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	2,252	2,254	2,236	2,236	-1.15%	122,600	-	-0.93%	-	-
10/01	2,245	2,271	2,245	2,262	+0.09%	196,300	-	+0.18%	-	-
09/30	2,271	2,272	2,241	2,260	-0.48%	127,700	-	0%	-	-
09/29	2,287	2,287	2,246	2,271	-0.87%	150,900	-	+0.4%	-	-
09/28	2,300	2,317	2,288	2,291	-0.39%	174,100	-	+1.24%	-	-
09/25	2,295	2,306	2,284	2,300	+0.52%	168,800	-	+1.68%	-	-
09/24	2,262	2,292	2,245	2,288	+1.19%	148,300	-	+1.19%	-	-
09/18	2,291	2,291	2,250	2,261	-0.88%	184,800	-	+0.04%	-	-
09/17	2,278	2,292	2,267	2,281	+0.71%	81,900	-	+0.93%	-	-
09/16	2,280	2,300	2,257	2,265	-0.13%	133,800	-	+0.27%	-	-
09/15	2,280	2,299	2,258	2,268	-0.48%	176,000	-	+0.4%	-	-
09/14	2,265	2,282	2,250	2,279	+1.51%	80,500	-	+0.8%	-	-
09/11	2,214	2,246	2,214	2,245	-0.31%	145,700	-	-0.66%	-	-
09/10	2,211	2,259	2,211	2,252	+1.53%	167,600	-	-0.31%	-	-
09/09	2,250	2,250	2,211	2,218	-1.2%	119,100	-	-1.73%	-	-
09/08	2,231	2,250	2,219	2,245	+0.63%	101,200	-	-0.53%	-	-
09/07	2,231	2,233	2,215	2,231	0%	86,900	-	-1.41%	-	-
09/04	2,205	2,237	2,205	2,231	+0.5%	116,700	-	-1.89%	-	-
09/03	2,201	2,232	2,195	2,220	+0.95%	137,500	-	-2.84%	-	-
09/02	2,210	2,211	2,189	2,199	-1.04%	141,500	-	-4.27%	-	-
09/01	2,236	2,250	2,214	2,222	-0.63%	156,000	-	-3.68%	-	-
08/31	2,273	2,275	2,235	2,236	-1.41%	142,600	-	-3.37%	-	-
08/28	2,272	2,284	2,247	2,268	-1.05%	147,500	-	-2.11%	-	-
08/27	2,271	2,292	2,253	2,292	-0.09%	198,100	-	-1.08%	-	-
08/26	2,280	2,297	2,278	2,294	+0.61%	121,900	-	-0.99%	-	-
08/25	2,298	2,307	2,276	2,280	-0.78%	108,700	-	-1.6%	-	-
08/24	2,306	2,322	2,285	2,298	-0.43%	110,500	-	-0.86%	-	-
08/21	2,295	2,317	2,289	2,308	+0.35%	176,300	-	-0.39%	-	-
08/20	2,286	2,305	2,268	2,300	+1.1%	169,200	-	-0.65%	-	-
08/19	2,287	2,294	2,245	2,275	-0.13%	109,900	-	-1.69%	-	-
08/18	2,257	2,280	2,246	2,278	+0.89%	115,400	-	-1.51%	-	-
08/17	2,285	2,293	2,252	2,258	-0.48%	214,400	-	-2.29%	-	-
08/14	2,242	2,272	2,237	2,269	+0.75%	158,100	-	-1.82%	-	-
08/13	2,263	2,273	2,237	2,252	-0.62%	197,100	-	-2.55%	-	-
08/12	2,320	2,324	2,249	2,266	-1.65%	311,900	-	-1.95%	-	-
08/10	2,260	2,320	2,232	2,304	+1.95%	197,900	-	-0.26%	-	-
08/07	2,220	2,261	2,216	2,260	+1.35%	193,400	-	-2.08%	-	-
08/06	2,190	2,234	2,189	2,230	+2.25%	173,600	-	-3.34%	-	-
08/05	2,215	2,231	2,171	2,181	-1.58%	248,500	-	-5.42%	-	-
08/04	2,378	2,378	2,202	2,216	-8.01%	399,300	-	-4.07%	-	-
08/03	2,485	2,542	2,325	2,409	-3.37%	361,900	-	+4.2%	-	-
07/31	2,498	2,507	2,430	2,493	-0.72%	729,600	-	+8.16%	-	-
07/30	2,524	2,545	2,472	2,511	-0.52%	394,400	-	+9.51%	-	-
07/29	2,497	2,542	2,484	2,524	+2.94%	334,400	-	+10.75%	-	-
