ジェイドグループ（3558）の株価チャート
株価
4/17
- 前日 (4/16)
- 2,050
- 始値
- 2,049
- 高値
- 2,068
- 安値
- 1,977
- 終値 -2.49%
- 1,999
- 出来高 -65.43%
- 217,100
乖離率
- 株価（5日）
移動平均値 - +7.18%
1,865 - 株価（25日）
移動平均値 - +23.7%
1,616 - 出来高（5日）
移動平均値 - -53.71%
469,040
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 2,049 | 2,068 | 1,977 | 1,999 | -2.49% | 217,100 | 229億6323万 | +23.7% | 13.18 | 2.75 |
| 04/16 | 2,035 | 2,115 | 2,001 | 2,050 | +0.79% | 628,000 | 235億4908万 | +28.21% | 13.52 | 2.83 |
| 04/15 | 1,834 | 2,034 | 1,806 | 2,034 | +24.48% | 1,086,300 | 233億6529万 | +28.65% | 13.41 | 2.8 |
| 04/14 | 1,629 | 1,643 | 1,591 | 1,634 | +1.55% | 250,300 | 187億7034万 | +4.41% | 10.78 | 2.25 |
| 04/13 | 1,601 | 1,610 | 1,576 | 1,609 | +0.31% | 163,500 | 184億8316万 | +3.01% | 10.61 | 2.22 |
| 04/10 | 1,604 | 1,607 | 1,595 | 1,604 | +0.56% | 59,300 | 184億2572万 | +2.56% | 10.58 | 2.21 |
| 04/09 | 1,629 | 1,629 | 1,589 | 1,595 | -0.62% | 82,300 | 183億2233万 | +1.92% | 10.52 | 2.2 |
| 04/08 | 1,550 | 1,609 | 1,544 | 1,605 | +5.8% | 133,400 | 184億3721万 | +2.69% | 10.58 | 2.21 |
| 04/07 | 1,515 | 1,548 | 1,503 | 1,517 | -0.07% | 59,100 | 174億2632万 | -2.88% | 10 | 2.09 |
| 04/06 | 1,510 | 1,523 | 1,509 | 1,518 | +0.6% | 41,900 | 174億3781万 | -3.25% | 10.01 | 2.09 |
| 04/03 | 1,539 | 1,539 | 1,500 | 1,509 | -0.07% | 76,900 | 173億3442万 | -4.25% | 9.95 | 2.08 |
| 04/02 | 1,527 | 1,553 | 1,499 | 1,510 | -0.59% | 76,900 | 173億4591万 | -4.55% | 9.96 | 2.08 |
| 04/01 | 1,503 | 1,525 | 1,490 | 1,519 | +3.12% | 84,500 | 174億4929万 | -4.28% | 10.02 | 2.09 |
| 03/31 | 1,490 | 1,506 | 1,469 | 1,473 | -0.81% | 111,700 | 169億2088万 | -7.42% | 9.71 | 2.03 |
| 03/30 | 1,546 | 1,546 | 1,480 | 1,485 | -8.33% | 265,000 | 170億5872万 | -7.07% | 9.79 | 2.05 |
| 03/27 | 1,575 | 1,621 | 1,575 | 1,620 | +2.53% | 67,900 | 186億952万 | +0.93% | 10.68 | 2.23 |
| 03/26 | 1,642 | 1,652 | 1,577 | 1,580 | -3.78% | 95,500 | 181億5002万 | -1.68% | 10.42 | 2.18 |
| 03/25 | 1,597 | 1,642 | 1,595 | 1,642 | +4.32% | 94,700 | 188億6224万 | +1.99% | 10.83 | 2.26 |
| 03/24 | 1,593 | 1,593 | 1,551 | 1,574 | +3.69% | 63,900 | 180億8110万 | -2.42% | 10.38 | 2.17 |
| 03/23 | 1,505 | 1,545 | 1,503 | 1,518 | -2.5% | 172,400 | 174億3781万 | -6.3% | 10.01 | 2.09 |
| 03/19 | 1,584 | 1,620 | 1,557 | 1,557 | -3.23% | 114,600 | 178億8581万 | -4.42% | 10.27 | 2.15 |
