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
09/25	2,267	2,269	2,265	2,265	-0.04%	56,100	-	+0.49%	-	-
09/24	2,266	2,268	2,266	2,266	-0.13%	15,800	-	+0.58%	-	-
09/18	2,269	2,269	2,266	2,269	+0.18%	52,800	-	+0.75%	-	-
09/17	2,266	2,268	2,265	2,265	-0.04%	79,900	-	+0.62%	-	-
09/16	2,266	2,268	2,264	2,266	+0.18%	203,400	-	+0.67%	-	-
09/15	2,234	2,276	2,234	2,262	+1.43%	409,300	-	+0.53%	-	-
09/14	2,248	2,249	2,225	2,230	-0.8%	39,100	-	-0.84%	-	-
09/11	2,246	2,248	2,245	2,248	+0.09%	276,900	-	-0.09%	-	-
09/10	2,246	2,248	2,246	2,246	0%	99,300	-	-0.13%	-	-
09/09	2,247	2,248	2,246	2,246	0%	58,900	-	-0.13%	-	-
09/08	2,246	2,248	2,245	2,246	0%	134,600	-	-0.09%	-	-
09/07	2,246	2,247	2,245	2,246	0%	190,500	-	+0.67%	-	-
09/04	2,246	2,247	2,245	2,246	0%	159,200	-	+1.45%	-	-
09/03	2,247	2,248	2,245	2,246	-0.04%	608,100	-	+2.18%	-	-
09/02	2,248	2,249	2,246	2,247	0%	318,200	-	+3.03%	-	-
09/01	2,248	2,250	2,246	2,247	-4.26%	205,700	-	+3.88%	-	-
08/31	2,248	2,347	2,247	2,347	+4.36%	472,200	-	+9.42%	-	-
08/28	2,247	2,249	2,247	2,249	+0.13%	154,100	-	+5.93%	-	-
08/27	2,247	2,248	2,246	2,246	-0.04%	144,900	-	+6.7%	-	-
08/26	2,247	2,248	2,246	2,247	0%	130,200	-	+7.67%	-	-
08/25	2,244	2,248	2,244	2,247	+0.13%	719,300	-	+8.66%	-	-
08/24	2,245	2,245	2,244	2,244	0%	201,600	-	+9.46%	-	-
08/21	2,244	2,245	2,244	2,244	0%	125,000	-	+10.6%	-	-
08/20	2,245	2,245	2,244	2,244	0%	154,500	-	+11.75%	-	-
08/19	2,245	2,245	2,244	2,244	0%	220,800	-	+13.1%	-	-
08/18	2,244	2,245	2,244	2,244	0%	258,500	-	+14.61%	-	-
08/17	2,245	2,245	2,244	2,244	-0.04%	287,200	-	+16.15%	-	-
08/14	2,244	2,245	2,244	2,245	+0.04%	428,100	-	+18.22%	-	-
08/13	2,245	2,245	2,244	2,244	0%	250,900	-	+20.26%	-	-
08/12	2,245	2,245	2,244	2,244	0%	311,800	-	+22.49%	-	-
08/10	2,245	2,245	2,244	2,244	0%	261,200	-	+24.87%	-	-
08/07	2,245	2,245	2,244	2,244	0%	259,400	-	+27.43%	-	-
08/06	2,245	2,245	2,244	2,244	-0.04%	513,900	-	+30.24%	-	-
08/05	2,245	2,245	2,243	2,245	+1.04%	2,014,700	-	+33.23%	-	-
08/04	2,222	2,222	2,222	2,222	+21.95%	61,900	-	+34.99%	-	-
08/03	1,790	1,831	1,789	1,822	0%	98,100	-	+13.24%	-	-
07/31	1,832	1,857	1,793	1,822	-0.55%	99,100	-	+14.66%	-	-
07/30	1,826	1,853	1,800	1,832	+0.11%	109,800	-	+16.84%	-	-
07/29	1,790	1,834	1,780	1,830	+1.67%	76,900	-	+18.29%	-	-
07/28	1,800	1,819	1,750	1,800	+0.28%	77,800	-	+17.96%	-	-
07/27	1,805	1,824	1,761	1,795	+0.06%	94,900	-	+19.27%	-	-
07/24	1,810	1,832	1,773	1,794	-0.61%	99,000	-	+20.73%	-	-
07/23	1,763	1,825	1,739	1,805	+1.01%	93,000	-	+23.12%	-	-
07/22	1,786	1,807	1,761	1,787	+0.73%	105,600	-	+23.58%	-	-
07/21	1,780	1,861	1,762	1,774	-0.39%	166,900	-	+24.32%	-	-
07/17	1,736	1,797	1,705	1,781	+3.19%	155,300	-	+26.49%	-	-
