- 3063
- 2026/10/14
- 時価
- 135億円
- PER 予
- 41.92倍
- 2010年以降
- 赤字-209.14倍
（2010-2026年） - PBR
- 7.4倍
- 2010年以降
- 0.76-43.73倍
（2010-2026年） - 配当 予
- 0.46%
- ROE 予
- 17.65%
- ROA 予
- 3.05%
- 資料
- Link
- CSV,JSON
ジェイグループ HD（3063）の株価チャート
株価
10/15
- 前日 (10/14)
- 1,077
- 始値
- 1,075
- 高値
- 1,083
- 安値
- 1,068
- 終値 -0.37%
- 1,073
- 出来高 -38.19%
- 19,100
乖離率
- 株価（5日）
移動平均値 - -2.01%
1,095 - 株価（25日）
移動平均値 - -5.79%
1,139 - 出来高（5日）
移動平均値 - -12.79%
21,900
2026/05/21～2026/10/15
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 | ||||||||||
| 10/15 | 1,075 | 1,083 | 1,068 | 1,073 | -0.37% | 19,100 | - | -5.79% | - | - |
| 10/14 | 1,099 | 1,101 | 1,068 | 1,077 | -2% | 30,900 | - | -5.69% | - | - |
| 10/13 | 1,101 | 1,106 | 1,096 | 1,099 | -1.79% | 28,600 | - | -3.93% | - | - |
| 10/09 | 1,104 | 1,119 | 1,104 | 1,119 | +0.99% | 14,700 | - | -2.19% | - | - |
| 10/08 | 1,112 | 1,117 | 1,106 | 1,108 | -1.25% | 16,200 | - | -3.06% | - | - |
| 10/07 | 1,122 | 1,130 | 1,115 | 1,122 | 0% | 12,200 | - | -1.92% | - | - |
| 10/06 | 1,102 | 1,127 | 1,102 | 1,122 | +1.63% | 20,100 | - | -1.92% | - | - |
| 10/05 | 1,118 | 1,119 | 1,104 | 1,104 | -1.52% | 34,500 | - | -3.58% | - | - |
| 10/02 | 1,130 | 1,137 | 1,121 | 1,121 | -1.92% | 14,400 | - | -2.35% | - | - |
| 10/01 | 1,129 | 1,152 | 1,123 | 1,143 | +0.97% | 17,000 | - | -0.61% | - | - |
| 09/30 | 1,131 | 1,147 | 1,122 | 1,132 | +0.18% | 18,200 | - | -1.82% | - | - |
| 09/29 | 1,144 | 1,149 | 1,123 | 1,130 | -1.82% | 23,400 | - | -2.25% | - | - |
| 09/28 | 1,161 | 1,164 | 1,145 | 1,151 | -1.12% | 22,100 | - | -0.6% | - | - |
| 09/25 | 1,174 | 1,187 | 1,164 | 1,164 | -0.85% | 24,100 | - | +0.26% | - | - |
| 09/24 | 1,177 | 1,184 | 1,174 | 1,174 | -0.51% | 20,600 | - | +0.95% | - | - |
| 09/18 | 1,179 | 1,186 | 1,177 | 1,180 | +0.08% | 13,800 | - | +1.37% | - | - |
| 09/17 | 1,161 | 1,185 | 1,161 | 1,179 | +1.11% | 23,000 | - | +1.2% | - | - |
| 09/16 | 1,170 | 1,177 | 1,162 | 1,166 | -0.09% | 14,500 | - | -0.09% | - | - |
| 09/15 | 1,155 | 1,175 | 1,155 | 1,167 | +0.43% | 16,800 | - | -0.09% | - | - |
| 09/14 | 1,146 | 1,167 | 1,140 | 1,162 | +1.4% | 27,600 | - | -0.68% | - | - |
| 09/11 | 1,179 | 1,179 | 1,146 | 1,146 | -2.72% | 22,300 | - | -2.22% | - | - |
| 09/10 | 1,157 | 1,179 | 1,151 | 1,178 | +1.64% | 35,800 | - | +0.34% | - | - |
| 09/09 | 1,150 | 1,160 | 1,142 | 1,159 | +0.78% | 23,500 | - | -1.36% | - | - |
| 09/08 | 1,150 | 1,155 | 1,142 | 1,150 | -0.35% | 28,600 | - | -2.21% | - | - |
| 09/07 | 1,138 | 1,154 | 1,121 | 1,154 | +0.87% | 45,100 | - | -2.12% | - | - |
| 09/04 | 1,125 | 1,145 | 1,117 | 1,144 | +2.51% | 46,700 | - | -3.13% | - | - |
| 09/03 | 1,098 | 1,125 | 1,091 | 1,116 | +1.27% | 83,200 | - | -5.74% | - | - |
| 09/02 | 1,104 | 1,104 | 1,092 | 1,102 | -0.27% | 79,200 | - | -7.32% | - | - |
| 09/01 | 1,111 | 1,112 | 1,100 | 1,105 | -1.34% | 84,100 | - | -7.53% | - | - |
| 08/31 | 1,131 | 1,131 | 1,115 | 1,120 | -0.09% | 54,300 | - | -6.74% | - | - |
