- 3539
- 2026/09/11
- 時価
- 680億円
- PER 予
- 10.22倍
- 2016年以降
- 8.34-28.42倍
（2016-2026年） - PBR
- 1.39倍
- 2016年以降
- 1.05-3.61倍
（2016-2026年） - 配当 予
- 1.95%
- ROE 予
- 13.56%
- ROA 予
- 8.7%
- 資料
- Link
- CSV,JSON
JM HD（3539）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,340
- 始値
- 1,326
- 高値
- 1,337
- 安値
- 1,303
- 終値 -0.3%
- 1,336
- 出来高 +44.63%
- 157,500
乖離率
- 株価（5日）
移動平均値 - -0.82%
1,347 - 株価（25日）
移動平均値 - -6.57%
1,430 - 出来高（5日）
移動平均値 - +7.2%
146,920
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,326 | 1,337 | 1,303 | 1,336 | -0.3% | 157,500 | 680億8122万 | -6.57% | 10.22 | 1.39 |
| 09/10 | 1,355 | 1,355 | 1,332 | 1,340 | -1.47% | 108,900 | 682億8506万 | -6.42% | 10.25 | 1.39 |
| 09/09 | 1,345 | 1,367 | 1,339 | 1,360 | +0.67% | 127,500 | 693億424万 | -5.03% | 10.41 | 1.41 |
| 09/08 | 1,345 | 1,361 | 1,333 | 1,351 | +0.15% | 147,400 | 688億4560万 | -5.66% | 10.34 | 1.4 |
| 09/07 | 1,364 | 1,365 | 1,334 | 1,349 | -1.1% | 193,300 | 687億4369万 | -5.86% | 10.32 | 1.4 |
| 09/04 | 1,430 | 1,432 | 1,363 | 1,364 | -6.58% | 326,200 | 695億807万 | -4.82% | 10.44 | 1.42 |
| 09/03 | 1,440 | 1,460 | 1,438 | 1,460 | +0.83% | 117,000 | 744億14万 | +1.6% | 11.17 | 1.51 |
| 09/02 | 1,460 | 1,468 | 1,436 | 1,448 | -0.62% | 122,800 | 737億8863万 | +0.91% | 11.08 | 1.5 |
| 09/01 | 1,442 | 1,476 | 1,438 | 1,457 | +0.07% | 124,200 | 742億4726万 | +1.67% | 11.15 | 1.51 |
| 08/31 | 1,490 | 1,490 | 1,442 | 1,456 | -1.89% | 137,800 | 741億9630万 | +1.89% | 11.14 | 1.51 |
| 08/28 | 1,520 | 1,520 | 1,472 | 1,484 | -1.4% | 175,700 | 756億2315万 | +4.14% | 11.35 | 1.54 |
| 08/27 | 1,495 | 1,517 | 1,493 | 1,505 | 0% | 131,700 | 766億9329万 | +6.06% | 11.52 | 1.56 |
| 08/26 | 1,502 | 1,514 | 1,498 | 1,505 | +0.2% | 114,800 | 766億9329万 | +6.59% | 11.52 | 1.56 |
| 08/25 | 1,502 | 1,519 | 1,493 | 1,502 | 0% | 112,000 | 765億4041万 | +6.9% | 11.49 | 1.56 |
| 08/24 | 1,495 | 1,517 | 1,493 | 1,502 | +1.28% | 125,400 | 765億4041万 | +7.52% | 11.49 | 1.56 |
| 08/21 | 1,481 | 1,492 | 1,470 | 1,483 | +0.68% | 123,200 | 755億7219万 | +6.84% | 11.35 | 1.54 |
| 08/20 | 1,480 | 1,488 | 1,456 | 1,473 | 0% | 125,900 | 750億6260万 | +6.74% | 11.27 | 1.53 |
| 08/19 | 1,470 | 1,478 | 1,452 | 1,473 | +0.82% | 131,100 | 750億6260万 | +7.36% | 11.27 | 1.53 |
| 08/18 | 1,445 | 1,469 | 1,437 | 1,461 | +1.95% | 148,500 | 744億5109万 | +7.11% | 11.18 | 1.52 |
| 08/17 | 1,434 | 1,439 | 1,422 | 1,433 | 0% | 132,800 | 730億2424万 | +5.68% | 10.96 | 1.49 |