07/16	1,708	1,759	1,632	1,726	+0.29%	207,800	-	+24.26%	-	-
07/15	1,656	1,827	1,656	1,721	+3.93%	408,200	-	+25.53%	-	-
07/14	1,619	1,663	1,598	1,656	+3.89%	147,700	-	+22.21%	-	-
07/13	1,550	1,630	1,534	1,594	+0.44%	250,600	-	+18.87%	-	-
07/10	1,422	1,610	1,414	1,587	+11.84%	395,300	-	+19.32%	-	-
07/09	1,417	1,428	1,417	1,419	+0.14%	63,300	-	+7.58%	-	-
07/08	1,399	1,421	1,399	1,417	+1%	94,300	-	+7.84%	-	-
07/07	1,381	1,403	1,374	1,403	+2.48%	78,500	-	+7.18%	-	-
07/06	1,333	1,376	1,333	1,369	+3.01%	106,500	-	+4.9%	-	-
07/03	1,313	1,337	1,313	1,329	+1.37%	72,100	-	+2%	-	-
07/02	1,282	1,313	1,282	1,311	+2.26%	60,300	-	+0.61%	-	-
07/01	1,280	1,287	1,276	1,282	+0.08%	61,300	-	-1.69%	-	-
06/30	1,296	1,296	1,281	1,281	-0.54%	27,000	-	-1.99%	-	-
06/29	1,292	1,300	1,279	1,288	-1.68%	94,500	-	-1.6%	-	-
06/26	1,307	1,317	1,306	1,310	+0.15%	119,600	-	0%	-	-
06/25	1,315	1,316	1,302	1,308	+0.08%	73,800	-	-0.23%	-	-
06/24	1,297	1,315	1,297	1,307	+0.77%	39,300	-	-0.31%	-	-
06/23	1,300	1,303	1,294	1,297	+0.31%	42,400	-	-1.14%	-	-
06/22	1,310	1,313	1,293	1,293	-1.3%	63,800	-	-1.52%	-	-
06/19	1,305	1,313	1,304	1,310	+0.38%	27,600	-	-0.3%	-	-
06/18	1,297	1,311	1,297	1,305	+0.69%	24,200	-	-0.84%	-	-
06/17	1,293	1,308	1,293	1,296	-0.38%	37,000	-	-1.59%	-	-
06/16	1,304	1,306	1,296	1,301	-0.46%	31,200	-	-1.36%	-	-
06/15	1,313	1,317	1,304	1,307	+0.31%	24,800	-	-0.98%	-	-
06/12	1,292	1,305	1,288	1,303	+0.93%	39,200	-	-1.29%	-	-
06/11	1,309	1,309	1,291	1,291	-1.75%	51,400	-	-2.12%	-	-
06/10	1,300	1,314	1,300	1,314	+1.08%	34,200	-	-0.38%	-	-
06/09	1,318	1,320	1,300	1,300	-0.99%	36,800	-	-1.37%	-	-
06/08	1,310	1,323	1,310	1,313	-0.15%	28,200	-	-0.38%	-	-
06/05	1,304	1,322	1,303	1,315	+1.78%	15,500	-	-0.15%	-	-
06/04	1,311	1,312	1,292	1,292	-1.37%	21,400	-	-1.82%	-	-
06/03	1,308	1,316	1,308	1,310	+0.69%	15,600	-	-0.46%	-	-
06/02	1,315	1,322	1,301	1,301	-1.44%	41,000	-	-1.14%	-	-
06/01	1,334	1,334	1,316	1,320	-0.68%	44,200	-	+0.3%	-	-
05/29	1,337	1,343	1,329	1,329	-0.67%	20,200	-	+1.06%	-	-
05/28	1,337	1,346	1,326	1,338	-0.37%	36,700	-	+1.75%	-	-
05/27	1,335	1,343	1,332	1,343	+0.6%	19,200	-	+2.21%	-	-
05/26	1,330	1,339	1,320	1,335	+0.83%	26,900	-	+1.68%	-	-
05/25	1,323	1,336	1,317	1,324	+0.08%	52,100	-	+0.84%	-	-
05/22	1,329	1,329	1,314	1,323	+0.61%	32,700	-	+0.84%	-	-
05/21	1,321	1,329	1,315	1,315	-0.3%	21,000	-	+0.23%	-	-
05/20	1,336	1,336	1,310	1,319	-1.27%	31,900	-	+0.46%	-	-
05/19	1,330	1,340	1,325	1,336	+1.6%	41,400	-	+1.75%	-	-
05/18	1,344	1,344	1,307	1,315	-2.81%	95,600	-	+0.08%	-	-
05/15	1,337	1,353	1,333	1,353	+1.42%	47,100	-	+2.97%	-	-
05/14	1,334	1,334	1,322	1,334	-0.45%	35,100	-	+1.52%	-	-
05/13	1,335	1,340	1,327	1,340	+0.37%	38,700	-	+2.06%	-	-
