- 3086
- 2026/09/28
- 時価
- 7264億円
- PER 予
- 22.69倍
- 2010年以降
- 赤字-73.81倍
（2010-2026年） - PBR
- 1.6倍
- 2010年以降
- 0.42-1.91倍
（2010-2026年） - 配当 予
- 2.09%
- ROE 予
- 7.06%
- ROA 予
- 2.52%
- 資料
- Link
- CSV,JSON
J.フロントリテイリング（3086）の株価チャート
株価
9/28
- 前日 (9/25)
- 2,709
- 始値
- 2,710
- 高値
- 2,718
- 安値
- 2,681
- 終値 -0.89%
- 2,685
- 出来高 -0.46%
- 900,600
乖離率
- 株価（5日）
移動平均値 - -0.15%
2,689 - 株価（25日）
移動平均値 - -4.24%
2,804 - 出来高（5日）
移動平均値 - -11.92%
1,022,500
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 2,710 | 2,718 | 2,681 | 2,685 | -0.89% | 900,600 | - | -4.24% | - | - |
| 09/25 | 2,677 | 2,722 | 2,677 | 2,709 | +1.2% | 904,800 | - | -3.66% | - | - |
| 09/24 | 2,690 | 2,700 | 2,660 | 2,677 | +0.37% | 868,400 | - | -5% | - | - |
| 09/18 | 2,701 | 2,702 | 2,626 | 2,667 | -1.48% | 1,369,000 | - | -5.59% | - | - |
| 09/17 | 2,688 | 2,747 | 2,683 | 2,707 | +1.35% | 1,069,700 | - | -4.51% | - | - |
| 09/16 | 2,649 | 2,675 | 2,629 | 2,671 | +1.37% | 1,166,900 | - | -6.15% | - | - |
| 09/15 | 2,628 | 2,635 | 2,587 | 2,635 | +2.01% | 1,100,900 | - | -7.8% | - | - |
| 09/14 | 2,623 | 2,649 | 2,571 | 2,583 | -0.92% | 1,099,600 | - | -10.06% | - | - |
| 09/11 | 2,573 | 2,611 | 2,573 | 2,607 | +0.12% | 1,226,400 | - | -9.67% | - | - |
| 09/10 | 2,570 | 2,619 | 2,553 | 2,604 | +0.15% | 1,254,500 | - | -10.18% | - | - |
| 09/09 | 2,602 | 2,631 | 2,575 | 2,600 | -0.57% | 1,206,000 | - | -10.71% | - | - |
| 09/08 | 2,699 | 2,699 | 2,615 | 2,615 | -2.93% | 1,756,100 | - | -10.54% | - | - |
| 09/07 | 2,767 | 2,768 | 2,671 | 2,694 | -2.67% | 1,341,400 | - | -8.18% | - | - |
| 09/04 | 2,716 | 2,811 | 2,696 | 2,768 | +1.24% | 2,307,000 | - | -6.01% | - | - |
| 09/03 | 2,775 | 2,790 | 2,726 | 2,734 | -2.08% | 3,124,200 | - | -7.48% | - | - |
| 09/02 | 2,904 | 2,925 | 2,782 | 2,792 | -4.81% | 4,884,600 | - | -6.02% | - | - |
| 09/01 | 2,958 | 2,966 | 2,910 | 2,933 | -0.68% | 1,912,600 | - | -1.64% | - | - |
| 08/31 | 3,065 | 3,071 | 2,926 | 2,953 | -3.09% | 2,449,000 | - | -1.14% | - | - |
| 08/28 | 3,079 | 3,124 | 3,026 | 3,047 | -2.93% | 2,033,300 | - | +2.04% | - | - |
| 08/27 | 3,129 | 3,189 | 3,127 | 3,139 | +0.29% | 1,619,800 | - | +5.26% | - | - |
| 08/26 | 3,098 | 3,151 | 3,098 | 3,130 | +1.07% | 1,045,000 | - | +5% | - | - |