| 08/14 | 1,418 | 1,441 | 1,415 | 1,433 | +1.06% | 120,700 | 730億2424万 | +6.15% | 10.96 | 1.49 |
| 08/13 | 1,404 | 1,423 | 1,396 | 1,418 | +1.36% | 127,600 | 722億5986万 | +5.58% | 10.85 | 1.47 |
| 08/12 | 1,380 | 1,405 | 1,375 | 1,399 | +0.79% | 123,300 | 712億9164万 | +4.64% | 10.7 | 1.45 |
| 08/10 | 1,390 | 1,393 | 1,379 | 1,388 | +0.73% | 124,500 | 707億3109万 | +4.28% | 10.62 | 1.44 |
| 08/07 | 1,375 | 1,396 | 1,365 | 1,378 | +0.58% | 182,900 | 702億2150万 | +4% | 10.54 | 1.43 |
| 08/06 | 1,372 | 1,387 | 1,346 | 1,370 | +2.01% | 242,700 | 698億1383万 | +3.87% | 10.48 | 1.42 |
| 08/05 | 1,350 | 1,379 | 1,336 | 1,343 | -1.18% | 245,600 | 684億3793万 | +2.28% | 10.28 | 1.39 |
| 08/04 | 1,362 | 1,380 | 1,344 | 1,359 | -0.95% | 245,300 | 692億5328万 | +3.9% | 10.4 | 1.41 |
| 08/03 | 1,380 | 1,398 | 1,354 | 1,372 | +0.22% | 241,500 | 699億1574万 | +5.3% | 10.5 | 1.42 |
| 07/31 | 1,438 | 1,438 | 1,361 | 1,369 | -5.26% | 392,200 | 697億6287万 | +5.55% | 14.07 | 1.42 |
| 07/30 | 1,425 | 1,445 | 1,388 | 1,445 | +1.55% | 830,900 | 736億3575万 | +11.93% | 14.85 | 1.5 |
| 07/29 | 1,396 | 1,445 | 1,382 | 1,423 | +2.67% | 951,000 | 725億1465万 | +11.09% | 14.63 | 1.48 |
| 07/28 | 1,381 | 1,398 | 1,370 | 1,386 | +1.17% | 452,800 | 706億2917万 | +8.88% | 14.25 | 1.44 |
| 07/27 | 1,357 | 1,374 | 1,357 | 1,370 | +1.48% | 489,300 | 698億1383万 | +8.21% | 14.08 | 1.42 |
| 07/24 | 1,333 | 1,355 | 1,322 | 1,350 | +1.81% | 397,600 | 687億9465万 | +7.14% | 13.88 | 1.4 |
| 07/23 | 1,333 | 1,340 | 1,319 | 1,326 | -0.67% | 446,800 | 675億7163万 | +5.74% | 13.63 | 1.38 |
| 07/22 | 1,316 | 1,335 | 1,314 | 1,335 | +0.98% | 319,000 | 680億3026万 | +6.8% | 13.72 | 1.39 |
| 07/21 | 1,323 | 1,346 | 1,317 | 1,322 | +0.76% | 405,800 | 673億6779万 | +6.18% | 13.59 | 1.37 |
| 07/17 | 1,301 | 1,324 | 1,301 | 1,312 | +1.63% | 275,100 | 668億5820万 | +5.81% | 13.48 | 1.36 |
| 07/16 | 1,275 | 1,296 | 1,275 | 1,291 | +1.25% | 239,400 | 657億8806万 | +4.28% | 13.27 | 1.34 |
| 07/15 | 1,283 | 1,284 | 1,270 | 1,275 | +0.08% | 223,000 | 649億7272万 | +2.99% | 13.1 | 1.32 |
| 07/14 | 1,283 | 1,289 | 1,272 | 1,274 | +0.24% | 309,300 | 649億2176万 | +2.99% | 13.09 | 1.32 |
| 07/13 | 1,271 | 1,280 | 1,268 | 1,271 | +0.79% | 251,400 | 647億6888万 | +2.83% | 13.06 | 1.32 |
| 07/10 | 1,268 | 1,272 | 1,255 | 1,261 | -0.55% | 296,000 | 642億5929万 | +2.02% | 12.96 | 1.31 |
