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
09/30	1,884	1,884	1,838	1,870	+0.75%	78,400	-	+1.19%	-	-
09/29	1,881	1,881	1,847	1,856	-1.33%	53,600	-	+0.49%	-	-
09/28	1,899	1,900	1,877	1,881	-0.74%	57,900	-	+1.95%	-	-
09/25	1,873	1,917	1,870	1,895	+1.01%	74,600	-	+3.05%	-	-
09/24	1,894	1,894	1,866	1,876	-0.74%	44,200	-	+2.29%	-	-
09/18	1,907	1,907	1,886	1,890	-0.53%	47,200	-	+3.34%	-	-
09/17	1,875	1,911	1,873	1,900	+1.6%	66,800	-	+4.17%	-	-
09/16	1,915	1,916	1,858	1,870	-1.79%	93,800	-	+2.92%	-	-
09/15	1,920	1,937	1,899	1,904	-0.73%	74,800	-	+5.08%	-	-
09/14	1,867	1,918	1,866	1,918	+2.18%	99,300	-	+6.32%	-	-
09/11	1,825	1,879	1,811	1,877	+1.46%	124,900	-	+4.63%	-	-
09/10	1,828	1,852	1,821	1,850	+0.6%	68,400	-	+3.53%	-	-
09/09	1,820	1,861	1,810	1,839	+0.22%	97,100	-	+3.26%	-	-
09/08	1,793	1,838	1,775	1,835	+2.29%	85,700	-	+3.38%	-	-
09/07	1,809	1,809	1,781	1,794	-0.83%	67,500	-	+1.59%	-	-
09/04	1,780	1,812	1,780	1,809	+2.32%	62,300	-	+2.78%	-	-
09/03	1,804	1,804	1,763	1,768	-0.67%	104,600	-	+0.86%	-	-
09/02	1,832	1,832	1,780	1,780	-2.73%	158,800	-	+1.83%	-	-
09/01	1,838	1,850	1,817	1,830	-0.27%	59,100	-	+5.11%	-	-
08/31	1,836	1,836	1,813	1,835	+0.38%	56,900	-	+5.76%	-	-
08/28	1,832	1,855	1,820	1,828	-0.44%	91,300	-	+5.85%	-	-
08/27	1,815	1,845	1,810	1,836	+1.16%	77,000	-	+6.68%	-	-
08/26	1,815	1,834	1,815	1,815	0%	65,400	-	+5.89%	-	-
08/25	1,835	1,836	1,790	1,815	-1.04%	106,200	-	+6.33%	-	-
08/24	1,830	1,840	1,818	1,834	+0.33%	91,900	-	+7.88%	-	-
08/21	1,810	1,834	1,790	1,828	+0.83%	85,200	-	+7.91%	-	-
08/20	1,775	1,813	1,757	1,813	+4.44%	124,100	-	+7.53%	-	-
08/19	1,770	1,770	1,725	1,736	-2.36%	116,500	-	+3.46%	-	-
08/18	1,757	1,778	1,750	1,778	+1.31%	67,800	-	+6.21%	-	-
08/17	1,771	1,777	1,744	1,755	-0.23%	91,900	-	+5.22%	-	-
08/14	1,730	1,780	1,730	1,759	+2.09%	231,900	-	+5.9%	-	-
08/13	1,731	1,731	1,703	1,723	-0.4%	77,900	-	+4.17%	-	-
08/12	1,715	1,730	1,711	1,730	+0.87%	71,900	-	+4.91%	-	-
08/10	1,685	1,724	1,680	1,715	+2.33%	88,200	-	+4.32%	-	-
08/07	1,686	1,697	1,673	1,676	-1%	42,300	-	+2.26%	-	-
08/06	1,701	1,705	1,675	1,693	-0.29%	62,700	-	+3.61%	-	-
08/05	1,690	1,713	1,685	1,698	+0.77%	102,900	-	+4.3%	-	-
08/04	1,650	1,691	1,644	1,685	+4.01%	93,200	-	+3.88%	-	-
08/03	1,638	1,638	1,599	1,620	-1.7%	53,500	-	+0.31%	-	-
07/31	1,640	1,662	1,625	1,648	+1.04%	62,500	-	+2.36%	-	-
07/30	1,620	1,635	1,600	1,631	+0.12%	53,700	-	+1.68%	-	-
07/29	1,637	1,646	1,604	1,629	+0.56%	109,000	-	+1.75%	-	-
07/28	1,661	1,680	1,613	1,620	-3.46%	100,900	-	+1.44%	-	-
07/27	1,644	1,678	1,636	1,678	+3.07%	56,400	-	+5.14%	-	-
07/24	1,663	1,664	1,625	1,628	-2.86%	75,900	-	+2.13%	-	-
07/23	1,660	1,688	1,655	1,676	+0.36%	79,600	-	+5.14%	-	-
07/22	1,615	1,683	1,605	1,670	+2.77%	111,200	-	+4.9%	-	-
07/21	1,640	1,643	1,609	1,625	-1.81%	123,000	-	+2.33%	-	-
07/17	1,666	1,686	1,636	1,655	-1.31%	135,600	-	+4.28%	-	-
07/16	1,740	1,760	1,658	1,677	+3.45%	375,000	-	+5.94%	-	-
07/15	1,630	1,635	1,594	1,621	-0.37%	142,400	-	+2.72%	-	-
07/14	1,630	1,638	1,600	1,627	+0.12%	119,100	-	+3.17%	-	-
07/13	1,620	1,650	1,611	1,625	0%	91,200	-	+3.04%	-	-
07/10	1,597	1,644	1,597	1,625	+2.07%	142,000	-	+3.11%	-	-