| 08/25 | 3,080 | 3,131 | 3,066 | 3,097 | +1.34% | 1,194,100 | - | +3.65% | - | - |
| 08/24 | 3,024 | 3,072 | 3,003 | 3,056 | +1.09% | 955,500 | - | +2.04% | - | - |
| 08/21 | 2,980 | 3,035 | 2,970 | 3,023 | +1.44% | 1,229,100 | - | +0.6% | - | - |
| 08/20 | 2,922 | 2,999 | 2,911 | 2,980 | +3.29% | 1,405,400 | - | -1.1% | - | - |
| 08/19 | 2,844 | 2,890 | 2,819 | 2,885 | +1.26% | 1,315,500 | - | -4.5% | - | - |
| 08/18 | 2,848 | 2,870 | 2,832 | 2,849 | -0.18% | 604,800 | - | -6% | - | - |
| 08/17 | 2,902 | 2,910 | 2,850 | 2,854 | -2.06% | 783,200 | - | -6.24% | - | - |
| 08/14 | 2,968 | 2,980 | 2,900 | 2,914 | -2.05% | 1,131,300 | - | -4.74% | - | - |
| 08/13 | 2,989 | 3,002 | 2,937 | 2,975 | -0.07% | 889,500 | - | -3.09% | - | - |
| 08/12 | 3,007 | 3,015 | 2,952 | 2,977 | -0.23% | 740,900 | - | -3.22% | - | - |
| 08/10 | 2,991 | 2,995 | 2,935 | 2,984 | +1.46% | 651,100 | - | -3.21% | - | - |
| 08/07 | 2,956 | 2,987 | 2,929 | 2,941 | -0.07% | 751,100 | - | -4.82% | - | - |
| 08/06 | 2,928 | 2,960 | 2,902 | 2,943 | +0.79% | 661,400 | - | -5.22% | - | - |
| 08/05 | 2,880 | 2,921 | 2,872 | 2,920 | +1.49% | 718,100 | - | -6.44% | - | - |
| 08/04 | 2,874 | 2,891 | 2,814 | 2,877 | -0.21% | 1,158,900 | - | -8.64% | - | - |
| 08/03 | 2,982 | 2,995 | 2,866 | 2,883 | -3.32% | 1,475,300 | - | -9.14% | - | - |
| 07/31 | 2,945 | 3,015 | 2,932 | 2,982 | -0.43% | 1,168,200 | - | -6.46% | - | - |
| 07/30 | 3,149 | 3,150 | 2,995 | 2,995 | -5.01% | 1,397,800 | - | -6.32% | - | - |
| 07/29 | 3,078 | 3,167 | 3,054 | 3,153 | +3.38% | 1,291,000 | - | -1.38% | - | - |
| 07/28 | 3,073 | 3,093 | 2,998 | 3,050 | -0.52% | 1,058,100 | - | -4.3% | - | - |
| 07/27 | 2,950 | 3,085 | 2,940 | 3,066 | +4.36% | 979,600 | - | -3.62% | - | - |
| 07/24 | 2,908 | 2,973 | 2,890 | 2,938 | -0.34% | 884,100 | - | -6.97% | - | - |
| 07/23 | 3,108 | 3,145 | 2,922 | 2,948 | -5.39% | 1,445,800 | - | -6.05% | - | - |
| 07/22 | 3,248 | 3,252 | 3,116 | 3,116 | -5.75% | 1,083,700 | - | 0% | - | - |
| 07/21 | 3,253 | 3,346 | 3,251 | 3,306 | +1.19% | 827,300 | - | +7.16% | - | - |
| 07/17 | 3,295 | 3,343 | 3,256 | 3,267 | -0.76% | 1,150,400 | - | +7.08% | - | - |
| 07/16 | 3,220 | 3,328 | 3,219 | 3,292 | +2.27% | 811,500 | - | +9.15% | - | - |
| 07/15 | 3,232 | 3,271 | 3,185 | 3,219 | +0.59% | 790,800 | - | +8.09% | - | - |
