,200 | 95億8319万 | -5.62% | 29.73 | 5.65 |
| 03/13 | 773 | 779 | 772 | 772 | -0.77% | 20,900 | 95億7079万 | -5.97% | 29.69 | 5.64 |
| 03/12 | 785 | 786 | 775 | 778 | -0.51% | 17,000 | 96億4517万 | -5.58% | 29.92 | 5.69 |
| 03/11 | 790 | 792 | 778 | 782 | +0.13% | 24,400 | 96億9476万 | -5.33% | 30.08 | 5.72 |
| 03/10 | 780 | 786 | 777 | 781 | +0.64% | 8,900 | 96億8236万 | -5.56% | 30.04 | 5.71 |
| 03/09 | 780 | 785 | 765 | 776 | -1.27% | 42,200 | 96億2038万 | -6.39% | 29.85 | 5.67 |
| 03/06 | 792 | 792 | 784 | 786 | +0.38% | 12,000 | 97億4435万 | -5.42% | 30.23 | 5.75 |
| 03/05 | 795 | 799 | 783 | 783 | +1.29% | 28,500 | 97億716万 | -6% | 30.11 | 5.72 |
| 03/04 | 782 | 782 | 761 | 773 | -2.03% | 57,000 | 95億8319万 | -7.43% | 29.73 | 5.65 |
| 03/03 | 805 | 807 | 789 | 789 | -2.23% | 57,500 | 97億8154万 | -5.85% | 30.35 | 5.77 |
| 03/02 | 810 | 818 | 806 | 807 | -1.47% | 50,300 | 100億470万 | -3.81% | 31.04 | 5.9 |
| 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 |
| 02/19 | 860 | 864 | 857 | 861 | +0.12% | 29,800 | 106億7416万 | +2.62% | 33.95 | 6.29 |
| 02/18 | 860 | 860 | 855 | 860 | +0.47% | 13,900 | 106億6176万 | +2.63% | 33.91 | 6.29 |
| 02/17 | 854 | 860 | 854 | 856 | +0.23% | 15,400 | 106億1217万 | +2.39% | 33.75 | 6.26 |
| 02/16 | 853 | 859 | 852 | 854 | +0.35% | 19,600 | 105億8737万 | +2.28% | 33.67 | 6.24 |
| 02/13 | 849 | 854 | 848 | 851 | +0.47% | 20,000 | 105億5018万 | +2.16% | 33.56 | 6.22 |
| 02/12 | 843 | 849 | 843 | 847 | +0.59% | 28,500 | 105億59万 | +1.8% | 33.4 | 6.19 |
| 02/10 | 840 | 846 | 840 | 842 | 0% | 11,400 | 104億3861万 | +1.32% | 33.2 | 6.15 |
| 02/09 | 844 | 846 | 842 | 842 | +0.24% | 16,500 | 104億3861万 | +1.45% | 33.2 | 6.15 |
| 02/06 | 841 | 845 | 840 | 840 | +0.12% | 17,200 | 104億1381万 | +1.33% | 33.12 | 6.14 |
| 02/05 | 830 | 839 | 830 | 839 | +1.21% | 12,500 | 104億141万 | +1.33% | 33.08 | 6.13 |
| 02/04 | 825 | 829 | 825 | 829 | +0.12% | 10,600 | 102億7744万 | +0.36% | 32.69 | 6.06 |
| 02/03 | 833 | 833 | 828 | 828 | +0.85% | 8,500 | 102億6504万 | +0.36% | 32.65 | 6.05 |
| 02/02 | 832 | 834 | 821 | 821 | -0.24% | 15,000 | 101億7826万 | -0.24% | 32.37 | 6 |
| 01/30 | 817 | 835 | 817 | 823 | +0.12% | 26,500 | 102億306万 | +0.12% | 32.45 | 6.02 |
| 01/29 | 826 | 831 | 820 | 822 | -1.44% | 23,200 | 101億9066万 | +0.12% | 32.41 | 6.01 |
| 01/28 | 835 | 838 | 830 | 834 | -0.48% | 14,000 | 103億3943万 | +1.83% | 32.89 | 6.1 |
| 01/27 | 837 | 840 | 835 | 838 | +0.12% | 8,800 | 103億8902万 | +2.44% | 33.04 | 6.13 |
| 01/26 | 840 | 841 | 837 | 837 | -0.12% | 8,300 | 103億7662万 | +2.7% | 33 | 6.12 |
| 01/23 | 839 | 841 | 835 | 838 | -0.12% | 8,100 | 103億8902万 | +3.08% | 33.04 | 6.13 |
| 01/22 | 834 | 839 | 834 | 839 | +0.96% | 11,800 | 104億141万 | +3.45% | 33.08 | 6.13 |
| 01/21 | 830 | 838 | 830 | 831 | -0.48% | 12,900 | 103億223万 | +2.72% | 32.77 | 6.07 |
| 01/20 | 845 | 845 | 834 | 835 | -1.18% | 19,600 | 103億5182万 | +3.47% | 32.93 | 6.1 |
| 01/19 | 843 | 846 | 839 | 845 | +0.12% | 16,700 | 104億7580万 | +4.97% | 33.32 | 6.18 |
| 01/16 | 831 | 844 | 831 | 844 | +1.69% | 25,900 | 104億6340万 | +5.11% | 33.28 | 6.17 |
| 01/15 | 824 | 830 | 823 | 830 | +0.73% | 16,000 | 102億8984万 | +3.62% | 32.73 | 6.07 |
| 01/14 | 820 | 824 | 820 | 824 | +0.61% | 15,200 | 102億1545万 | +3.13% | 32.49 | 6.02 |
| 01/13 | 822 | 825 | 819 | 819 | -0.12% | 26,400 | 101億5347万 | +2.89% | 32.29 | 5.99 |
