- 3841
- 2026/10/02
- 時価
- 50億円
- PER 予
- 23.83倍
- 2010年以降
- 赤字-127.55倍
（2010-2026年） - PBR
- 1.38倍
- 2010年以降
- 0.33-3.88倍
（2010-2026年） - 配当 予
- 3.08%
- ROE 予
- 5.77%
- ROA 予
- 4.72%
- 資料
- Link
- CSV,JSON
ジーダット（3841）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,310
- 始値
- 1,305
- 高値
- 1,305
- 安値
- 1,300
- 終値 -0.76%
- 1,300
- 出来高 +71.43%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.54%
1,307 - 株価（25日）
移動平均値 - -2.48%
1,333 - 出来高（5日）
移動平均値 - +39.53%
860
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 | 1,305 | 1,305 | 1,300 | 1,300 | -0.76% | 1,200 | - | -2.48% | - | - |
| 10/01 | 1,331 | 1,331 | 1,310 | 1,310 | +0.69% | 700 | - | -1.73% | - | - |
| 09/30 | 1,308 | 1,319 | 1,300 | 1,301 | -1.36% | 500 | - | -2.25% | - | - |
| 09/29 | 1,306 | 1,319 | 1,300 | 1,319 | +1.07% | 1,600 | - | -0.9% | - | - |
| 09/28 | 1,305 | 1,305 | 1,305 | 1,305 | -2.03% | 300 | - | -1.81% | - | - |
| 09/25 | 1,321 | 1,332 | 1,321 | 1,332 | +0.68% | 900 | - | +0.3% | - | - |
| 09/24 | 1,349 | 1,349 | 1,322 | 1,323 | -1.93% | 500 | - | -0.3% | - | - |
| 09/18 | 1,330 | 1,349 | 1,300 | 1,349 | +3.77% | 1,800 | - | +1.66% | - | - |
| 09/17 | 1,303 | 1,303 | 1,300 | 1,300 | -0.99% | 1,400 | - | -1.89% | - | - |
| 09/16 | 1,313 | 1,313 | 1,313 | 1,313 | -0.38% | 200 | - | -0.98% | - | - |
| 09/15 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 100 | - | -0.6% | - | - |
| 09/14 | 1,310 | 1,318 | 1,301 | 1,318 | +0.84% | 700 | - | -0.6% | - | - |
| 09/11 | 1,331 | 1,331 | 1,303 | 1,307 | -2.54% | 1,400 | - | -1.28% | - | - |
| 09/10 | 1,335 | 1,394 | 1,316 | 1,341 | -0.96% | 2,600 | - | +1.28% | - | - |
| 09/09 | 1,358 | 1,394 | 1,345 | 1,354 | -0.73% | 1,600 | - | +2.42% | - | - |
| 09/08 | 1,370 | 1,370 | 1,352 | 1,364 | -1.52% | 1,100 | - | +3.41% | - | - |
| 09/07 | 1,385 | 1,402 | 1,373 | 1,385 | -0.79% | 1,100 | - | +5.16% | - | - |
| 09/04 | 1,393 | 1,419 | 1,393 | 1,396 | -0.14% | 2,800 | - | +6.56% | - | - |
| 09/03 | 1,386 | 1,410 | 1,370 | 1,398 | 0% | 3,700 | - | +7.37% | - | - |
| 09/02 | 1,381 | 1,398 | 1,339 | 1,398 | +0.36% | 4,400 | - | +7.95% | - | - |
| 09/01 | 1,368 | 1,430 | 1,368 | 1,393 | +1.83% | 8,900 | - | +8.24% | - | - |
| 08/31 | 1,277 | 1,399 | 1,277 | 1,368 | +6.21% | 11,400 | - | +6.79% | - | - |
| 08/28 | 1,272 | 1,295 | 1,270 | 1,288 | +0.78% | 1,000 | - | +0.78% | - | - |
| 08/27 | 1,275 | 1,279 | 1,271 | 1,278 | +0.24% | 500 | - | +0.31% | - | - |
| 08/26 | 1,294 | 1,294 | 1,273 | 1,275 | -1.54% | 600 | - | +0.24% | - | - |
| 08/25 | 1,262 | 1,295 | 1,261 | 1,295 | +2.13% | 600 | - | +1.97% | - | - |
| 08/24 | 1,273 | 1,278 | 1,268 | 1,268 | -0.94% | 1,200 | - | +0.16% | - | - |
| 08/21 | 1,288 | 1,292 | 1,280 | 1,280 | -0.47% | 700 | - | +1.35% | - | - |
| 08/20 | 1,272 | 1,286 | 1,271 | 1,286 | +1.1% | 700 | - | +2.06% | - | - |