| 07/14 | 3,160 | 3,240 | 3,131 | 3,200 | +2.27% | 927,700 | - | +8.73% | - | - |
| 07/13 | 3,225 | 3,245 | 3,113 | 3,129 | -1.23% | 974,000 | - | +7.71% | - | - |
| 07/10 | 3,238 | 3,252 | 3,160 | 3,168 | -2.13% | 1,413,500 | - | +10.42% | - | - |
| 07/09 | 3,262 | 3,274 | 3,194 | 3,237 | +1.41% | 1,311,900 | - | +14.3% | - | - |
| 07/08 | 3,121 | 3,224 | 3,116 | 3,192 | +2.57% | 1,449,200 | - | +14.41% | - | - |
| 07/07 | 3,186 | 3,236 | 3,112 | 3,112 | -1.33% | 1,947,800 | - | +13.08% | - | - |
| 07/06 | 3,185 | 3,201 | 3,108 | 3,154 | -0.6% | 1,501,500 | - | +16.08% | - | - |
| 07/03 | 3,320 | 3,330 | 3,161 | 3,173 | -3.91% | 2,174,800 | - | +18.44% | - | - |
| 07/02 | 3,393 | 3,395 | 3,268 | 3,302 | -1.2% | 2,077,200 | - | +25.12% | - | - |
| 07/01 | 3,436 | 3,454 | 3,182 | 3,342 | -7.6% | 6,937,900 | - | +28.89% | - | - |
| 06/30 | 3,584 | 3,617 | 3,488 | 3,617 | +4.03% | 4,024,600 | - | +42.12% | - | - |
| 06/29 | 3,300 | 3,477 | 3,281 | 3,477 | +6.59% | 3,750,100 | - | +39.98% | - | - |
| 06/26 | 3,173 | 3,269 | 3,170 | 3,262 | +1.56% | 1,997,000 | - | +34.18% | - | - |
| 06/25 | 3,070 | 3,225 | 3,020 | 3,212 | +7.07% | 2,658,800 | - | +34.45% | - | - |
| 06/24 | 2,950 | 3,075 | 2,942 | 3,000 | +3.99% | 4,560,900 | - | +27.66% | - | - |
| 06/23 | 2,905 | 2,955 | 2,842 | 2,885 | -0.69% | 5,182,000 | - | +24.51% | - | - |
| 06/22 | 2,907 | 2,999 | 2,725 | 2,905 | +15.88% | 13,014,700 | - | +26.75% | - | - |
| 06/19 | 2,420 | 2,507 | 2,417 | 2,507 | +2.75% | 5,759,900 | - | +10.54% | - | - |
| 06/18 | 2,364 | 2,460 | 2,358 | 2,440 | +2.48% | 1,791,400 | - | +7.82% | - | - |
| 06/17 | 2,384 | 2,420 | 2,360 | 2,381 | +1.19% | 1,424,200 | - | +5.31% | - | - |
| 06/16 | 2,434 | 2,442 | 2,341 | 2,353 | -3.49% | 3,468,400 | - | +4.12% | - | - |
| 06/15 | 2,414 | 2,498 | 2,405 | 2,438 | +1.8% | 2,202,800 | - | +7.92% | - | - |
| 06/12 | 2,367 | 2,409 | 2,345 | 2,395 | +2% | 2,533,400 | - | +6.26% | - | - |
| 06/11 | 2,342 | 2,393 | 2,317 | 2,348 | +0.51% | 1,858,600 | - | +4.36% | - | - |
| 06/10 | 2,293 | 2,348 | 2,293 | 2,336 | +3% | 1,787,900 | - | +3.91% | - | - |
| 06/09 | 2,252 | 2,294 | 2,226 | 2,268 | +2.02% | 1,624,400 | - | +1.07% | - | - |