| 01/09 | 820 | 824 | 820 | 820 | +0.24% | 11,100 | 101億6586万 | +3.14% | 32.33 | 5.99 |
| 01/08 | 816 | 822 | 816 | 818 | +0.12% | 11,200 | 101億4107万 | +3.15% | 32.25 | 5.98 |
| 01/07 | 815 | 822 | 815 | 817 | 0% | 13,800 | 101億2867万 | +3.16% | 32.22 | 5.97 |
| 01/06 | 815 | 823 | 813 | 817 | 0% | 14,100 | 101億2867万 | +3.29% | 32.22 | 5.97 |
| 01/05 | 824 | 824 | 815 | 817 | -0.61% | 16,400 | 101億2867万 | +3.42% | 32.22 | 5.97 |
| 2025 | ||||||||||
| 12/30 | 815 | 824 | 811 | 822 | +0.86% | 16,700 | 101億9066万 | +4.18% | 32.41 | 6.01 |
| 12/29 | 799 | 815 | 797 | 815 | +2.77% | 38,600 | 101億388万 | +3.56% | 32.14 | 5.96 |
| 12/26 | 795 | 798 | 793 | 793 | 0% | 21,700 | 98億3113万 | +0.89% | 31.27 | 5.8 |
| 12/25 | 788 | 793 | 788 | 793 | +0.38% | 12,100 | 98億3113万 | +1.02% | 31.27 | 5.8 |
| 12/24 | 792 | 792 | 788 | 790 | -0.25% | 10,400 | 97億9394万 | +0.77% | 31.15 | 5.77 |
| 12/23 | 790 | 792 | 789 | 792 | +0.25% | 12,600 | 98億1874万 | +1.15% | 31.23 | 5.79 |
| 12/22 | 789 | 790 | 788 | 790 | +0.25% | 9,100 | 97億9394万 | +1.02% | 31.15 | 5.77 |
| 12/19 | 784 | 790 | 784 | 788 | +0.25% | 7,200 | 97億6915万 | +0.77% | 31.07 | 5.76 |
| 12/18 | 785 | 788 | 785 | 786 | +0.13% | 5,100 | 97億4435万 | +0.64% | 30.99 | 5.75 |
| 12/17 | 784 | 790 | 784 | 785 | 0% | 9,000 | 97億3195万 | +0.64% | 30.95 | 5.74 |
| 12/16 | 788 | 788 | 785 | 785 | 0% | 7,000 | 97億3195万 | +0.77% | 30.95 | 5.74 |
| 12/15 | 785 | 788 | 785 | 785 | +0.26% | 7,000 | 97億3195万 | +0.9% | 30.95 | 5.74 |
| 12/12 | 781 | 790 | 781 | 783 | -0.63% | 12,000 | 97億716万 | +0.77% | 30.87 | 5.72 |
| 12/11 | 789 | 790 | 785 | 788 | 0% | 6,200 | 97億6915万 | +1.55% | 31.07 | 5.76 |
| 12/10 | 785 | 790 | 785 | 788 | +0.38% | 5,400 | 97億6915万 | +1.68% | 31.07 | 5.76 |
| 12/09 | 790 | 790 | 785 | 785 | -0.51% | 7,200 | 97億3195万 | +1.42% | 30.95 | 5.74 |
| 12/08 | 780 | 789 | 778 | 789 | +1.41% | 10,100 | 97億8154万 | +2.2% | 31.11 | 5.77 |
| 12/05 | 776 | 778 | 770 | 778 | +1.17% | 5,300 | 96億4517万 | +0.91% | 30.68 | 5.69 |
| 12/04 | 776 | 777 | 768 | 769 | -1.03% | 10,000 | 95億3360万 | -0.13% | 30.32 | 5.62 |
| 12/03 | 787 | 787 | 777 | 777 | -1.27% | 14,600 | 96億3277万 | +1.04% | 30.64 | 5.68 |
| 12/02 | 787 | 787 | 781 | 787 | 0% | 6,800 | 97億5675万 | +2.47% | 31.03 | 5.75 |
| 12/01 | 787 | 788 | 784 | 787 | +0.25% | 5,000 | 97億5675万 | +2.61% | 31.03 | 5.75 |
| 11/28 | 787 | 788 | 782 | 785 | -0.25% | 9,200 | 97億3195万 | +2.48% | 30.95 | 6.31 |
| 11/27 | 790 | 790 | 785 | 787 | -0.25% | 5,500 | 97億5675万 | +2.88% | 31.03 | 6.33 |
| 11/26 | 786 | 790 | 786 | 789 | +0.51% | 12,300 | 97億8154万 | +3.27% | 31.11 | 6.34 |
| 11/25 | 780 | 788 | 780 | 785 | +0.77% | 14,200 | 97億3195万 | +2.75% | 30.95 | 6.31 |
| 11/21 | 776 | 780 | 775 | 779 | +0.39% | 8,000 | 96億5757万 | +2.1% | 30.72 | 6.26 |
| 11/20 | 772 | 777 | 770 | 776 | +0.65% | 7,900 | 96億2038万 | +1.84% | 30.6 | 6.24 |
| 11/19 | 770 | 773 | 769 | 771 | +0.26% | 8,100 | 95億5839万 | +1.18% | 30.4 | 6.2 |
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 | 826 2026/4/17 | 8,600 | 102億4025万 | +3.51% 798 | |||
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）
- 2026/04/17 vs 2025/12/30
- 0%（1倍）
- 過去安値
209円（2008/10/10） - 296%（3.96倍）
826円（4/17）
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。
