ジーダット（3841）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,131
- 始値
- 1,133
- 高値
- 1,221
- 安値
- 1,133
- 終値 +5.04%
- 1,188
- 出来高 +159.09%
- 5,700
乖離率
- 株価（5日）
移動平均値 - +3.04%
1,153 - 株価（25日）
移動平均値 - +0.85%
1,178 - 出来高（5日）
移動平均値 - +97.92%
2,880
2025/12/30～2026/06/03
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 | ||||||||||
| 06/03 | 1,133 | 1,221 | 1,133 | 1,188 | +5.04% | 5,700 | 46億4484万 | +0.85% | 21.78 | 1.27 |
| 06/02 | 1,160 | 1,160 | 1,130 | 1,131 | -2.5% | 2,200 | 44億2198万 | -3.99% | 20.73 | 1.21 |
| 06/01 | 1,184 | 1,184 | 1,137 | 1,160 | +0.26% | 2,200 | 45億3536万 | -1.78% | 21.26 | 1.24 |
| 05/29 | 1,135 | 1,157 | 1,135 | 1,157 | +2.3% | 1,300 | 45億2363万 | -2.12% | 21.21 | 1.23 |
| 05/28 | 1,160 | 1,160 | 1,130 | 1,131 | +0.09% | 3,000 | 44億2198万 | -4.56% | 20.73 | 1.21 |
| 05/27 | 1,138 | 1,138 | 1,124 | 1,130 | -0.18% | 1,000 | 44億1807万 | -4.72% | 20.71 | 1.2 |
| 05/26 | 1,123 | 1,139 | 1,123 | 1,132 | +0.8% | 1,000 | 44億2589万 | -4.63% | 20.75 | 1.21 |
| 05/25 | 1,151 | 1,151 | 1,113 | 1,123 | -2.09% | 3,100 | 43億9070万 | -5.39% | 20.58 | 1.2 |
| 05/22 | 1,149 | 1,160 | 1,121 | 1,147 | -1.12% | 4,300 | 44億8454万 | -3.53% | 21.02 | 1.22 |
| 05/21 | 1,102 | 1,177 | 1,102 | 1,160 | +5.55% | 10,300 | 45億3536万 | -2.44% | 21.26 | 1.24 |
| 05/20 | 1,230 | 1,230 | 1,046 | 1,099 | -12.36% | 31,000 | 42億9687万 | -7.65% | 20.14 | 1.17 |
| 05/19 | 1,248 | 1,262 | 1,245 | 1,254 | +1.87% | 3,800 | 49億288万 | +5.2% | 22.99 | 1.34 |
| 05/18 | 1,245 | 1,245 | 1,211 | 1,231 | -3.45% | 4,900 | 48億1296万 | +3.62% | 22.56 | 1.31 |
| 05/15 | 1,242 | 1,275 | 1,230 | 1,275 | +3.24% | 4,300 | 49億8499万 | +7.69% | 23.37 | 1.36 |
| 05/14 | 1,231 | 1,238 | 1,231 | 1,235 | +0.65% | 1,000 | 48億2860万 | +4.84% | 22.64 | 1.32 |
| 05/13 | 1,259 | 1,259 | 1,224 | 1,227 | -2.62% | 1,500 | 47億9732万 | +4.6% | 22.49 | 1.31 |
| 05/12 | 1,260 | 1,260 | 1,242 | 1,260 | -0.71% | 1,600 | 49億2634万 | +7.97% | 23.1 | 1.34 |
| 05/11 | 1,206 | 1,319 | 1,206 | 1,269 | +4.36% | 20,600 | 49億6153万 | +9.3% | 23.26 | 1.35 |
| 05/08 | 1,172 | 1,299 | 1,172 | 1,216 | +4.11% | 15,000 | 47億5431万 | +5.37% | 22.29 | 1.3 |
| 05/07 | 1,139 | 1,168 | 1,139 | 1,168 | +2.19% | 1,500 | 45億6664万 | +1.57% | 21.41 | 1.24 |
| 05/01 | 1,175 | 1,175 | 1,139 | 1,143 | -0.17% | 800 | 44億6890万 | -0.52% | 20.95 | 1.22 |
| 04/30 | 1,143 | 1,145 | 1,124 | 1,145 | +0.17% | 800 | 44億7672万 | -0.35% | 20.99 | 1.22 |
| 04/28 | 1,145 | 1,145 | 1,140 | 1,143 | -0.44% | 3,000 | 44億6890万 | -0.52% | 20.95 | 1.22 |