05/12	1,320	1,335	1,315	1,335	+3.49%	58,500	-	+1.75%	-	-
05/11	1,287	1,298	1,285	1,290	+0.7%	42,600	-	-1.68%	-	-
05/08	1,299	1,299	1,281	1,281	-0.93%	41,700	-	-2.44%	-	-
05/07	1,298	1,304	1,291	1,293	-0.39%	42,100	-	-1.6%	-	-
05/01	1,296	1,298	1,289	1,298	+0.15%	22,400	-	-1.29%	-	-
04/30	1,288	1,300	1,284	1,296	+0.39%	47,000	-	-1.52%	-	-
04/28	1,288	1,296	1,285	1,291	+0.31%	27,100	-	-2.05%	-	-

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
2011年 12月期	381 6,100 12/21	98 1,570 10/24	20,492,800 1,280,800 10/21	50億7825万	13億702万	+107.23% 12/20	-17.86% 1/23
2012年 12月期	607 2,429 11/5	194 3,100 1/19	5,481,600 342,600 1/30	80億8857万	25億8075万	+46.83% 11/5	-18.94% 5/28
2013年 12月期	685 1,369 5/13	391 781 6/27	623,000 311,500 4/9	91億1754万	52億146万	+15.45% 3/21	-23.25% 6/27
2014年 12月期	1,503 3,005 11/27	431 861 2/4	1,530,000 765,000 11/27	276億633万	78億6540万	+31.93% 9/1	-5.27% 2/6
2015年 12月期	2,370 8/12	1,065 11/11	689,500 11/27	443億6450万	199億5724万	+22.34% 4/3	-30.61% 9/8
2016年 12月期	1,965 3/15	1,100 1/21	771,600 2/9	370億7404万	206億1312万	+26.68% 2/22	-16.1% 6/24
2017年 12月期	1,693 12/28 12/21	1,244 4/13	338,900 2/15	322億1034万	236億6784万	+10.3% 12/21	-10.49% 2/7
2018年 12月期	1,853 1/23	812 12/25	1,097,100 11/16	352億5443万	154億4878万	+9.17% 4/6	-23.56% 11/16
2019年 12月期	1,543 10/7	709 3/7	887,000 2/13	293億5650万	134億8915万	+16.7% 5/21	-13.95% 2/13
2020年 12月期	1,464 11/6	811 3/19	216,400 3/13	278億5347万	154億2976万	+19.68% 6/9	-30.44% 3/13
2021年 12月期	1,360 7/13	990 12/27	226,400 11/18	258億7481万	188億3534万	+9.26% 2/9	-8.9% 11/30
2022年 12月期	1,067 3/23	918 1/27 1/21	126,300 7/28	203億31万	174億6550万	+5.99% 2/17	-4.17% 4/25
2023年 12月期	1,173 9/25	980 2/22	172,100 7/28	223億1702万	186億4508万	+7.01% 4/4	-3.49% 6/1
2024年 12月期	1,333 5/1	1,063 8/5	194,300 3/18	253億6112万	202億2421万	+7.39% 4/10	-11.5% 8/5
2025年 12月期	1,345 9/8	1,061 4/7	133,500 8/25	238億4093万	201億8616万	+8.41% 8/20	-7.33% 4/7
最新	2,265 2026/9/25		56,100	401億4848万		+0.49% 2,254

年間値上がり率

2012/12/28 vs 2011/12/30: 77%（1.77倍）
2013/12/30 vs 2012/12/28: 8%（1.08倍）
2014/12/30 vs 2013/12/30: 145%（2.45倍）
2015/12/30 vs 2014/12/30: 15%（1.15倍）
2016/12/30 vs 2015/12/30: -11%（0.89倍）
2017/12/29 vs 2016/12/30: 26%（1.26倍）
2018/12/28 vs 2017/12/29: -48%（0.52倍）
2019/12/30 vs 2018/12/28: 51%（1.51倍）
2020/12/30 vs 2019/12/30: -8%（0.92倍）
2021/12/30 vs 2020/12/30: -15%（0.85倍）
2022/12/30 vs 2021/12/30: 0%（1倍）
2023/12/29 vs 2022/12/30: 12%（1.12倍）
2024/12/30 vs 2023/12/29: 0%（1倍）
2025/12/30 vs 2024/12/30: 15%（1.15倍）
2026/09/25 vs 2025/12/30: 76%（1.76倍）
過去安値 98円（2011/10/24）: 2208%（23.08倍）
2,265円（9/25）

JPMC（3276）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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