| 08/28 | 1,122 | 1,135 | 1,121 | 1,121 | -2.52% | 146,800 | - | -7.05% | - | - |
| 08/27 | 1,151 | 1,164 | 1,146 | 1,150 | -2.62% | 188,300 | - | -4.88% | - | - |
| 08/26 | 1,179 | 1,185 | 1,166 | 1,181 | -0.59% | 129,300 | - | -2.48% | - | - |
| 08/25 | 1,197 | 1,197 | 1,188 | 1,188 | -1% | 81,900 | - | -2.14% | - | - |
| 08/24 | 1,204 | 1,205 | 1,200 | 1,200 | -0.17% | 55,600 | - | -1.32% | - | - |
| 08/21 | 1,200 | 1,203 | 1,200 | 1,202 | -0.08% | 46,700 | - | -1.39% | - | - |
| 08/20 | 1,210 | 1,210 | 1,202 | 1,203 | -0.74% | 47,800 | - | -1.55% | - | - |
| 08/19 | 1,214 | 1,215 | 1,209 | 1,212 | -0.08% | 31,800 | - | -0.98% | - | - |
| 08/18 | 1,211 | 1,215 | 1,209 | 1,213 | +0.25% | 36,400 | - | -1.06% | - | - |
| 08/17 | 1,210 | 1,215 | 1,210 | 1,210 | +0.17% | 26,700 | - | -1.31% | - | - |
| 08/14 | 1,206 | 1,213 | 1,205 | 1,208 | -0.08% | 16,700 | - | -1.63% | - | - |
| 08/13 | 1,206 | 1,215 | 1,202 | 1,209 | +0.33% | 23,600 | - | -1.71% | - | - |
| 08/12 | 1,210 | 1,216 | 1,204 | 1,205 | -0.17% | 26,600 | - | -2.03% | - | - |
| 08/10 | 1,207 | 1,212 | 1,199 | 1,207 | 0% | 57,500 | - | -1.79% | - | - |
| 08/07 | 1,199 | 1,207 | 1,195 | 1,207 | +0.75% | 34,700 | - | -1.71% | - | - |
| 08/06 | 1,200 | 1,203 | 1,198 | 1,198 | -0.17% | 25,900 | - | -2.36% | - | - |
| 08/05 | 1,201 | 1,204 | 1,200 | 1,200 | -0.08% | 28,400 | - | -2.2% | - | - |
| 08/04 | 1,212 | 1,218 | 1,201 | 1,201 | -0.91% | 30,000 | - | -2.04% | - | - |
| 08/03 | 1,212 | 1,218 | 1,206 | 1,212 | -0.82% | 37,600 | - | -1.14% | - | - |
| 07/31 | 1,245 | 1,245 | 1,215 | 1,222 | +0.33% | 34,700 | - | 0% | - | - |
| 07/30 | 1,244 | 1,250 | 1,212 | 1,218 | -1.93% | 38,100 | - | 0% | - | - |
| 07/29 | 1,250 | 1,250 | 1,234 | 1,242 | -0.4% | 24,200 | - | +2.31% | - | - |
| 07/28 | 1,256 | 1,257 | 1,234 | 1,247 | -0.24% | 14,500 | - | +3.23% | - | - |
| 07/27 | 1,234 | 1,257 | 1,233 | 1,250 | +1.38% | 17,300 | - | +3.99% | - | - |
| 07/24 | 1,212 | 1,238 | 1,206 | 1,233 | +1.82% | 12,100 | - | +3.18% | - | - |
| 07/23 | 1,211 | 1,220 | 1,206 | 1,211 | +0.33% | 12,700 | - | +1.94% | - | - |
| 07/22 | 1,231 | 1,231 | 1,207 | 1,207 | -2.11% | 43,000 | - | +2.03% | - | - |
| 07/21 | 1,250 | 1,258 | 1,231 | 1,233 | -1.44% | 25,600 | - | +4.4% | - | - |
| 07/17 | 1,280 | 1,280 | 1,251 | 1,251 | -1.96% | 29,500 | - | +6.11% | - | - |
| 07/16 | 1,276 | 1,284 | 1,267 | 1,276 | +0.16% | 26,000 | - | +8.6% | - | - |
| 07/15 | 1,287 | 1,291 | 1,270 | 1,274 | +1.35% | 24,100 | - | +8.8% | - | - |
| 07/14 | 1,259 | 1,268 | 1,241 | 1,257 | +0.8% | 19,900 | - | +7.8% | - | - |
| 07/13 | 1,220 | 1,261 | 1,219 | 1,247 | +1.8% | 35,500 | - | +7.5% | - | - |
| 07/10 | 1,268 | 1,268 | 1,218 | 1,225 | -3.39% | 49,900 | - | +6.24% | - | - |
| 07/09 | 1,240 | 1,274 | 1,230 | 1,268 | +2.42% | 32,900 | - | +10.65% | - | - |
| 07/08 | 1,228 | 1,238 | 1,208 | 1,238 | +1.64% | 23,500 | - | +8.98% | - | - |
| 07/07 | 1,199 | 1,223 | 1,191 | 1,218 | +2.1% | 19,900 | - | +7.98% | - | - |