07/09	1,582	1,606	1,570	1,592	+0.63%	93,000	-	+0.95%	-	-
07/08	1,601	1,609	1,574	1,582	-1.19%	61,700	-	+0.32%	-	-
07/07	1,598	1,616	1,588	1,601	+0.25%	60,100	-	+1.46%	-	-
07/06	1,580	1,605	1,571	1,597	+0.25%	57,500	-	+1.01%	-	-
07/03	1,567	1,593	1,558	1,593	+1.85%	64,000	-	+0.57%	-	-
07/02	1,535	1,573	1,526	1,564	+1.96%	68,200	-	-1.45%	-	-
07/01	1,534	1,542	1,526	1,534	-0.07%	71,000	-	-3.64%	-	-
06/30	1,527	1,539	1,501	1,535	+0.99%	72,200	-	-5.13%	-	-
06/29	1,505	1,528	1,505	1,520	+2.08%	86,300	-	-7.77%	-	-
06/26	1,495	1,519	1,476	1,489	-1.78%	105,900	-	-11.37%	-	-
06/25	1,549	1,549	1,511	1,516	-1.17%	93,500	-	-11.4%	-	-
06/24	1,550	1,568	1,532	1,534	-0.52%	72,000	-	-11.64%	-	-
06/23	1,588	1,596	1,542	1,542	-3.5%	115,100	-	-12.34%	-	-
06/22	1,612	1,623	1,589	1,598	-1.36%	79,800	-	-10.48%	-	-
06/19	1,626	1,640	1,610	1,620	0%	62,100	-	-10.25%	-	-
06/18	1,615	1,635	1,606	1,620	-0.43%	71,700	-	-11.14%	-	-
06/17	1,586	1,638	1,586	1,627	+2.59%	77,900	-	-11.72%	-	-
06/16	1,589	1,611	1,579	1,586	-0.13%	74,400	-	-14.87%	-	-
06/15	1,578	1,593	1,562	1,588	+1.08%	62,600	-	-15.8%	-	-
06/12	1,572	1,576	1,551	1,571	+1.16%	101,200	-	-17.79%	-	-
06/11	1,565	1,570	1,539	1,553	-1.83%	119,400	-	-19.82%	-	-
06/10	1,624	1,624	1,566	1,582	-2.41%	127,600	-	-19.16%	-	-
06/09	1,625	1,630	1,593	1,621	+0.62%	76,700	-	-17.97%	-	-
06/08	1,606	1,635	1,597	1,611	-1.77%	134,100	-	-19.13%	-	-
06/05	1,603	1,665	1,603	1,640	+2.63%	120,700	-	-18.37%	-	-
06/04	1,612	1,620	1,590	1,598	-1.42%	173,300	-	-21.05%	-	-
06/03	1,644	1,645	1,616	1,621	-2.53%	123,000	-	-20.62%	-	-
06/02	1,678	1,680	1,622	1,663	-1.13%	136,000	-	-19.19%	-	-
06/01	1,657	1,698	1,621	1,682	+1.08%	226,900	-	-18.78%	-	-
05/29	1,695	1,726	1,658	1,664	-1.3%	347,500	-	-20.12%	-	-
05/28	1,825	1,840	1,685	1,686	-22.84%	1,198,900	-	-19.56%	-	-
05/27	2,285	2,285	2,161	2,185	-4.54%	159,100	-	+3.65%	-	-
05/26	2,311	2,316	2,264	2,289	-0.91%	86,900	-	+8.84%	-	-
05/25	2,285	2,329	2,260	2,310	+2.03%	149,600	-	+10.37%	-	-
05/22	2,155	2,275	2,154	2,264	+5.4%	184,800	-	+9.58%	-	-
05/21	2,112	2,185	2,111	2,148	+1.75%	94,600	-	+5.35%	-	-
05/20	2,170	2,170	2,077	2,111	-2.94%	151,400	-	+4.61%	-	-
05/19	2,128	2,207	2,127	2,175	+2.79%	105,300	-	+8.91%	-	-
05/18	2,099	2,120	2,055	2,116	+2.32%	80,600	-	+7.19%	-	-
05/15	2,116	2,122	2,043	2,068	-2.45%	144,200	-	+6.05%	-	-
05/14	2,158	2,170	2,117	2,120	-0.7%	95,700	-	+9.96%	-	-
05/13	2,120	2,145	2,113	2,135	-0.7%	104,700	-	+12.13%	-	-
05/12	2,215	2,219	2,142	2,150	-3.15%	189,100	-	+14.42%	-	-
05/11	2,165	2,243	2,142	2,220	+0.59%	151,000	-	+19.74%	-	-
05/08	2,080	2,223	2,056	2,207	+7.55%	243,900	-	+21%	-	-
05/07	2,070	2,075	2,041	2,052	-0.19%	139,700	-	+14.32%	-	-

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
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	1,870 2026/9/30		78,400	214億8136万		+1.19% 1,848

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）
2026/09/30 vs 2025/12/30: 30%（1.3倍）
過去安値 575円（2020/03/23）: 225%（3.25倍）
1,870円（9/30）

ジェイドグループ（3558）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

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