| 04/27 | 1,196 | 1,196 | 1,148 | 1,148 | -2.79% | 5,500 | 44億8845万 | 0% | 21.04 | 1.22 |
| 04/24 | 1,200 | 1,200 | 1,176 | 1,181 | -1.34% | 800 | 46億1747万 | +2.96% | 21.65 | 1.26 |
| 04/23 | 1,201 | 1,201 | 1,177 | 1,197 | +0.17% | 1,600 | 46億8003万 | +4.36% | 21.94 | 1.28 |
| 04/22 | 1,193 | 1,195 | 1,193 | 1,195 | +0.08% | 500 | 46億7221万 | +4.18% | 21.9 | 1.27 |
| 04/21 | 1,240 | 1,240 | 1,180 | 1,194 | -2.13% | 4,900 | 46億6830万 | +4.28% | 21.89 | 1.27 |
| 04/20 | 1,200 | 1,250 | 1,169 | 1,220 | +4.27% | 6,700 | 47億6995万 | +6.74% | 22.36 | 1.3 |
| 04/17 | 1,150 | 1,173 | 1,150 | 1,170 | +2.09% | 4,300 | 45億7446万 | +2.63% | 21.45 | 1.25 |
| 04/16 | 1,145 | 1,167 | 1,142 | 1,146 | +0.53% | 1,100 | 44億8063万 | +0.53% | 21.01 | 1.22 |
| 04/15 | 1,140 | 1,140 | 1,140 | 1,140 | -2.56% | 100 | 44億5717万 | 0% | 20.9 | 1.21 |
| 04/14 | 1,170 | 1,170 | 1,170 | 1,170 | +2.63% | 100 | 45億7446万 | +2.63% | 21.45 | 1.25 |
| 04/13 | 1,158 | 1,158 | 1,140 | 1,140 | -3.06% | 400 | 44億5717万 | +0.26% | 20.9 | 1.21 |
| 04/10 | 1,179 | 1,179 | 1,146 | 1,176 | +1.91% | 600 | 45億9792万 | +3.43% | 21.56 | 1.25 |
| 04/09 | 1,153 | 1,154 | 1,153 | 1,154 | +0.09% | 1,200 | 45億1190万 | +1.58% | 21.15 | 1.23 |
| 04/08 | 1,132 | 1,160 | 1,113 | 1,153 | +1.95% | 4,100 | 45億799万 | +1.41% | 21.13 | 1.23 |
| 04/07 | 1,122 | 1,131 | 1,107 | 1,131 | +0.18% | 1,700 | 44億2198万 | -0.62% | 20.73 | 1.21 |
| 04/06 | 1,104 | 1,129 | 1,094 | 1,129 | +2.17% | 700 | 44億1416万 | -0.88% | 20.69 | 1.2 |
| 04/03 | 1,111 | 1,114 | 1,095 | 1,105 | +1.56% | 2,400 | 43億2032万 | -3.24% | 20.25 | 1.18 |
| 04/02 | 1,114 | 1,116 | 1,088 | 1,088 | -1.63% | 3,200 | 42億5386万 | -4.98% | 19.94 | 1.16 |
| 04/01 | 1,106 | 1,107 | 1,104 | 1,106 | +0.45% | 1,000 | 43億2423万 | -3.66% | 20.27 | 1.18 |
| 03/31 | 1,113 | 1,113 | 1,088 | 1,101 | -1.08% | 5,300 | 43億468万 | -4.18% | 24.64 | 1.17 |
| 03/30 | 1,121 | 1,129 | 1,070 | 1,113 | -1.59% | 2,900 | 43億5160万 | -3.3% | 24.91 | 1.19 |
| 03/27 | 1,142 | 1,150 | 1,126 | 1,131 | -0.96% | 2,500 | 44億2198万 | -1.91% | 25.31 | 1.21 |
| 03/26 | 1,142 | 1,142 | 1,142 | 1,142 | 0% | 400 | 44億6499万 | -1.13% | 25.56 | 1.22 |
| 03/25 | 1,130 | 1,150 | 1,130 | 1,142 | +1.06% | 1,500 | 44億6499万 | -1.13% | 25.56 | 1.22 |
| 03/24 | 1,130 | 1,140 | 1,122 | 1,130 | 0% | 1,300 | 44億1807万 | -2.25% | 25.29 | 1.2 |
| 03/23 | 1,148 | 1,168 | 1,130 | 1,130 | -4.07% | 2,800 | 44億1807万 | -2.42% | 25.29 | 1.2 |
| 03/19 | 1,149 | 1,179 | 1,144 | 1,178 | -0.08% | 2,200 | 46億574万 | +1.46% | 26.36 | 1.26 |