07/28	2,400	2,460	2,384	2,452	+2.25%	245,700	-	+8.26%	-	-
07/27	2,349	2,398	2,341	2,398	+3.59%	237,200	-	+6.39%	-	-
07/24	2,255	2,316	2,255	2,315	+1.85%	164,600	-	+2.98%	-	-
07/23	2,285	2,294	2,262	2,273	-0.53%	107,300	-	+1.38%	-	-
07/22	2,287	2,291	2,268	2,285	-0.65%	142,100	-	+2.01%	-	-
07/21	2,307	2,322	2,284	2,300	0%	170,500	-	+2.82%	-	-
07/17	2,280	2,313	2,278	2,300	+1.77%	176,900	-	+2.95%	-	-
07/16	2,262	2,284	2,254	2,260	-0.09%	105,500	-	+1.25%	-	-
07/15	2,281	2,287	2,256	2,262	-0.83%	104,400	-	+1.39%	-	-
07/14	2,267	2,290	2,263	2,281	+1.6%	188,700	-	+2.24%	-	-
07/13	2,255	2,268	2,236	2,245	+0.13%	111,900	-	+0.76%	-	-
07/10	2,242	2,247	2,227	2,242	-0.13%	150,900	-	+0.63%	-	-
07/09	2,245	2,258	2,231	2,245	-1.01%	205,700	-	+0.85%	-	-
07/08	2,263	2,281	2,252	2,268	+0.18%	153,500	-	+1.98%	-	-
07/07	2,231	2,272	2,211	2,264	+0.98%	179,900	-	+1.98%	-	-
07/06	2,218	2,252	2,213	2,242	-0.13%	400,300	-	+1.22%	-	-
07/03	2,260	2,274	2,242	2,245	+0.9%	172,200	-	+1.45%	-	-
07/02	2,245	2,270	2,222	2,225	+0.18%	168,200	-	+0.54%	-	-
07/01	2,263	2,267	2,213	2,221	-1.86%	157,900	-	+0.41%	-	-
06/30	2,272	2,296	2,247	2,263	-0.53%	182,800	-	+2.35%	-	-
06/29	2,236	2,288	2,227	2,275	+2.02%	336,200	-	+3.03%	-	-
06/26	2,219	2,236	2,211	2,230	+1.69%	311,100	-	+1.23%	-	-
06/25	2,201	2,211	2,178	2,193	+0.83%	212,600	-	-0.41%	-	-
06/24	2,172	2,203	2,170	2,175	+0.05%	197,100	-	-1.18%	-	-
06/23	2,162	2,187	2,151	2,174	-0.09%	212,100	-	-1.18%	-	-
06/22	2,216	2,216	2,176	2,176	-2.55%	379,400	-	-1.05%	-	-
06/19	2,184	2,234	2,175	2,233	+2.43%	583,500	-	+1.64%	-	-
06/18	2,199	2,199	2,141	2,180	-1.4%	1,557,400	-	-0.59%	-	-
06/17	2,241	2,245	2,211	2,211	-0.41%	1,037,100	-	+0.91%	-	-
06/16	2,230	2,239	2,211	2,220	-0.45%	608,000	-	+1.51%	-	-
06/15	2,244	2,256	2,226	2,230	-0.84%	651,200	-	+2.2%	-	-
06/12	2,245	2,261	2,236	2,249	+0.49%	426,200	-	+3.31%	-	-
06/11	2,247	2,261	2,229	2,238	-0.27%	334,600	-	+3.09%	-	-
06/10	2,245	2,261	2,235	2,244	+0.99%	334,400	-	+3.6%	-	-
06/09	2,241	2,248	2,222	2,222	-0.13%	344,600	-	+2.97%	-	-
06/08	2,202	2,237	2,199	2,225	+0.63%	371,300	-	+3.44%	-	-
06/05	2,200	2,221	2,191	2,211	+1.19%	310,200	-	+3.08%	-	-
06/04	2,185	2,198	2,175	2,185	+0.78%	592,100	-	+2.15%	-	-
06/03	2,133	2,179	2,129	2,168	+0.98%	434,400	-	+1.59%	-	-
06/02	2,170	2,175	2,142	2,147	-1.83%	589,700	-	+0.8%	-	-
06/01	2,226	2,232	2,183	2,187	-2.06%	643,000	-	+2.68%	-	-
05/29	2,220	2,252	2,204	2,233	+0.86%	446,700	-	+4.84%	-	-
05/28	2,201	2,224	2,195	2,214	+0.96%	539,600	-	+3.94%	-	-
05/27	2,180	2,199	2,176	2,193	+0.5%	354,200	-	+3.01%	-	-
05/26	2,170	2,191	2,159	2,182	+0.69%	315,000	-	+2.44%	-	-
