- 3539
- 2026/10/02
- 時価
- 748億円
- PER 予
- 11.23倍
- 2016年以降
- 8.34-28.42倍
（2016-2026年） - PBR
- 1.52倍
- 2016年以降
- 1.05-3.61倍
（2016-2026年） - 配当 予
- 1.77%
- 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
10/2
- 前日 (10/1)
- 1,468
- 始値
- 1,468
- 高値
- 1,477
- 安値
- 1,454
- 終値 ±0%
- 1,468
- 出来高 +7.45%
- 116,800
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,461 - 株価（25日）
移動平均値 - +2.51%
1,432 - 出来高（5日）
移動平均値 - -14.62%
136,800
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,468 | 1,477 | 1,454 | 1,468 | 0% | 116,800 | - | +2.51% | - | - |
| 10/01 | 1,461 | 1,478 | 1,455 | 1,468 | +0.48% | 108,700 | - | +2.44% | - | - |
| 09/30 | 1,432 | 1,466 | 1,431 | 1,461 | +0.97% | 165,300 | - | +1.81% | - | - |
| 09/29 | 1,466 | 1,466 | 1,434 | 1,447 | -1.03% | 153,700 | - | +0.77% | - | - |
| 09/28 | 1,450 | 1,467 | 1,450 | 1,462 | +0.83% | 139,500 | - | +1.74% | - | - |
| 09/25 | 1,447 | 1,463 | 1,432 | 1,450 | +1.05% | 150,600 | - | +0.9% | - | - |
| 09/24 | 1,401 | 1,440 | 1,400 | 1,435 | +1.34% | 131,900 | - | -0.21% | - | - |
| 09/18 | 1,438 | 1,447 | 1,416 | 1,416 | -2.34% | 140,000 | - | -1.46% | - | - |
| 09/17 | 1,437 | 1,453 | 1,431 | 1,450 | +0.83% | 105,700 | - | +0.83% | - | - |
| 09/16 | 1,442 | 1,460 | 1,430 | 1,438 | -0.28% | 167,400 | - | +0.07% | - | - |
| 09/15 | 1,452 | 1,479 | 1,415 | 1,442 | -0.41% | 240,600 | - | +0.49% | - | - |
| 09/14 | 1,424 | 1,458 | 1,388 | 1,448 | +8.38% | 528,600 | - | +1.05% | - | - |
| 09/11 | 1,326 | 1,337 | 1,303 | 1,336 | -0.3% | 157,500 | - | -6.57% | - | - |
| 09/10 | 1,355 | 1,355 | 1,332 | 1,340 | -1.47% | 108,900 | - | -6.42% | - | - |
| 09/09 | 1,345 | 1,367 | 1,339 | 1,360 | +0.67% | 127,500 | - | -5.03% | - | - |
| 09/08 | 1,345 | 1,361 | 1,333 | 1,351 | +0.15% | 147,400 | - | -5.66% | - | - |
| 09/07 | 1,364 | 1,365 | 1,334 | 1,349 | -1.1% | 193,300 | - | -5.86% | - | - |
| 09/04 | 1,430 | 1,432 | 1,363 | 1,364 | -6.58% | 326,200 | - | -4.82% | - | - |
| 09/03 | 1,440 | 1,460 | 1,438 | 1,460 | +0.83% | 117,000 | - | +1.6% | - | - |
| 09/02 | 1,460 | 1,468 | 1,436 | 1,448 | -0.62% | 122,800 | - | +0.91% | - | - |
| 09/01 | 1,442 | 1,476 | 1,438 | 1,457 | +0.07% | 124,200 | - | +1.67% | - | - |
| 08/31 | 1,490 | 1,490 | 1,442 | 1,456 | -1.89% | 137,800 | - | +1.89% | - | - |
| 08/28 | 1,520 | 1,520 | 1,472 | 1,484 | -1.4% | 175,700 | - | +4.14% | - | - |
| 08/27 | 1,495 | 1,517 | 1,493 | 1,505 | 0% | 131,700 | - | +6.06% | - | - |
| 08/26 | 1,502 | 1,514 | 1,498 | 1,505 | +0.2% | 114,800 | - | +6.59% | - | - |
| 08/25 | 1,502 | 1,519 | 1,493 | 1,502 | 0% | 112,000 | - | +6.9% | - | - |
| 08/24 | 1,495 | 1,517 | 1,493 | 1,502 | +1.28% | 125,400 | - | +7.52% | - | - |
| 08/21 | 1,481 | 1,492 | 1,470 | 1,483 | +0.68% | 123,200 | - | +6.84% | - | - |
| 08/20 | 1,480 | 1,488 | 1,456 | 1,473 | 0% | 125,900 | - | +6.74% | - | - |
| 08/19 | 1,470 | 1,478 | 1,452 | 1,473 | +0.82% | 131,100 | - | +7.36% | - | - |
| 08/18 | 1,445 | 1,469 | 1,437 | 1,461 | +1.95% | 148,500 | - | +7.11% | - | - |