| 08/19 | 1,273 | 1,298 | 1,272 | 1,272 | -2.15% | 1,800 | - | +1.11% | - | - |
| 08/18 | 1,329 | 1,329 | 1,300 | 1,300 | -1.81% | 2,700 | - | +3.34% | - | - |
| 08/17 | 1,310 | 1,326 | 1,302 | 1,324 | +1.46% | 3,500 | - | +5.67% | - | - |
| 08/14 | 1,312 | 1,312 | 1,305 | 1,305 | -0.76% | 900 | - | +4.57% | - | - |
| 08/13 | 1,330 | 1,330 | 1,315 | 1,315 | -0.38% | 1,300 | - | +5.54% | - | - |
| 08/12 | 1,322 | 1,325 | 1,311 | 1,320 | +0.69% | 2,400 | - | +6.19% | - | - |
| 08/10 | 1,297 | 1,320 | 1,295 | 1,311 | +1.55% | 4,500 | - | +5.73% | - | - |
| 08/07 | 1,318 | 1,318 | 1,290 | 1,291 | -0.31% | 2,700 | - | +4.37% | - | - |
| 08/06 | 1,300 | 1,300 | 1,280 | 1,295 | -0.38% | 2,500 | - | +4.94% | - | - |
| 08/05 | 1,295 | 1,318 | 1,275 | 1,300 | +2.04% | 7,100 | - | +5.69% | - | - |
| 08/04 | 1,279 | 1,291 | 1,261 | 1,274 | -2% | 1,700 | - | +3.75% | - | - |
| 08/03 | 1,255 | 1,325 | 1,250 | 1,300 | +7.35% | 24,000 | - | +6.12% | - | - |
| 07/31 | 1,193 | 1,235 | 1,193 | 1,211 | -0.16% | 4,500 | - | -0.9% | - | - |
| 07/30 | 1,210 | 1,214 | 1,191 | 1,213 | +0.17% | 1,800 | - | -0.66% | - | - |
| 07/29 | 1,211 | 1,217 | 1,188 | 1,211 | +0.92% | 1,600 | - | -0.74% | - | - |
| 07/28 | 1,233 | 1,233 | 1,200 | 1,200 | -3.85% | 4,700 | - | -1.48% | - | - |
| 07/27 | 1,289 | 1,289 | 1,203 | 1,248 | -3.18% | 8,800 | - | +2.55% | - | - |
| 07/24 | 1,229 | 1,335 | 1,226 | 1,289 | +7.51% | 38,000 | - | +6.35% | - | - |
| 07/23 | 1,225 | 1,225 | 1,196 | 1,199 | -2.12% | 600 | - | -0.75% | - | - |
| 07/22 | 1,230 | 1,240 | 1,224 | 1,225 | +0.08% | 2,000 | - | +1.58% | - | - |
| 07/21 | 1,191 | 1,224 | 1,168 | 1,224 | +3.9% | 2,600 | - | +1.66% | - | - |
| 07/17 | 1,206 | 1,206 | 1,150 | 1,178 | -2.24% | 5,300 | - | -2.08% | - | - |
| 07/16 | 1,210 | 1,210 | 1,205 | 1,205 | -0.41% | 600 | - | +0.17% | - | - |
| 07/15 | 1,224 | 1,224 | 1,210 | 1,210 | -1.14% | 1,500 | - | +0.75% | - | - |
| 07/14 | 1,248 | 1,248 | 1,224 | 1,224 | -3.39% | 1,400 | - | +2% | - | - |
| 07/13 | 1,195 | 1,270 | 1,195 | 1,267 | +6.03% | 3,500 | - | +5.85% | - | - |
| 07/10 | 1,203 | 1,205 | 1,193 | 1,195 | -0.08% | 700 | - | +0.17% | - | - |
| 07/09 | 1,250 | 1,250 | 1,175 | 1,196 | -4.09% | 4,500 | - | +0.25% | - | - |
| 07/08 | 1,232 | 1,247 | 1,230 | 1,247 | +1.22% | 1,500 | - | +4.53% | - | - |
| 07/07 | 1,250 | 1,250 | 1,232 | 1,232 | -1.44% | 500 | - | +3.53% | - | - |
| 07/06 | 1,250 | 1,250 | 1,220 | 1,250 | 0% | 1,500 | - | +5.4% | - | - |
| 07/03 | 1,202 | 1,298 | 1,195 | 1,250 | +4.08% | 9,300 | - | +5.66% | - | - |
| 07/02 | 1,210 | 1,210 | 1,195 | 1,201 | -0.74% | 2,200 | - | +1.87% | - | - |
| 07/01 | 1,201 | 1,211 | 1,201 | 1,210 | -1.71% | 500 | - | +2.89% | - | - |
| 06/30 | 1,214 | 1,231 | 1,214 | 1,231 | +1.4% | 600 | - | +4.94% | - | - |