| 03/18 | 1,567 | 1,609 | 1,552 | 1,609 | +4.68% | 60,500 | 184億8316万 | -1.65% | 10.61 | 2.22 |
| 03/17 | 1,553 | 1,567 | 1,536 | 1,537 | -0.07% | 53,300 | 176億5607万 | -6.34% | 10.14 | 2.12 |
| 03/16 | 1,550 | 1,563 | 1,530 | 1,538 | -1.28% | 88,800 | 176億6755万 | -6.62% | 10.14 | 2.12 |
| 03/13 | 1,540 | 1,570 | 1,540 | 1,558 | -0.83% | 80,100 | 178億9730万 | -5.8% | 10.27 | 2.15 |
| 03/12 | 1,598 | 1,598 | 1,571 | 1,571 | -2.9% | 59,200 | 180億4664万 | -5.25% | 10.36 | 2.16 |
| 03/11 | 1,639 | 1,639 | 1,610 | 1,618 | +0.19% | 40,600 | 185億8654万 | -2.71% | 10.67 | 2.23 |
| 03/10 | 1,595 | 1,615 | 1,585 | 1,615 | +2.47% | 78,500 | 185億5208万 | -2.94% | 10.65 | 2.23 |
| 03/09 | 1,571 | 1,581 | 1,526 | 1,576 | -4.54% | 177,900 | 181億407万 | -5.4% | 10.39 | 2.17 |
| 03/06 | 1,604 | 1,656 | 1,604 | 1,651 | +1.6% | 59,200 | 189億6563万 | -1.08% | 10.89 | 2.28 |
| 03/05 | 1,598 | 1,640 | 1,598 | 1,625 | +5.18% | 125,100 | 186億6696万 | -2.69% | 10.72 | 2.24 |
| 03/04 | 1,556 | 1,578 | 1,521 | 1,545 | -2.95% | 227,500 | 177億4797万 | -7.71% | 10.19 | 2.13 |
| 03/03 | 1,674 | 1,674 | 1,589 | 1,592 | -5.24% | 184,900 | 182億8787万 | -5.29% | 10.5 | 2.19 |
| 03/02 | 1,675 | 1,717 | 1,669 | 1,680 | -1.52% | 106,500 | 192億9876万 | -0.41% | 11.08 | 2.32 |
| 02/27 | 1,650 | 1,713 | 1,650 | 1,706 | +3.65% | 126,700 | 195億9743万 | +1.01% | 11.25 | 2.35 |
| 02/26 | 1,624 | 1,658 | 1,619 | 1,646 | +0.98% | 70,100 | 189億819万 | -2.55% | 10.85 | 2.27 |
| 02/25 | 1,649 | 1,656 | 1,630 | 1,630 | 0% | 65,800 | 187億2439万 | -3.83% | 10.75 | 2.25 |
| 02/24 | 1,632 | 1,645 | 1,602 | 1,630 | -0.37% | 90,300 | 187億2439万 | -4.12% | 10.75 | 2.25 |
| 02/20 | 1,665 | 1,670 | 1,635 | 1,636 | -2.04% | 104,000 | 187億9332万 | -3.93% | 10.79 | 2.25 |
| 02/19 | 1,688 | 1,688 | 1,658 | 1,670 | -0.36% | 32,300 | 191億8389万 | -2% | 11.01 | 2.3 |
| 02/18 | 1,668 | 1,684 | 1,654 | 1,676 | +1.02% | 45,300 | 192億5281万 | -1.12% | 11.05 | 2.31 |
| 02/17 | 1,698 | 1,698 | 1,654 | 1,659 | -3.27% | 141,200 | 190億5753万 | -1.6% | 10.94 | 2.29 |
| 02/16 | 1,736 | 1,743 | 1,712 | 1,715 | -1.21% | 80,500 | 197億82万 | +2.14% | 11.31 | 2.36 |
| 02/13 | 1,758 | 1,758 | 1,728 | 1,736 | -1.25% | 90,300 | 199億4205万 | +4.01% | 11.45 | 2.39 |
| 02/12 | 1,743 | 1,758 | 1,726 | 1,758 | +1.5% | 76,500 | 201億9477万 | +6.03% | 11.59 | 2.42 |