| 03/18 | 1,158 | 1,179 | 1,158 | 1,179 | +1.81% | 1,500 | 46億965万 | +1.46% | 26.39 | 1.26 |
| 03/17 | 1,141 | 1,158 | 1,141 | 1,158 | +1.31% | 600 | 45億2754万 | -0.43% | 25.92 | 1.23 |
| 03/16 | 1,155 | 1,155 | 1,143 | 1,143 | -1.04% | 800 | 44億6890万 | -1.8% | 25.58 | 1.22 |
| 03/13 | 1,137 | 1,158 | 1,133 | 1,155 | +0.52% | 900 | 45億1581万 | -1.03% | 25.85 | 1.23 |
| 03/12 | 1,159 | 1,159 | 1,138 | 1,149 | -0.86% | 2,000 | 44億9236万 | -1.54% | 25.71 | 1.22 |
| 03/11 | 1,127 | 1,159 | 1,127 | 1,159 | +2.84% | 2,700 | 45億3145万 | -0.6% | 25.94 | 1.24 |
| 03/10 | 1,120 | 1,151 | 1,120 | 1,127 | +1.17% | 1,800 | 44億634万 | -3.18% | 25.22 | 1.2 |
| 03/09 | 1,135 | 1,139 | 1,114 | 1,114 | -2.45% | 3,800 | 43億5551万 | -4.79% | 24.93 | 1.19 |
| 03/06 | 1,148 | 1,148 | 1,138 | 1,142 | -0.61% | 2,000 | 44億6499万 | -3.06% | 25.56 | 1.22 |
| 03/05 | 1,161 | 1,170 | 1,123 | 1,149 | -0.86% | 2,300 | 44億9236万 | -2.96% | 25.71 | 1.22 |
| 03/04 | 1,163 | 1,177 | 1,125 | 1,159 | -1.78% | 6,300 | 45億3145万 | -2.61% | 25.94 | 1.24 |
| 03/03 | 1,184 | 1,184 | 1,152 | 1,180 | +0.34% | 6,300 | 46億1356万 | -1.34% | 26.41 | 1.26 |
| 03/02 | 1,188 | 1,188 | 1,176 | 1,176 | -1.84% | 1,900 | 45億9792万 | -2% | 26.32 | 1.25 |
| 02/27 | 1,166 | 1,198 | 1,166 | 1,198 | +2.74% | 1,800 | 46億8394万 | -0.58% | 26.81 | 1.28 |
| 02/26 | 1,165 | 1,170 | 1,160 | 1,166 | +0.34% | 1,400 | 45億5882万 | -3.56% | 26.09 | 1.24 |
| 02/25 | 1,141 | 1,162 | 1,137 | 1,162 | +1.22% | 1,700 | 45億4318万 | -4.28% | 26.01 | 1.24 |
| 02/24 | 1,140 | 1,148 | 1,132 | 1,148 | +0.7% | 1,700 | 44億8845万 | -5.9% | 25.69 | 1.22 |
| 02/20 | 1,156 | 1,164 | 1,140 | 1,140 | -2.56% | 4,500 | 44億5717万 | -7.09% | 25.51 | 1.21 |
| 02/19 | 1,171 | 1,171 | 1,150 | 1,170 | -0.17% | 1,900 | 45億7446万 | -5.11% | 26.18 | 1.25 |
| 02/18 | 1,148 | 1,172 | 1,146 | 1,172 | +2.09% | 2,900 | 45億8228万 | -5.41% | 26.23 | 1.25 |
| 02/17 | 1,160 | 1,163 | 1,148 | 1,148 | -1.03% | 1,700 | 44億8845万 | -7.79% | 25.69 | 1.22 |
| 02/16 | 1,200 | 1,200 | 1,130 | 1,160 | -1.53% | 6,100 | 45億3536万 | -7.27% | 25.96 | 1.24 |
| 02/13 | 1,219 | 1,219 | 1,173 | 1,178 | -2.89% | 4,800 | 46億574万 | -6.36% | 26.36 | 1.26 |
| 02/12 | 1,227 | 1,227 | 1,213 | 1,213 | +0.25% | 1,800 | 47億4258万 | -4.03% | 27.15 | 1.29 |
| 02/10 | 1,200 | 1,210 | 1,191 | 1,210 | +0.33% | 5,300 | 47億3085万 | -4.72% | 27.08 | 1.29 |
| 02/09 | 1,178 | 1,247 | 1,177 | 1,206 | +2.99% | 12,700 | 47億1521万 | -5.34% | 26.99 | 1.29 |
| 02/06 | 1,196 | 1,196 | 1,163 | 1,171 | -3.7% | 4,200 | 45億7837万 | -8.3% | 26.21 | 1.25 |