| 06/29 | 1,231 | 1,231 | 1,212 | 1,214 | -0.08% | 4,400 | - | +3.85% | - | - |
| 06/26 | 1,200 | 1,215 | 1,190 | 1,215 | +1.67% | 14,700 | - | +4.29% | - | - |
| 06/25 | 1,170 | 1,200 | 1,155 | 1,195 | +1.79% | 21,100 | - | +2.75% | - | - |
| 06/24 | 1,160 | 1,174 | 1,146 | 1,174 | +1.21% | 10,900 | - | +1.12% | - | - |
| 06/23 | 1,166 | 1,196 | 1,160 | 1,160 | -1.28% | 1,400 | - | +0.17% | - | - |
| 06/22 | 1,140 | 1,181 | 1,140 | 1,175 | +3.07% | 2,800 | - | +1.12% | - | - |
| 06/19 | 1,181 | 1,181 | 1,107 | 1,140 | -3.47% | 3,900 | - | -2.06% | - | - |
| 06/18 | 1,151 | 1,182 | 1,151 | 1,181 | +2.07% | 900 | - | +0.94% | - | - |
| 06/17 | 1,171 | 1,175 | 1,141 | 1,157 | -1.03% | 4,500 | - | -1.28% | - | - |
| 06/16 | 1,201 | 1,201 | 1,155 | 1,169 | -2.99% | 3,600 | - | -0.51% | - | - |
| 06/15 | 1,230 | 1,249 | 1,180 | 1,205 | +2.99% | 11,600 | - | +2.29% | - | - |
| 06/12 | 1,180 | 1,180 | 1,130 | 1,170 | +0.34% | 1,200 | - | -0.93% | - | - |
| 06/11 | 1,161 | 1,166 | 1,136 | 1,166 | -0.85% | 1,100 | - | -1.44% | - | - |
| 06/10 | 1,176 | 1,178 | 1,148 | 1,176 | +1.47% | 1,400 | - | -0.59% | - | - |
| 06/09 | 1,171 | 1,171 | 1,137 | 1,159 | -0.6% | 1,300 | - | -1.86% | - | - |
| 06/08 | 1,170 | 1,170 | 1,144 | 1,166 | -1.69% | 1,800 | - | -1.27% | - | - |
| 06/05 | 1,184 | 1,186 | 1,141 | 1,186 | -0.08% | 2,700 | - | +0.51% | - | - |
| 06/04 | 1,187 | 1,187 | 1,134 | 1,187 | -0.08% | 2,600 | - | +0.76% | - | - |
| 06/03 | 1,133 | 1,221 | 1,133 | 1,188 | +5.04% | 5,700 | - | +0.85% | - | - |
| 06/02 | 1,160 | 1,160 | 1,130 | 1,131 | -2.5% | 2,200 | - | -3.99% | - | - |
| 06/01 | 1,184 | 1,184 | 1,137 | 1,160 | +0.26% | 2,200 | - | -1.78% | - | - |
| 05/29 | 1,135 | 1,157 | 1,135 | 1,157 | +2.3% | 1,300 | - | -2.12% | - | - |
| 05/28 | 1,160 | 1,160 | 1,130 | 1,131 | +0.09% | 3,000 | - | -4.56% | - | - |
| 05/27 | 1,138 | 1,138 | 1,124 | 1,130 | -0.18% | 1,000 | - | -4.72% | - | - |
| 05/26 | 1,123 | 1,139 | 1,123 | 1,132 | +0.8% | 1,000 | - | -4.63% | - | - |
| 05/25 | 1,151 | 1,151 | 1,113 | 1,123 | -2.09% | 3,100 | - | -5.39% | - | - |
| 05/22 | 1,149 | 1,160 | 1,121 | 1,147 | -1.12% | 4,300 | - | -3.53% | - | - |
| 05/21 | 1,102 | 1,177 | 1,102 | 1,160 | +5.55% | 10,300 | - | -2.44% | - | - |
| 05/20 | 1,230 | 1,230 | 1,046 | 1,099 | -12.36% | 31,000 | - | -7.65% | - | - |
| 05/19 | 1,248 | 1,262 | 1,245 | 1,254 | +1.87% | 3,800 | - | +5.2% | - | - |
| 05/18 | 1,245 | 1,245 | 1,211 | 1,231 | -3.45% | 4,900 | - | +3.62% | - | - |
| 05/15 | 1,242 | 1,275 | 1,230 | 1,275 | +3.24% | 4,300 | - | +7.69% | - | - |
| 05/14 | 1,231 | 1,238 | 1,231 | 1,235 | +0.65% | 1,000 | - | +4.84% | - | - |
| 05/13 | 1,259 | 1,259 | 1,224 | 1,227 | -2.62% | 1,500 | - | +4.6% | - | - |
| 05/12 | 1,260 | 1,260 | 1,242 | 1,260 | -0.71% | 1,600 | - | +7.97% | - | - |