| 02/10 | 1,723 | 1,746 | 1,716 | 1,732 | +1.05% | 99,400 | 198億9610万 | +5.22% | 11.42 | 2.39 |
| 02/09 | 1,719 | 1,719 | 1,691 | 1,714 | +1.3% | 90,400 | 196億8933万 | +4.9% | 11.3 | 2.36 |
| 02/06 | 1,701 | 1,708 | 1,680 | 1,692 | -1.63% | 73,700 | 194億3661万 | +4.25% | 11.16 | 2.33 |
| 02/05 | 1,678 | 1,733 | 1,669 | 1,720 | +3.18% | 135,400 | 197億5825万 | +6.57% | 11.34 | 2.37 |
| 02/04 | 1,666 | 1,678 | 1,655 | 1,667 | -0.42% | 70,700 | 191億4942万 | +3.99% | 10.99 | 2.3 |
| 02/03 | 1,660 | 1,678 | 1,655 | 1,674 | +1.33% | 71,100 | 192億2984万 | +5.02% | 11.04 | 2.31 |
| 02/02 | 1,664 | 1,670 | 1,635 | 1,652 | -0.96% | 79,400 | 189億7711万 | +4.36% | 10.89 | 2.28 |
| 01/30 | 1,664 | 1,683 | 1,646 | 1,668 | +0.3% | 79,100 | 191億6091万 | +6.04% | 11 | 2.3 |
| 01/29 | 1,657 | 1,668 | 1,625 | 1,663 | +0.06% | 147,300 | 191億347万 | +6.6% | 10.97 | 2.29 |
| 01/28 | 1,705 | 1,714 | 1,656 | 1,662 | -3.09% | 173,500 | 190億9199万 | +7.36% | 10.96 | 2.29 |
| 01/27 | 1,739 | 1,739 | 1,686 | 1,715 | -1.38% | 140,400 | 197億82万 | +11.58% | 11.31 | 2.36 |
| 01/26 | 1,729 | 1,759 | 1,718 | 1,739 | +0.69% | 172,000 | 199億7651万 | +14.26% | 11.47 | 2.4 |
| 01/23 | 1,730 | 1,736 | 1,696 | 1,727 | 0% | 134,900 | 198億3867万 | +14.52% | 11.39 | 2.38 |
| 01/22 | 1,723 | 1,753 | 1,717 | 1,727 | +0.58% | 156,700 | 198億3867万 | +15.52% | 11.39 | 2.38 |
| 01/21 | 1,768 | 1,781 | 1,707 | 1,717 | -5.03% | 245,200 | 197億2379万 | +15.78% | 11.32 | 2.37 |
| 01/20 | 1,791 | 1,850 | 1,777 | 1,808 | +3.26% | 305,500 | 207億6914万 | +22.91% | 11.92 | 2.49 |
| 01/19 | 1,690 | 1,758 | 1,646 | 1,751 | +3.67% | 252,700 | 201億1436万 | +20.18% | 11.55 | 2.41 |
| 01/16 | 1,669 | 1,721 | 1,663 | 1,689 | +1.93% | 256,500 | 194億215万 | +16.97% | 11.14 | 2.33 |
| 01/15 | 1,550 | 1,657 | 1,548 | 1,657 | +14.28% | 532,300 | 190億3455万 | +15.47% | 10.93 | 2.28 |
| 01/14 | 1,468 | 1,471 | 1,447 | 1,450 | -1.02% | 110,400 | 166億5667万 | +1.47% | 9.56 | 2 |
| 01/13 | 1,489 | 1,489 | 1,452 | 1,465 | -0.14% | 140,200 | 168億2898万 | +2.3% | 9.66 | 2.02 |
| 01/09 | 1,497 | 1,504 | 1,465 | 1,467 | -1.08% | 90,800 | 168億5195万 | +2.37% | 9.67 | 2.02 |
| 01/08 | 1,454 | 1,485 | 1,449 | 1,483 | +1.78% | 62,700 | 170億3575万 | +3.49% | 9.78 | 2.04 |