05/25	2,200	2,208	2,165	2,167	-1.23%	416,800	-	+1.69%	-	-
05/22	2,185	2,203	2,173	2,194	+0.69%	267,200	-	+3%	-	-
05/21	2,161	2,187	2,155	2,179	+1.4%	306,600	-	+2.35%	-	-
05/20	2,140	2,154	2,124	2,149	+0.42%	234,600	-	+0.94%	-	-
05/19	2,135	2,150	2,119	2,140	+1.18%	185,100	-	+0.47%	-	-
05/18	2,130	2,135	2,098	2,115	-0.94%	281,200	-	-0.84%	-	-
05/15	2,131	2,137	2,124	2,135	+0.19%	176,700	-	-0.09%	-	-
05/14	2,126	2,139	2,117	2,131	+0.71%	163,700	-	-0.37%	-	-
05/13	2,112	2,132	2,098	2,116	+1.05%	167,300	-	-1.12%	-	-
05/12	2,098	2,110	2,091	2,094	-0.95%	200,700	-	-2.2%	-	-
05/11	2,102	2,119	2,102	2,114	+0.81%	171,500	-	-1.35%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2014年 6月期	1,405 5,620 5/29	663 2,650 4/18	10,547,600 2,636,900 4/25	1450億3219万	683億8706万	+26.81% 5/29	-11.94% 6/24
2015年 6月期	1,367 2,733 6/25	870 3,480 8/6	928,400 232,100 4/28	1410億5800万	898億641万	+11.85% 3/16	-11.94% 8/6
2016年 6月期	1,348 2,695 7/7	1,046 2,091 2/12	758,400 379,200 6/15	1390億9671万	1079億2253万	+12.03% 3/18	-11.72% 8/25
2017年 6月期	1,948 3,895 5/15	1,140 2,279 7/8	2,264,000 1,132,000 6/9	2010億3216万	1176億2575万	+12.93% 11/28	-9.87% 7/13
2018年 6月期	2,038 4,075 5/14	1,401 2,802 9/8	863,200 431,600 6/15	2103億2248万	1446億1928万	+9.21% 11/6	-11.96% 7/5
2019年 6月期	1,830 9/27	1,158 5/14	900,200 6/17	1889億314万	1195億3543万	+8.89% 9/25	-18.17% 12/25
2020年 6月期	1,525 11/8	913 3/13	1,237,200 6/5	1574億1928万	942億4511万	+18.61% 3/30	-19.41% 3/13
2021年 6月期	1,780 9/28	1,296 5/28	1,566,200 6/4	1837億4185万	1337億8058万	+14.78% 9/28	-7.53% 12/8
2022年 6月期	1,676 6/7	1,303 7/9	1,323,600 6/16	1173億3821万	1345億316万	+7.98% 9/17	-8.37% 12/20
2023年 6月期	1,962 11/24	1,558 8/3	2,046,300 6/16	1373億6132万	1090億7693万	+7.99% 8/17	-5.75% 2/3
2024年 6月期	2,310 4/11	1,612 7/28	1,348,100 6/18	1584億3059万	1105億5848万	+7.91% 3/19	-5.37% 8/2
2025年 6月期	2,258 7/1	1,743 11/18	4,965,300 12/2	1477億248万	1140億1480万	+4.02% 8/1	-12.13% 11/18
2026年 6月期	2,296 6/30	2,022 11/5	1,557,400 6/18	-	1289億7248万	+10.73% 7/29	-4.78% 5/1
最新	2,236 2026/10/2		122,600	1426億2239万		-0.93% 2,257

年間値上がり率

2015/12/30 vs 2014/12/30: 18%（1.18倍）
2016/12/30 vs 2015/12/30: 28%（1.28倍）
2017/12/29 vs 2016/12/30: 11%（1.11倍）
2018/12/28 vs 2017/12/29: -21%（0.79倍）
2019/12/30 vs 2018/12/28: 1%（1.01倍）
2020/12/30 vs 2019/12/30: 6%（1.06倍）
2021/12/30 vs 2020/12/30: 0%（1倍）
2022/12/30 vs 2021/12/30: 31%（1.31倍）
2023/12/29 vs 2022/12/30: -4%（0.96倍）
2024/12/30 vs 2023/12/29: 0%（1倍）
2025/12/30 vs 2024/12/30: 15%（1.15倍）
2026/10/02 vs 2025/12/30: 5%（1.05倍）
過去安値 663円（2014/04/18）: 238%（3.38倍）
2,236円（10/2）

ジョイフル本田（3191）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート