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
05/08	2,929	2,941	2,843	2,899	+18.76%	195,200	195億7114万	+13.91%	45.59	5.56
05/07	2,450	2,464	2,400	2,441	+0.7%	16,400	164億7919万	-3.29%	38.39	4.68
05/01	2,364	2,456	2,364	2,424	+1.72%	14,000	163億6442万	-3.96%	38.12	4.65
04/30	2,365	2,416	2,363	2,383	+0.8%	18,300	160億8763万	-5.59%	37.48	4.57
04/28	2,397	2,404	2,363	2,364	-0.17%	8,800	159億5936万	-6.41%	37.18	4.53
04/27	2,376	2,376	2,355	2,368	-0.29%	11,000	159億8636万	-6.29%	37.24	4.54
04/24	2,390	2,405	2,372	2,375	-0.67%	9,700	160億3362万	-5.98%	37.35	4.55
04/23	2,491	2,491	2,376	2,391	-3.59%	15,100	161億4164万	-5.27%	37.6	4.58
04/22	2,510	2,532	2,445	2,480	-0.8%	16,000	167億4248万	-1.78%	39	4.75
04/21	2,522	2,541	2,488	2,500	-0.87%	9,500	168億7750万	-0.79%	39.32	4.79
04/20	2,583	2,600	2,515	2,522	-2.59%	20,200	170億2602万	+0.32%	39.66	4.83
04/17	2,627	2,642	2,540	2,589	-1.93%	10,700	174億7833万	+3.19%	40.72	4.96
04/16	2,613	2,718	2,613	2,640	+1.81%	18,400	178億2264万	+5.6%	41.52	5.06
04/15	2,726	2,765	2,593	2,593	-3.39%	28,900	175億534万	+4.14%	40.78	4.97
04/14	2,748	2,748	2,672	2,684	-0.63%	16,100	181億1968万	+8.1%	42.21	5.14
04/13	2,708	2,789	2,686	2,701	-1.53%	17,700	182億3445万	+9.31%	42.48	5.18
04/10	2,703	2,760	2,702	2,743	+1.67%	13,500	185億1799万	+11.46%	43.14	5.26
04/09	2,700	2,705	2,655	2,698	+0.48%	14,000	182億1419万	+10.3%	42.43	5.17
04/08	2,651	2,685	2,632	2,685	+2.79%	13,500	181億2643万	+10.49%	42.23	5.15
04/07	2,601	2,672	2,582	2,612	+0.46%	20,600	176億3361万	+8.02%	41.08	5.01
04/06	2,528	2,606	2,508	2,600	+3.17%	19,000	175億5260万	+7.84%	40.89	4.98
04/03	2,493	2,541	2,487	2,520	+1.45%	13,300	170億1252万	+4.69%	39.63	4.83
04/02	2,525	2,548	2,455	2,484	-0.96%	17,600	167億6948万	+3.2%	39.07	4.76
04/01	2,442	2,510	2,442	2,508	+3.21%	17,800	169億3150万	+4.15%	39.44	4.81
03/31	2,376	2,443	2,376	2,430	+2.27%	8,900	164億493万	+0.96%	38.22	4.66
03/30	2,384	2,405	2,370	2,376	-2.18%	11,500	160億4037万	-1.53%	37.37	4.55
03/27	2,370	2,444	2,370	2,429	+0.37%	11,000	163億9817万	+0.29%	38.2	4.66
03/26	2,463	2,469	2,388	2,420	-1.22%	11,500	163億3742万	-0.37%	38.06	4.64
03/25	2,372	2,462	2,372	2,450	+2.68%	11,600	165億3995万	+0.53%	38.53	4.7
03/24	2,329	2,386	2,329	2,386	+2.49%	12,000	161億788万	-2.37%	37.52	4.57
03/23	2,313	2,357	2,307	2,328	-0.51%	19,000	157億1632万	-5.1%	36.61	4.46
03/19	2,357	2,406	2,313	2,340	-3.23%	16,000	157億9734万	-5.19%	36.8	4.48
03/18	2,373	2,429	2,361	2,418	+2.89%	9,600	163億2391万	-2.62%	38.03	4.63
03/17	2,350	2,375	2,340	2,350	0%	4,400	158億6485万	-5.7%	36.96	4.5
03/16	2,352	2,390	2,345	2,350	-1.22%	6,100	158億6485万	-6.11%	36.96	4.5
03/13	2,317	2,379	2,317	2,379	+0.51%	8,200	160億6062万	-5.56%	37.41	4.56
03/12	2,388	2,388	2,357	2,367	-1.38%	9,900	159億7961万	-6.29%	37.23	4.54
03/11	2,442	2,450	2,400	2,400	-1.11%	7,000	162億240万	-5.4%	37.74	4.6
03/10	2,400	2,427	2,386	2,427	+2.1%	7,200	163億8467万	-4.79%	38.17	4.65
03/09	2,324	2,378	2,291	2,377	-2.54%	18,100	160億4712万	-7.15%	37.38	4.56
03/06	2,351	2,445	2,351	2,439	+2.48%	8,900	164億6568万	-5.17%	38.36	4.67
03/05	2,330	2,416	2,330	2,380	+3.61%	9,200	160億6738万	-7.75%	37.43	4.56
03/04	2,362	2,366	2,250	2,297	-3.81%	50,300	155億704万	-11.35%	36.12	4.4
03/03	2,483	2,483	2,371	2,388	-2.13%	21,800	161億2138万	-8.4%	37.56	4.58
03/02	2,500	2,500	2,398	2,440	-2.56%	32,600	164億7244万	-6.91%	38.37	4.68
02/27	2,550	2,550	2,495	2,504	-0.48%	17,000	169億450万	-4.9%	39.38	4.8
02/26	2,502	2,553	2,502	2,516	+0.96%	12,300	169億8551万	-4.77%	39.57	4.82
02/25	2,520	2,540	2,492	2,492	-0.16%	7,600	168億2349万	-6.07%	39.19	4.78
02/24	2,590	2,597	2,495	2,496	-3.11%	21,100	168億5049万	-6.48%	39.25	4.78
02/20	2,609	2,618	2,572	2,576	-1.15%	15,600	173億9057万	-4.02%	40.51	4.94
02/19	2,626	2,635	2,602	2,606	+0.08%	10,000	175億9310万	-3.27%	40.98	4.99
02/18	2,633	2,635	2,602	2,604	0%	6,600	175億7960万	-3.59%	40.95	4.99
02/17	2,635	2,640	2,604	2,604	-1.25%	5,500	175億7960万	-3.8%	40.95	4.99
02/16	2,602	2,643	2,601	2,637	+1.03%	10,800	178億238万	-2.87%	41.47	5.05
02/13	2,653	2,700	2,586	2,610	-3.44%	22,900	176億2011万	-4.04%	41.05	5
02/12	2,709	2,709	2,656	2,703	-0.22%	7,500	182億4795万	-0.73%	42.51	5.18
02/10	2,649	2,715	2,649	2,709	+2.27%	15,900	182億8845万	-0.44%	42.6	5.19
02/09	2,659	2,664	2,622	2,649	+0.91%	13,900	178億8339万	-2.54%	41.66	5.08
02/06	2,701	2,705	2,590	2,625	-4.48%	26,500	177億2137万	-3.49%	41.28	5.03
02/05	2,582	2,748	2,565	2,748	+7.51%	34,500	185億5174万	+0.84%	43.22	5.27
02/04	2,645	2,695	2,552	2,556	-3.44%	45,200	172億5555万	-6.3%	40.2	4.9
02/03	2,646	2,702	2,596	2,647	-1.82%	76,600	178億6989万	-3.39%	41.63	5.07
02/02	2,700	2,780	2,665	2,696	-0.07%	43,400	182億69万	-1.86%	42.4	5.17
01/30	2,700	2,722	2,660	2,698	+0.6%	12,900	182億1419万	-1.96%	42.43	5.17