| 07/09 | 1,259 | 1,274 | 1,246 | 1,268 | +0.08% | 332,400 | 646億1601万 | +2.67% | 13.03 | 1.32 |
| 07/08 | 1,279 | 1,285 | 1,264 | 1,267 | -0.08% | 311,600 | 645億6505万 | +2.67% | 13.02 | 1.31 |
| 07/07 | 1,263 | 1,278 | 1,254 | 1,268 | +0.88% | 234,400 | 646億1601万 | +2.84% | 13.03 | 1.32 |
| 07/06 | 1,241 | 1,265 | 1,240 | 1,257 | +1.78% | 215,700 | 640億5546万 | +2.03% | 12.92 | 1.3 |
| 07/03 | 1,240 | 1,249 | 1,235 | 1,235 | +0.57% | 212,600 | 629億3436万 | +0.32% | 12.69 | 1.28 |
| 07/02 | 1,219 | 1,233 | 1,210 | 1,228 | +1.66% | 204,000 | 625億7765万 | -0.41% | 12.62 | 1.27 |
| 07/01 | 1,218 | 1,219 | 1,202 | 1,208 | -1.06% | 218,800 | 615億5847万 | -2.11% | 12.42 | 1.25 |
| 06/30 | 1,250 | 1,260 | 1,221 | 1,221 | -2.32% | 247,700 | 622億2093万 | -1.21% | 12.55 | 1.27 |
| 06/29 | 1,232 | 1,259 | 1,229 | 1,250 | +2.46% | 258,900 | 636億9875万 | +1.05% | 12.85 | 1.3 |
| 06/26 | 1,211 | 1,221 | 1,201 | 1,220 | +0.66% | 131,600 | 621億6998万 | -1.37% | 12.54 | 1.27 |
| 06/25 | 1,213 | 1,221 | 1,207 | 1,212 | +0.66% | 128,900 | 617億6230万 | -2.26% | 12.46 | 1.26 |
| 06/24 | 1,218 | 1,219 | 1,200 | 1,204 | -0.33% | 116,200 | 613億5463万 | -3.14% | 12.37 | 1.25 |
| 06/23 | 1,210 | 1,213 | 1,199 | 1,208 | -0.17% | 126,500 | 615億5847万 | -3.13% | 12.42 | 1.25 |
| 06/22 | 1,226 | 1,231 | 1,202 | 1,210 | -0.66% | 116,800 | 616億6039万 | -3.28% | 12.44 | 1.26 |
| 06/19 | 1,205 | 1,220 | 1,204 | 1,218 | +0.74% | 101,200 | 620億6806万 | -2.87% | 12.52 | 1.26 |
| 06/18 | 1,220 | 1,220 | 1,203 | 1,209 | -0.9% | 122,000 | 616億943万 | -3.9% | 12.43 | 1.25 |
| 06/17 | 1,214 | 1,233 | 1,210 | 1,220 | +1.16% | 102,400 | 621億6998万 | -3.4% | 12.54 | 1.27 |
| 06/16 | 1,209 | 1,215 | 1,188 | 1,206 | +0.42% | 195,600 | 614億5655万 | -4.81% | 12.4 | 1.25 |
| 06/15 | 1,220 | 1,224 | 1,201 | 1,201 | -5.88% | 379,800 | 612億175万 | -5.58% | 12.34 | 1.25 |
| 06/12 | 1,260 | 1,276 | 1,249 | 1,276 | +0.31% | 139,600 | 650億2368万 | -0.08% | 13.11 | 1.32 |
| 06/11 | 1,279 | 1,279 | 1,260 | 1,272 | +0.24% | 93,700 | 648億1984万 | -0.55% | 13.07 | 1.32 |
| 06/10 | 1,256 | 1,273 | 1,251 | 1,269 | +1.44% | 119,000 | 646億6697万 | -1.01% | 13.04 | 1.32 |
| 06/09 | 1,253 | 1,266 | 1,241 | 1,251 | -0.16% | 109,400 | 637億4970万 | -2.72% | 12.86 | 1.3 |
| 06/08 | 1,245 | 1,263 | 1,238 | 1,253 | +0.64% | 123,000 | 638億5162万 | -2.87% | 12.88 | 1.3 |
| 06/05 | 1,234 | 1,259 | 1,234 | 1,245 | +0.89% | 94,100 | 634億4395万 | -3.86% | 12.8 | 1.29 |