| 01/07 | 1,449 | 1,466 | 1,437 | 1,457 | +0.9% | 55,900 | 167億3708万 | +1.6% | 9.61 | 2.01 |
| 01/06 | 1,435 | 1,470 | 1,435 | 1,444 | +0.84% | 71,100 | 165億8774万 | +0.42% | 9.52 | 1.99 |
| 01/05 | 1,447 | 1,459 | 1,428 | 1,432 | -0.83% | 132,300 | 164億4989万 | -0.56% | 9.44 | 1.97 |
| 2025 | ||||||||||
| 12/30 | 1,467 | 1,472 | 1,438 | 1,444 | -1.1% | 68,600 | 165億8774万 | +0.07% | 9.52 | 1.99 |
| 12/29 | 1,482 | 1,482 | 1,449 | 1,460 | +0.55% | 84,800 | 167億7154万 | +1.11% | 9.63 | 2.01 |
| 12/26 | 1,451 | 1,459 | 1,438 | 1,452 | +0.07% | 131,000 | 166億7964万 | +0.55% | 9.57 | 2 |
| 12/25 | 1,400 | 1,464 | 1,394 | 1,451 | +4.54% | 199,700 | 166億6815万 | +0.48% | 9.57 | 2 |
| 12/24 | 1,408 | 1,408 | 1,375 | 1,388 | -0.79% | 134,900 | 159億4445万 | -3.81% | 9.15 | 1.91 |
| 12/23 | 1,361 | 1,403 | 1,360 | 1,399 | +3.48% | 161,100 | 160億7081万 | -3.18% | 9.22 | 1.93 |
| 12/22 | 1,385 | 1,387 | 1,343 | 1,352 | -1.39% | 174,400 | 155億3091万 | -6.76% | 8.91 | 1.86 |
| 12/19 | 1,380 | 1,389 | 1,365 | 1,371 | -0.58% | 92,800 | 157億4917万 | -5.77% | 9.04 | 1.89 |
| 12/18 | 1,340 | 1,380 | 1,324 | 1,379 | +2.22% | 185,300 | 158億4106万 | -5.61% | 9.09 | 1.9 |
| 12/17 | 1,371 | 1,377 | 1,334 | 1,349 | -1.82% | 169,000 | 154億9644万 | -8.11% | 8.89 | 1.86 |
| 12/16 | 1,398 | 1,398 | 1,366 | 1,374 | -2.41% | 155,700 | 157億8363万 | -6.91% | 9.06 | 1.89 |
| 12/15 | 1,435 | 1,440 | 1,401 | 1,408 | -1.88% | 114,500 | 161億7420万 | -5.31% | 9.28 | 1.94 |
| 12/12 | 1,420 | 1,442 | 1,419 | 1,435 | +1.06% | 78,000 | 164億8436万 | -4.08% | 9.46 | 1.98 |
| 12/11 | 1,456 | 1,456 | 1,415 | 1,420 | -1.25% | 95,600 | 163億1205万 | -5.59% | 9.36 | 1.96 |
| 12/10 | 1,436 | 1,450 | 1,431 | 1,438 | +0.21% | 102,500 | 165億1882万 | -4.89% | 9.48 | 1.98 |
| 12/09 | 1,465 | 1,470 | 1,431 | 1,435 | -2.11% | 111,400 | 164億8436万 | -5.59% | 9.46 | 1.98 |
| 12/08 | 1,514 | 1,515 | 1,460 | 1,466 | -2.91% | 135,100 | 168億4046万 | -4.06% | 9.67 | 2.02 |
| 12/05 | 1,512 | 1,530 | 1,508 | 1,510 | -0.59% | 72,100 | 173億4591万 | -1.56% | 9.96 | 2.08 |
| 12/04 | 1,499 | 1,526 | 1,498 | 1,519 | +2.29% | 68,000 | 174億4929万 | -1.3% | 10.02 | 2.09 |
| 12/03 | 1,482 | 1,498 | 1,473 | 1,485 | +0.68% | 73,800 | 170億5872万 | -3.95% | 9.79 | 2.05 |
| 12/02 | 1,514 | 1,517 | 1,470 | 1,475 | -2.9% | 120,200 | 169億4385万 | -5.21% | 9.73 | 2.03 |