| 02/05 | 1,168 | 1,230 | 1,161 | 1,216 | +5.74% | 3,300 | 47億5431万 | -5.15% | 27.21 | 1.3 |
| 02/04 | 1,147 | 1,156 | 1,145 | 1,150 | +1.59% | 2,900 | 44億9627万 | -10.44% | 25.74 | 1.23 |
| 02/03 | 1,122 | 1,147 | 1,122 | 1,132 | +1.98% | 12,300 | 44億2589万 | -12.18% | 25.33 | 1.21 |
| 02/02 | 1,277 | 1,277 | 1,029 | 1,110 | -13.62% | 58,700 | 43億3987万 | -14.29% | 24.84 | 1.18 |
| 01/30 | 1,298 | 1,302 | 1,279 | 1,285 | -1% | 3,500 | 50億2409万 | -1.23% | 28.76 | 1.37 |
| 01/29 | 1,296 | 1,309 | 1,294 | 1,298 | -1.07% | 1,700 | 50億7492万 | -0.23% | 29.05 | 1.38 |
| 01/28 | 1,315 | 1,316 | 1,297 | 1,312 | +1.71% | 4,700 | 51億2965万 | +0.85% | 29.36 | 1.4 |
| 01/26 | 1,298 | 1,298 | 1,286 | 1,290 | -0.69% | 900 | 50億4364万 | -0.77% | 28.87 | 1.37 |
| 01/23 | 1,304 | 1,304 | 1,283 | 1,299 | +0.31% | 2,600 | 50億7883万 | 0% | 29.07 | 1.38 |
| 01/22 | 1,295 | 1,309 | 1,295 | 1,295 | +0.54% | 2,800 | 50億6319万 | -0.31% | 28.98 | 1.38 |
| 01/21 | 1,312 | 1,312 | 1,272 | 1,288 | -1.45% | 2,500 | 50億3582万 | -0.77% | 28.83 | 1.37 |
| 01/20 | 1,307 | 1,307 | 1,307 | 1,307 | +0.38% | 600 | 51億1010万 | +0.69% | 29.25 | 1.39 |
| 01/19 | 1,310 | 1,310 | 1,295 | 1,302 | -0.53% | 800 | 50億9055万 | +0.23% | 29.14 | 1.39 |
| 01/16 | 1,307 | 1,309 | 1,307 | 1,309 | +0.15% | 1,100 | 51億1792万 | +0.69% | 29.3 | 1.39 |
| 01/15 | 1,292 | 1,307 | 1,291 | 1,307 | +1.16% | 1,900 | 51億1010万 | +0.54% | 29.25 | 1.39 |
| 01/14 | 1,320 | 1,320 | 1,291 | 1,292 | -2.12% | 3,900 | 50億5146万 | -0.54% | 28.91 | 1.38 |
| 01/13 | 1,335 | 1,335 | 1,309 | 1,320 | -0.3% | 1,100 | 51億6093万 | +1.62% | 29.54 | 1.41 |
| 01/09 | 1,311 | 1,324 | 1,311 | 1,324 | +0.91% | 700 | 51億7657万 | +2% | 29.63 | 1.41 |
| 01/08 | 1,312 | 1,312 | 1,312 | 1,312 | -1.35% | 100 | 51億2965万 | +1.16% | 29.36 | 1.4 |
| 01/07 | 1,338 | 1,343 | 1,330 | 1,330 | +0.45% | 1,300 | 52億3万 | +2.62% | 29.77 | 1.42 |
| 01/06 | 1,349 | 1,349 | 1,262 | 1,324 | -1.85% | 6,300 | 51億7657万 | +2.24% | 29.63 | 1.41 |
| 01/05 | 1,340 | 1,349 | 1,328 | 1,349 | +2.98% | 5,800 | 52億7432万 | +4.25% | 30.19 | 1.44 |
| 2025 | ||||||||||
| 12/30 | 1,304 | 1,310 | 1,286 | 1,310 | +2.26% | 1,800 | 51億2183万 | +1.39% | 29.32 | 1.42 |
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 | 1,188 2026/6/3 | 5,700 | 46億4484万 | +0.85% 1,178 | |||
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）
- 2026/06/03 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
203円（2009/12/02） - 485%（5.85倍）
1,188円（6/3）
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。