| 06/08 | 2,274 | 2,295 | 2,197 | 2,223 | -0.49% | 1,311,500 | - | -0.98% | - | - |
| 06/05 | 2,218 | 2,261 | 2,211 | 2,234 | +1.73% | 904,200 | - | -0.71% | - | - |
| 06/04 | 2,227 | 2,240 | 2,180 | 2,196 | -1.57% | 851,500 | - | -2.49% | - | - |
| 06/03 | 2,241 | 2,269 | 2,231 | 2,231 | -0.62% | 1,188,100 | - | -1.2% | - | - |
| 06/02 | 2,185 | 2,259 | 2,148 | 2,245 | +1.63% | 2,112,900 | - | -0.8% | - | - |
| 06/01 | 2,170 | 2,209 | 2,165 | 2,209 | +1.89% | 1,644,500 | - | -2.69% | - | - |
| 05/29 | 2,145 | 2,190 | 2,122 | 2,168 | +0.42% | 1,370,500 | - | -4.95% | - | - |
| 05/28 | 2,169 | 2,230 | 2,147 | 2,159 | +1.46% | 1,647,400 | - | -5.88% | - | - |
| 05/27 | 2,105 | 2,128 | 2,082 | 2,128 | +0.85% | 1,362,400 | - | -7.76% | - | - |
| 05/26 | 2,134 | 2,154 | 2,107 | 2,110 | -1.17% | 1,074,900 | - | -9.13% | - | - |
| 05/25 | 2,210 | 2,213 | 2,114 | 2,135 | -3.83% | 1,798,100 | - | -8.72% | - | - |
| 05/22 | 2,226 | 2,245 | 2,211 | 2,220 | -0.27% | 1,139,400 | - | -5.81% | - | - |
| 05/21 | 2,209 | 2,234 | 2,201 | 2,226 | +1.5% | 1,247,300 | - | -6.08% | - | - |
| 05/20 | 2,240 | 2,244 | 2,171 | 2,193 | -2.36% | 1,955,200 | - | -7.97% | - | - |
| 05/19 | 2,322 | 2,323 | 2,230 | 2,246 | -2.69% | 2,495,900 | - | -6.3% | - | - |
| 05/18 | 2,398 | 2,401 | 2,297 | 2,308 | -3.43% | 1,647,100 | - | -4.23% | - | - |
| 05/15 | 2,398 | 2,409 | 2,366 | 2,390 | +0.29% | 1,161,300 | - | -1.24% | - | - |
| 05/14 | 2,359 | 2,395 | 2,352 | 2,383 | +1.1% | 1,004,700 | - | -1.77% | - | - |
| 05/13 | 2,321 | 2,361 | 2,321 | 2,357 | +1.68% | 941,900 | - | -3.04% | - | - |
| 05/12 | 2,307 | 2,330 | 2,300 | 2,318 | +0.26% | 835,400 | - | -4.88% | - | - |
| 05/11 | 2,331 | 2,358 | 2,303 | 2,312 | -0.26% | 1,002,200 | - | -5.32% | - | - |
| 05/08 | 2,300 | 2,359 | 2,280 | 2,318 | +1.44% | 1,454,200 | - | -5.23% | - | - |
| 05/07 | 2,266 | 2,293 | 2,232 | 2,285 | +1.96% | 1,580,700 | - | -6.73% | - | - |
| 05/01 | 2,270 | 2,285 | 2,200 | 2,241 | -1.97% | 1,411,800 | - | -8.83% | - | - |
| 04/30 | 2,303 | 2,312 | 2,277 | 2,286 | -2.52% | 1,473,700 | - | -7.26% | - | - |
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 | 1,522 761 4/7 | 570 285 2/25 285 2/24 | 3,937,000 7,874,000 7/11 | - | - | +26.65% 3/26 | -32.33% 10/27 |