| 12/01 | 1,556 | 1,556 | 1,511 | 1,519 | -2.38% | 103,200 | 174億4929万 | -2.94% | 10.02 | 2.09 |
| 11/28 | 1,494 | 1,558 | 1,492 | 1,556 | +4.15% | 108,900 | 178億7433万 | -1.14% | 10.24 | 2.37 |
| 11/27 | 1,505 | 1,508 | 1,486 | 1,494 | -0.4% | 75,700 | 171億6211万 | -5.62% | 9.83 | 2.28 |
| 11/26 | 1,486 | 1,507 | 1,475 | 1,500 | +1.63% | 99,500 | 172億3104万 | -5.6% | 9.87 | 2.29 |
| 11/25 | 1,470 | 1,489 | 1,453 | 1,476 | +1.23% | 157,400 | 169億5534万 | -7.46% | 9.71 | 2.25 |
| 11/21 | 1,418 | 1,459 | 1,418 | 1,458 | +0.97% | 93,500 | 167億4857万 | -8.7% | 9.59 | 2.22 |
| 11/20 | 1,450 | 1,466 | 1,435 | 1,444 | +0.63% | 44,400 | 165億8774万 | -9.75% | 9.5 | 2.2 |
| 11/19 | 1,438 | 1,452 | 1,418 | 1,435 | 0% | 120,500 | 164億8436万 | -9.97% | 9.44 | 2.19 |
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 | |
| 2018年 2月期 | 1,720 3,440 12/28 | 733 1,466 11/1 | 7,994,200 3,997,100 3/7 | 187億899万 | 79億7307万 | +47.76% 12/14 | -22.08% 4/13 |
| 2019年 2月期 | 2,170 10/19 | 894 4/17 | 5,802,900 4/17 | 236億5378万 | 97億3397万 | +27.17% 9/10 | -22.54% 2/15 |
| 2020年 2月期 | 1,470 3/20 | 711 11/21 | 3,281,600 10/16 | 162億5049万 | 81億1504万 | +26.28% 7/18 | -34.1% 3/13 |
| 2021年 2月期 | 4,180 9/2 | 575 3/23 | 8,000,900 7/17 | 478億8006万 | 65億8349万 | +45.17% 7/22 | -19.27% 10/26 |
| 2022年 2月期 | 2,419 4/6 | 922 2/24 | 2,547,100 4/16 | 277億7679万 | 105億9134万 | +15.65% 4/4 | -22.14% 4/21 |
| 2023年 2月期 | 1,350 7/21 | 890 3/8 | 885,300 4/15 | 155億793万 | 102億2375万 | +18.06% 4/5 | -12.48% 5/9 |
| 2024年 2月期 | 2,155 2/28 | 975 3/1 | 4,651,000 4/19 | 247億5526万 | 112億17万 | +56.46% 4/19 | -13.34% 10/16 |
| 2025年 2月期 | 2,828 3/22 | 1,175 1/15 | 1,607,400 4/19 | 324億8625万 | 134億9764万 | +21.15% 7/17 | -47.4% 4/19 |
| 2026年 2月期 | 1,850 1/20 | 962 4/7 | 829,900 10/16 | 212億5161万 | 110億5084万 | +24.51% 10/22 | -23.55% 4/7 |
| 最新 | 1,999 2026/4/17 | 217,100 | 229億6323万 | +23.7% 1,616 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- -41%（0.59倍）
- 2020/12/30 vs 2019/12/30
- 143%（2.43倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/12/30 vs 2023/12/29
- -28%（0.72倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/04/17 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
575円（2020/03/23） - 248%（3.48倍）
1,999円（4/17）
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。