| 07/06 | 1,180 | 1,196 | 1,180 | 1,193 | +1.53% | 18,100 | - | +6.52% | - | - |
| 07/03 | 1,180 | 1,196 | 1,172 | 1,175 | -0.68% | 18,000 | - | +5.67% | - | - |
| 07/02 | 1,198 | 1,198 | 1,177 | 1,183 | -0.25% | 16,400 | - | +7.16% | - | - |
| 07/01 | 1,198 | 1,205 | 1,172 | 1,186 | 0% | 18,200 | - | +8.91% | - | - |
| 06/30 | 1,201 | 1,202 | 1,185 | 1,186 | -1% | 19,700 | - | +10.43% | - | - |
| 06/29 | 1,135 | 1,198 | 1,135 | 1,198 | +6.68% | 36,000 | - | +13.13% | - | - |
| 06/26 | 1,139 | 1,140 | 1,120 | 1,123 | +0.18% | 16,100 | - | +7.57% | - | - |
| 06/25 | 1,129 | 1,130 | 1,120 | 1,121 | +0.72% | 15,400 | - | +8.73% | - | - |
| 06/24 | 1,110 | 1,129 | 1,110 | 1,113 | +1.55% | 17,100 | - | +9.22% | - | - |
| 06/23 | 1,084 | 1,113 | 1,084 | 1,096 | +1.11% | 17,300 | - | +8.84% | - | - |
| 06/22 | 1,092 | 1,128 | 1,084 | 1,084 | +0.84% | 25,200 | - | +8.94% | - | - |
| 06/19 | 1,047 | 1,116 | 1,047 | 1,075 | +2.09% | 37,500 | - | +9.25% | - | - |
| 06/18 | 1,102 | 1,120 | 1,035 | 1,053 | -4.62% | 75,400 | - | +8.11% | - | - |
| 06/17 | 1,119 | 1,160 | 1,104 | 1,104 | -2.9% | 40,200 | - | +14.52% | - | - |
| 06/16 | 1,210 | 1,248 | 1,120 | 1,137 | -5.17% | 98,900 | - | +19.43% | - | - |
| 06/15 | 1,179 | 1,200 | 1,160 | 1,199 | +3.9% | 44,800 | - | +27.69% | - | - |
| 06/12 | 1,159 | 1,180 | 1,151 | 1,154 | -0.35% | 30,600 | - | +25.03% | - | - |
| 06/11 | 1,151 | 1,161 | 1,135 | 1,158 | +0.78% | 29,500 | - | +27.25% | - | - |
| 06/10 | 1,135 | 1,149 | 1,132 | 1,149 | +1.77% | 35,000 | - | +28.24% | - | - |
| 06/09 | 1,084 | 1,137 | 1,084 | 1,129 | +6.11% | 56,800 | - | +28% | - | - |
| 06/08 | 1,041 | 1,068 | 1,041 | 1,064 | +2.11% | 28,900 | - | +22.3% | - | - |
| 06/05 | 1,026 | 1,049 | 1,026 | 1,042 | +1.56% | 24,600 | - | +21.16% | - | - |
| 06/04 | 1,040 | 1,040 | 1,022 | 1,026 | -1.91% | 29,400 | - | +20.56% | - | - |
| 06/03 | 1,000 | 1,058 | 997 | 1,046 | +4.6% | 74,000 | - | +24.23% | - | - |
| 06/02 | 993 | 1,000 | 991 | 1,000 | -0.4% | 52,800 | - | +20.05% | - | - |
| 06/01 | 971 | 1,008 | 969 | 1,004 | +3.61% | 225,700 | - | +21.7% | - | - |
| 05/29 | 969 | 969 | 969 | 969 | +18.32% | 47,400 | - | +18.6% | - | - |
| 05/28 | 812 | 819 | 809 | 819 | +0.86% | 8,400 | - | +0.99% | - | - |
| 05/27 | 812 | 813 | 810 | 812 | +0.25% | 7,100 | - | +0.12% | - | - |
| 05/26 | 808 | 814 | 808 | 810 | +0.25% | 10,700 | - | -0.25% | - | - |
| 05/25 | 809 | 812 | 808 | 808 | 0% | 8,100 | - | -0.49% | - | - |
| 05/22 | 810 | 810 | 808 | 808 | -0.25% | 2,900 | - | -0.49% | - | - |
| 05/21 | 807 | 810 | 807 | 810 | +0.25% | 6,700 | - | -0.25% | - | - |
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 | 1,073 2026/10/15 | 19,100 | 134億6014万 | -5.79% 1,139 | |||
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）
- 2026/10/15 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
209円（2008/10/10） - 415%（5.15倍）
1,073円（10/15）
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。