| 06/04 | 1,245 | 1,255 | 1,227 | 1,234 | -0.88% | 113,300 | 628億8340万 | -5% | 12.68 | 1.28 |
| 06/03 | 1,238 | 1,245 | 1,226 | 1,245 | +0.32% | 82,400 | 634億4395万 | -4.6% | 12.8 | 1.29 |
| 06/02 | 1,232 | 1,250 | 1,220 | 1,241 | -0.56% | 118,100 | 632億4011万 | -5.27% | 12.75 | 1.29 |
| 06/01 | 1,271 | 1,271 | 1,233 | 1,248 | -1.81% | 148,900 | 635億9683万 | -5.24% | 12.83 | 1.29 |
| 05/29 | 1,265 | 1,288 | 1,258 | 1,271 | +0.63% | 104,700 | 647億6888万 | -4.08% | 13.06 | 1.32 |
| 05/28 | 1,258 | 1,275 | 1,251 | 1,263 | +1.04% | 102,500 | 643億6121万 | -5.25% | 12.98 | 1.31 |
| 05/27 | 1,253 | 1,253 | 1,238 | 1,250 | +0.16% | 102,300 | 636億9875万 | -6.86% | 12.85 | 1.3 |
| 05/26 | 1,253 | 1,266 | 1,245 | 1,248 | -0.72% | 84,800 | 635億9683万 | -7.69% | 12.83 | 1.29 |
| 05/25 | 1,283 | 1,283 | 1,244 | 1,257 | -1.8% | 122,700 | 640億5546万 | -7.57% | 12.92 | 1.3 |
| 05/22 | 1,300 | 1,300 | 1,275 | 1,280 | -1.39% | 85,300 | 652億2752万 | -6.5% | 13.16 | 1.33 |
| 05/21 | 1,310 | 1,319 | 1,298 | 1,298 | +0.23% | 78,000 | 661億4478万 | -5.74% | 13.34 | 1.35 |
| 05/20 | 1,313 | 1,313 | 1,288 | 1,295 | -1.75% | 93,700 | 659億9190万 | -6.57% | 13.31 | 1.34 |
| 05/19 | 1,300 | 1,321 | 1,296 | 1,318 | +2.97% | 141,100 | 671億6396万 | -5.59% | 13.55 | 1.37 |
| 05/18 | 1,324 | 1,327 | 1,275 | 1,280 | -3.32% | 132,900 | 652億2752万 | -8.96% | 13.16 | 1.33 |
| 05/15 | 1,316 | 1,329 | 1,316 | 1,324 | +0.23% | 81,800 | 674億6971万 | -6.63% | 13.61 | 1.37 |
| 05/14 | 1,330 | 1,333 | 1,314 | 1,321 | -0.9% | 62,000 | 673億1683万 | -7.49% | 13.58 | 1.37 |
| 05/13 | 1,323 | 1,337 | 1,320 | 1,333 | +0.91% | 74,200 | 679億2834万 | -7.24% | 13.7 | 1.38 |
| 05/12 | 1,334 | 1,337 | 1,318 | 1,321 | -1.12% | 61,100 | 673億1683万 | -8.71% | 13.58 | 1.37 |
| 05/11 | 1,321 | 1,338 | 1,320 | 1,336 | +0.53% | 94,500 | 680億8122万 | -8.3% | 13.73 | 1.39 |
| 05/08 | 1,334 | 1,334 | 1,310 | 1,329 | -0.37% | 154,400 | 677億2451万 | -9.28% | 13.66 | 1.38 |
| 05/07 | 1,368 | 1,371 | 1,328 | 1,334 | -2.27% | 179,300 | 679億7930万 | -9.5% | 13.71 | 1.38 |
| 05/01 | 1,368 | 1,371 | 1,353 | 1,365 | +0.22% | 76,400 | 695億5903万 | -7.89% | 14.03 | 1.42 |
| 04/30 | 1,377 | 1,378 | 1,353 | 1,362 | -0.22% | 166,100 | 694億615万 | -8.59% | 14 | 1.45 |
| 04/28 | 1,375 | 1,375 | 1,362 | 1,365 | 0% | 366,400 | 695億5903万 | -8.82% | 14.03 | 1.45 |