| 08/17 | 1,434 | 1,439 | 1,422 | 1,433 | 0% | 132,800 | - | +5.68% | - | - |
| 08/14 | 1,418 | 1,441 | 1,415 | 1,433 | +1.06% | 120,700 | - | +6.15% | - | - |
| 08/13 | 1,404 | 1,423 | 1,396 | 1,418 | +1.36% | 127,600 | - | +5.58% | - | - |
| 08/12 | 1,380 | 1,405 | 1,375 | 1,399 | +0.79% | 123,300 | - | +4.64% | - | - |
| 08/10 | 1,390 | 1,393 | 1,379 | 1,388 | +0.73% | 124,500 | - | +4.28% | - | - |
| 08/07 | 1,375 | 1,396 | 1,365 | 1,378 | +0.58% | 182,900 | - | +4% | - | - |
| 08/06 | 1,372 | 1,387 | 1,346 | 1,370 | +2.01% | 242,700 | - | +3.87% | - | - |
| 08/05 | 1,350 | 1,379 | 1,336 | 1,343 | -1.18% | 245,600 | - | +2.28% | - | - |
| 08/04 | 1,362 | 1,380 | 1,344 | 1,359 | -0.95% | 245,300 | - | +3.9% | - | - |
| 08/03 | 1,380 | 1,398 | 1,354 | 1,372 | +0.22% | 241,500 | - | +5.3% | - | - |
| 07/31 | 1,438 | 1,438 | 1,361 | 1,369 | -5.26% | 392,200 | - | +5.55% | - | - |
| 07/30 | 1,425 | 1,445 | 1,388 | 1,445 | +1.55% | 830,900 | - | +11.93% | - | - |
| 07/29 | 1,396 | 1,445 | 1,382 | 1,423 | +2.67% | 951,000 | - | +11.09% | - | - |
| 07/28 | 1,381 | 1,398 | 1,370 | 1,386 | +1.17% | 452,800 | - | +8.88% | - | - |
| 07/27 | 1,357 | 1,374 | 1,357 | 1,370 | +1.48% | 489,300 | - | +8.21% | - | - |
| 07/24 | 1,333 | 1,355 | 1,322 | 1,350 | +1.81% | 397,600 | - | +7.14% | - | - |
| 07/23 | 1,333 | 1,340 | 1,319 | 1,326 | -0.67% | 446,800 | - | +5.74% | - | - |
| 07/22 | 1,316 | 1,335 | 1,314 | 1,335 | +0.98% | 319,000 | - | +6.8% | - | - |
| 07/21 | 1,323 | 1,346 | 1,317 | 1,322 | +0.76% | 405,800 | - | +6.18% | - | - |
| 07/17 | 1,301 | 1,324 | 1,301 | 1,312 | +1.63% | 275,100 | - | +5.81% | - | - |
| 07/16 | 1,275 | 1,296 | 1,275 | 1,291 | +1.25% | 239,400 | - | +4.28% | - | - |
| 07/15 | 1,283 | 1,284 | 1,270 | 1,275 | +0.08% | 223,000 | - | +2.99% | - | - |
| 07/14 | 1,283 | 1,289 | 1,272 | 1,274 | +0.24% | 309,300 | - | +2.99% | - | - |
| 07/13 | 1,271 | 1,280 | 1,268 | 1,271 | +0.79% | 251,400 | - | +2.83% | - | - |
| 07/10 | 1,268 | 1,272 | 1,255 | 1,261 | -0.55% | 296,000 | - | +2.02% | - | - |
| 07/09 | 1,259 | 1,274 | 1,246 | 1,268 | +0.08% | 332,400 | - | +2.67% | - | - |
| 07/08 | 1,279 | 1,285 | 1,264 | 1,267 | -0.08% | 311,600 | - | +2.67% | - | - |
| 07/07 | 1,263 | 1,278 | 1,254 | 1,268 | +0.88% | 234,400 | - | +2.84% | - | - |
| 07/06 | 1,241 | 1,265 | 1,240 | 1,257 | +1.78% | 215,700 | - | +2.03% | - | - |
| 07/03 | 1,240 | 1,249 | 1,235 | 1,235 | +0.57% | 212,600 | - | +0.32% | - | - |
| 07/02 | 1,219 | 1,233 | 1,210 | 1,228 | +1.66% | 204,000 | - | -0.41% | - | - |
| 07/01 | 1,218 | 1,219 | 1,202 | 1,208 | -1.06% | 218,800 | - | -2.11% | - | - |
| 06/30 | 1,250 | 1,260 | 1,221 | 1,221 | -2.32% | 247,700 | - | -1.21% | - | - |
| 06/29 | 1,232 | 1,259 | 1,229 | 1,250 | +2.46% | 258,900 | - | +1.05% | - | - |
| 06/26 | 1,211 | 1,221 | 1,201 | 1,220 | +0.66% | 131,600 | - | -1.37% | - | - |
| 06/25 | 1,213 | 1,221 | 1,207 | 1,212 | +0.66% | 128,900 | - | -2.26% | - | - |