| 2010年 2月期 | 1,144 572 9/10 | 544 272 3/4 | 3,439,500 6,879,000 6/12 | - | - | +17.27% 4/9 | -14.26% 11/13 |
| 2011年 2月期 | 1,214 607 4/6 | 750 375 8/13 375 8/12 | 3,924,000 7,848,000 4/16 | 3254億9666万 | 2010億8937万 | +10.84% 4/5 | -32.44% 3/15 |
| 2012年 2月期 | 856 428 3/1 | 524 262 3/15 | 4,272,000 8,544,000 4/14 | 2295億1000万 | 1404億9444万 | +13.37% 7/6 | -9.88% 8/9 |
| 2013年 2月期 | 1,154 577 2/25 | 710 355 6/5 355 6/4 | 3,146,000 6,292,000 10/11 | 3094億951万 | 1903億6460万 | +24.48% 3/25 | -10.45% 11/12 |
| 2014年 2月期 | 1,814 907 7/22 | 1,064 532 3/1 | 4,933,000 9,866,000 7/19 | 4863億6816万 | 2852億7879万 | +23.11% 4/8 | -13.35% 2/4 |
| 2015年 2月期 | 1,725 2/27 | 1,246 623 3/4 623 3/3 | 3,009,600 11/12 | 4625億555万 | 3340億7647万 | +14.51% 11/14 | -8.26% 1/6 |
| 2016年 2月期 | 2,512 7/23 | 1,288 2/12 | 3,383,000 4/30 | 6735億1533万 | 3453億3748万 | +10.56% 10/7 | -17.77% 9/8 |
| 2017年 2月期 | 1,792 2/22 | 1,010 7/8 | 3,542,700 12/28 | 4804億6954万 | 2708億35万 | +13.87% 11/24 | -11.85% 6/30 |
| 2018年 2月期 | 2,190 12/27 | 1,426 9/15 | 4,460,300 6/29 | 5925億3902万 | 3858億2677万 | +10.91% 10/18 | -9.8% 4/12 |
| 2019年 2月期 | 1,944 3/9 | 1,184 2/15 | 7,165,800 4/11 | 5259億7984万 | 3203億4986万 | +8.31% 9/28 | -14.69% 12/28 |
| 2020年 2月期 | 1,612 1/6 | 1,116 6/3 | 3,407,600 1/6 | 4361億5201万 | 3019億5139万 | +9.39% 9/13 | -29.46% 3/18 |
| 2021年 2月期 | 1,175 3/3 3/2 | 600 8/3 | 17,087,300 5/29 | 3179億1477万 | 1623億3945万 | +15.78% 2/8 | -22.4% 7/3 |
| 2022年 2月期 | 1,218 6/9 | 882 8/20 | 6,320,400 10/13 | 3295億4910万 | 2386億3900万 | +10.61% 6/9 | -14% 3/9 |
| 2023年 2月期 | 1,286 2/21 2/20 | 867 3/9 | 6,444,800 4/13 | 3479億4757万 | 2345億8051万 | +11.54% 6/6 | -8.54% 7/7 |
| 2024年 2月期 | 1,635 8/14 | 1,182 3/24 | 6,002,100 6/29 | 4423億7502万 | 3198億873万 | +14.89% 8/14 | -9.34% 10/16 |
| 2025年 2月期 | 2,213 2/4 | 1,226 8/5 | 7,730,900 7/1 | 5987億6203万 | 3317億1362万 | +18.67% 7/1 | -32.05% 8/5 |
| 2026年 2月期 | 2,796 2/10 | 1,553 4/7 | 21,311,900 5/16 | 7565億187万 | 4201億8863万 | +22.53% 5/16 | -12.31% 4/7 |
| 最新 | 2,685 2026/9/28 | 900,600 | 7264億6907万 | -4.24% 2,804 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 66%（1.66倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/09/28 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
524円（2011/03/15） - 412%（5.12倍）
2,685円（9/28）
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。