| 05/11 | 1,206 | 1,319 | 1,206 | 1,269 | +4.36% | 20,600 | - | +9.3% | - | - |
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 | |
| 2008年 3月期 | 2,445 489,000 4/11 | 395 79,000 1/23 | 2,067,600 10,338 4/4 | - | - | +45.4% 8/30 | -34.16% 1/22 |
| 2009年 3月期 | 860 172,000 5/28 | 231 46,200 2/23 | 316,200 1,581 5/27 | - | - | +17.5% 5/27 | -35.28% 10/10 |
| 2010年 3月期 | 360 71,900 6/15 | 203 40,600 12/2 | 18,800 94 1/26 | - | - | +43.37% 4/16 | -21.35% 11/19 |
| 2011年 3月期 | 500 100,000 4/16 | 233 46,500 3/15 | 72,200 361 12/27 | 19億5000万 | 9億675万 | +40.53% 1/6 | -23.83% 3/15 |
| 2012年 3月期 | 350 70,000 5/2 | 234 46,800 11/16 | 23,000 115 5/2 | 13億6500万 | 9億1260万 | +17.28% 4/9 | -13.87% 9/29 |
| 2013年 3月期 | 307 61,300 4/9 | 221 44,100 10/24 | 24,400 122 3/6 | 11億9535万 | 8億5995万 | +23.81% 5/2 | -8.85% 10/24 |
| 2014年 3月期 | 1,072 2,143 1/24 | 255 510 4/1 | 497,000 248,500 10/21 | 41億7885万 | 9億9450万 | +74.43% 1/24 | -21.41% 2/17 |
| 2015年 3月期 | 799 1,597 6/10 | 343 686 5/20 | 321,800 160,900 2/3 | 31億1415万 | 13億3770万 | +74.53% 6/10 | -27.35% 10/16 |
| 2016年 3月期 | 567 1,133 8/11 | 374 747 2/12 | 154,400 77,200 8/11 | 22億935万 | 14億5665万 | +7.65% 8/11 | -11.88% 8/25 |
| 2017年 3月期 | 665 1,330 3/15 | 371 741 6/27 | 394,000 197,000 11/18 | 25億9350万 | 14億4495万 | +19.86% 11/18 | -15.94% 4/13 |
| 2018年 3月期 | 663 1,325 3/6 | 430 860 4/14 860 4/13 | 59,400 29,700 4/20 | 25億8375万 | 16億7700万 | +10.81% 1/9 | -6.78% 2/6 |
| 2019年 3月期 | 665 1,330 8/30 | 434 868 12/25 | 214,000 107,000 2/7 | 25億9376万 | 16億9277万 | +11.35% 2/7 | -15.48% 12/25 |
| 2020年 3月期 | 774 1,547 1/30 | 400 800 3/23 | 419,200 209,600 9/10 | 30億1695万 | 15億6016万 | +28.05% 9/10 | -28.05% 3/9 |
| 2021年 3月期 | 966 1,932 1/12 | 441 881 4/6 | 119,000 59,500 10/29 | 37億7107万 | 17億1812万 | +22.76% 12/9 | -12.55% 2/10 |
| 2022年 3月期 | 1,252 2,503 2/22 | 530 1,060 8/24 | 1,149,000 574,500 2/22 | 48億8810万 | 20億6901万 | +69.42% 2/22 | -11.75% 4/6 |
| 2023年 3月期 | 1,057 7/15 | 704 5/17 | 326,100 7/14 | 41億3096万 | 27億4968万 | +31.21% 7/14 | -8.17% 5/17 |
| 2024年 3月期 | 1,450 3/7 | 831 4/3 | 121,500 3/22 | 56億6921万 | 32億4904万 | +22.99% 2/29 | -9.42% 4/5 |
| 2025年 3月期 | 3,625 8/1 | 1,075 4/26 | 4,438,800 9/4 | 141億7302万 | 42億303万 | +126.44% 7/31 | -26.49% 8/29 |
| 2026年 3月期 | 1,899 6/13 | 1,029 2/2 | 1,012,100 6/13 | 74億2471万 | 40億2318万 | +18.95% 6/13 | -14.27% 2/2 |
| 最新 | 1,300 2026/10/2 | 1,200 | 50億8274万 | -2.48% 1,333 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/29 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/29
- 38%（1.38倍）
- 2011/12/28 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/28
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/10/02 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
203円（2009/12/02） - 540%（6.4倍）
1,300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。