| 04/27 | 1,364 | 1,373 | 1,361 | 1,365 | 0% | 103,200 | 695億5903万 | -9.24% | 14.03 | 1.45 |
| 04/24 | 1,394 | 1,395 | 1,363 | 1,365 | -1.66% | 100,500 | 695億5903万 | -9.6% | 14.03 | 1.45 |
| 04/23 | 1,416 | 1,437 | 1,383 | 1,388 | -1.98% | 155,900 | 707億3109万 | -8.5% | 14.27 | 1.48 |
| 04/22 | 1,447 | 1,455 | 1,414 | 1,416 | -2.28% | 129,800 | 721億5794万 | -7.15% | 14.55 | 1.51 |
| 04/21 | 1,472 | 1,483 | 1,444 | 1,449 | -1.76% | 102,800 | 738億3959万 | -5.23% | 14.89 | 1.54 |
| 04/20 | 1,500 | 1,500 | 1,469 | 1,475 | -0.81% | 65,800 | 751億6452万 | -3.91% | 15.16 | 1.57 |
| 04/17 | 1,484 | 1,497 | 1,484 | 1,487 | +0.61% | 57,100 | 757億7603万 | -3.38% | 15.28 | 1.58 |
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 | |
| 2016年 7月期 | 845 1,690 7/11 | 498 995 4/21 | 6,017,600 3,008,800 4/21 | 450億8835万 | 259億1925万 | +27.09% 7/11 | -11.04% 6/27 |
| 2017年 7月期 | 1,014 2,027 5/9 | 570 1,140 9/15 | 834,600 417,300 9/14 | 540億7934万 | 304億1463万 | +15.82% 10/19 | -12.54% 9/20 |
| 2018年 7月期 | 1,300 2,600 6/19 | 825 1,650 9/5 | 1,489,600 744,800 7/13 | 693億6670万 | 440億2117万 | +12.88% 6/18 | -10.06% 7/13 |
| 2019年 7月期 | 1,193 2,386 9/19 2,386 9/18 | 778 1,555 5/14 | 1,162,800 581,400 7/29 | 636億5728万 | 414億8662万 | +11.27% 9/18 | -15.91% 12/28 |
| 2020年 7月期 | 1,948 3,895 7/31 | 801 1,602 3/17 | 1,125,800 562,900 4/28 | 1039億1665万 | 427億4055万 | +20.22% 4/27 | -19.73% 3/16 |
| 2021年 7月期 | 1,865 3,730 8/17 | 974 1,948 2/26 | 1,171,400 585,700 7/28 | 995億1453万 | 519億7166万 | +11.43% 3/19 | -14.24% 10/2 |
| 2022年 7月期 | 1,195 2,390 9/14 | 714 1,427 6/17 | 1,025,200 512,600 5/31 | 637億6400万 | 380億7164万 | +7.77% 9/8 | -11.23% 10/14 |
| 2023年 7月期 | 1,053 2,106 5/23 | 770 1,540 9/7 1,540 8/4 他2件 | 1,067,600 533,800 7/27 | 561億8702万 | 410億8643万 | +8.18% 2/6 | -5.05% 8/4 |
| 2024年 7月期 | 1,500 3,000 6/27 | 922 1,843 8/7 | 829,800 414,900 7/29 | 800億3850万 | 491億7031万 | +10.61% 5/31 | -7.09% 8/5 |
| 2025年 7月期 | 1,693 3,385 9/13 | 1,052 2,103 4/7 | 948,000 474,000 7/29 | 903億1010万 | 535億8338万 | +10.38% 9/17 | -11.64% 12/13 |
| 2026年 7月期 | 1,827 2/2 | 1,188 6/16 | 951,000 7/29 | 931億209万 | - | +11.93% 7/30 | -9.59% 4/24 |
| 最新 | 1,336 2026/9/11 | 157,500 | 680億8122万 | -6.57% 1,430 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/09/11 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
498円（2016/04/21） - 169%（2.69倍）
1,336円（9/11）
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。