| 06/24 | 1,218 | 1,219 | 1,200 | 1,204 | -0.33% | 116,200 | - | -3.14% | - | - |
| 06/23 | 1,210 | 1,213 | 1,199 | 1,208 | -0.17% | 126,500 | - | -3.13% | - | - |
| 06/22 | 1,226 | 1,231 | 1,202 | 1,210 | -0.66% | 116,800 | - | -3.28% | - | - |
| 06/19 | 1,205 | 1,220 | 1,204 | 1,218 | +0.74% | 101,200 | - | -2.87% | - | - |
| 06/18 | 1,220 | 1,220 | 1,203 | 1,209 | -0.9% | 122,000 | - | -3.9% | - | - |
| 06/17 | 1,214 | 1,233 | 1,210 | 1,220 | +1.16% | 102,400 | - | -3.4% | - | - |
| 06/16 | 1,209 | 1,215 | 1,188 | 1,206 | +0.42% | 195,600 | - | -4.81% | - | - |
| 06/15 | 1,220 | 1,224 | 1,201 | 1,201 | -5.88% | 379,800 | - | -5.58% | - | - |
| 06/12 | 1,260 | 1,276 | 1,249 | 1,276 | +0.31% | 139,600 | - | -0.08% | - | - |
| 06/11 | 1,279 | 1,279 | 1,260 | 1,272 | +0.24% | 93,700 | - | -0.55% | - | - |
| 06/10 | 1,256 | 1,273 | 1,251 | 1,269 | +1.44% | 119,000 | - | -1.01% | - | - |
| 06/09 | 1,253 | 1,266 | 1,241 | 1,251 | -0.16% | 109,400 | - | -2.72% | - | - |
| 06/08 | 1,245 | 1,263 | 1,238 | 1,253 | +0.64% | 123,000 | - | -2.87% | - | - |
| 06/05 | 1,234 | 1,259 | 1,234 | 1,245 | +0.89% | 94,100 | - | -3.86% | - | - |
| 06/04 | 1,245 | 1,255 | 1,227 | 1,234 | -0.88% | 113,300 | - | -5% | - | - |
| 06/03 | 1,238 | 1,245 | 1,226 | 1,245 | +0.32% | 82,400 | - | -4.6% | - | - |
| 06/02 | 1,232 | 1,250 | 1,220 | 1,241 | -0.56% | 118,100 | - | -5.27% | - | - |
| 06/01 | 1,271 | 1,271 | 1,233 | 1,248 | -1.81% | 148,900 | - | -5.24% | - | - |
| 05/29 | 1,265 | 1,288 | 1,258 | 1,271 | +0.63% | 104,700 | - | -4.08% | - | - |
| 05/28 | 1,258 | 1,275 | 1,251 | 1,263 | +1.04% | 102,500 | - | -5.25% | - | - |
| 05/27 | 1,253 | 1,253 | 1,238 | 1,250 | +0.16% | 102,300 | - | -6.86% | - | - |
| 05/26 | 1,253 | 1,266 | 1,245 | 1,248 | -0.72% | 84,800 | - | -7.69% | - | - |
| 05/25 | 1,283 | 1,283 | 1,244 | 1,257 | -1.8% | 122,700 | - | -7.57% | - | - |
| 05/22 | 1,300 | 1,300 | 1,275 | 1,280 | -1.39% | 85,300 | - | -6.5% | - | - |
| 05/21 | 1,310 | 1,319 | 1,298 | 1,298 | +0.23% | 78,000 | - | -5.74% | - | - |
| 05/20 | 1,313 | 1,313 | 1,288 | 1,295 | -1.75% | 93,700 | - | -6.57% | - | - |
| 05/19 | 1,300 | 1,321 | 1,296 | 1,318 | +2.97% | 141,100 | - | -5.59% | - | - |
| 05/18 | 1,324 | 1,327 | 1,275 | 1,280 | -3.32% | 132,900 | - | -8.96% | - | - |
| 05/15 | 1,316 | 1,329 | 1,316 | 1,324 | +0.23% | 81,800 | - | -6.63% | - | - |
| 05/14 | 1,330 | 1,333 | 1,314 | 1,321 | -0.9% | 62,000 | - | -7.49% | - | - |
| 05/13 | 1,323 | 1,337 | 1,320 | 1,333 | +0.91% | 74,200 | - | -7.24% | - | - |
| 05/12 | 1,334 | 1,337 | 1,318 | 1,321 | -1.12% | 61,100 | - | -8.71% | - | - |
| 05/11 | 1,321 | 1,338 | 1,320 | 1,336 | +0.53% | 94,500 | - | -8.3% | - | - |
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 | 1,468 2026/10/2 | 116,800 | 748億781万 | +2.51% 1,432 | |||
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）
- 2026/10/02 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
498円（2016/04/21） - 195%（2.95倍）
1,468円（10/2）
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。