01/29	2,675	2,696	2,616	2,682	+1.75%	19,600	181億618万	-2.72%	42.18	5.14
01/28	2,664	2,664	2,608	2,636	-1.01%	12,800	177億9563万	-4.53%	41.46	5.05
01/27	2,720	2,720	2,653	2,663	-1%	16,100	179億7791万	-3.76%	41.88	5.1
01/26	2,736	2,772	2,668	2,690	-2.18%	24,000	181億6019万	-2.92%	42.31	5.16
01/23	2,740	2,787	2,730	2,750	+0.55%	8,600	185億6525万	-0.87%	43.25	5.27
01/22	2,720	2,765	2,710	2,735	+0.18%	9,100	184億6398万	-1.58%	43.01	5.24
01/21	2,735	2,759	2,704	2,730	-1.97%	15,600	184億3023万	-1.87%	42.93	5.23
01/20	2,884	2,884	2,778	2,785	-3.97%	17,100	188億153万	-0.18%	43.8	5.34
01/19	2,900	2,938	2,871	2,900	+1.75%	15,700	195億7790万	+3.68%	45.61	5.56
01/16	2,851	2,916	2,816	2,850	+0.04%	13,700	192億4035万	+1.86%	44.82	5.46
01/15	2,766	2,849	2,766	2,849	+2.89%	14,600	192億3359万	+1.64%	44.81	5.46
01/14	2,750	2,805	2,750	2,769	+0.69%	8,500	186億9351万	-1.21%	43.55	5.31
01/13	2,810	2,852	2,750	2,750	-1.82%	14,500	185億6525万	-2.17%	43.25	5.27
01/09	2,791	2,815	2,767	2,801	+1.38%	13,400	189億955万	-0.46%	44.05	5.37
01/08	2,700	2,772	2,684	2,763	+3.1%	13,000	186億5301万	-1.64%	43.45	5.3
01/07	2,654	2,710	2,616	2,680	+0.53%	15,500	180億9268万	-4.63%	42.15	5.14
01/06	2,657	2,700	2,651	2,666	+0.98%	11,600	179億9816万	-5.33%	41.93	5.11
01/05	2,696	2,703	2,640	2,640	-1.86%	19,500	178億2264万	-6.48%	41.52	5.06
2025
12/30	2,753	2,767	2,685	2,690	-2.5%	24,200	181億6019万	-4.88%	42.3	5.43
12/29	2,792	2,808	2,743	2,759	-1.99%	25,800	186億2600万	-2.51%	43.38	5.57
12/26	2,820	2,849	2,803	2,815	-1.85%	21,600	190億406万	-0.67%	44.26	5.69
12/25	2,800	2,868	2,789	2,868	+2.43%	31,300	193億6186万	+1.16%	45.1	5.79
12/24	2,823	2,860	2,799	2,800	-1.34%	17,200	189億280万	-1.16%	44.03	5.66
12/23	2,801	2,860	2,801	2,838	+0.96%	15,000	191億5933万	-0.04%	44.63	5.73
12/22	2,815	2,890	2,789	2,811	+0.79%	34,500	189億7706万	-1.26%	44.2	5.68
12/19	2,770	2,812	2,770	2,789	+0.4%	12,400	188億2853万	-2.28%	43.85	5.63
12/18	2,750	2,780	2,735	2,778	+0.43%	21,700	187億5427万	-2.97%	43.68	5.61
12/17	2,770	2,811	2,751	2,766	-0.25%	12,400	186億7326万	-3.76%	43.49	5.59
12/16	2,820	2,829	2,773	2,773	-3.14%	9,700	187億2052万	-3.92%	43.6	5.6
12/15	2,811	2,884	2,811	2,863	+1.85%	18,100	193億2811万	-1.24%	45.02	5.78
12/12	2,880	2,919	2,811	2,811	-4.06%	25,400	189億7706万	-3.3%	44.2	5.68
12/11	2,980	2,997	2,900	2,930	-0.98%	14,500	197億8043万	+0.41%	46.07	5.92
12/10	2,976	3,030	2,932	2,959	+1.13%	23,100	199億7620万	+0.61%	46.53	5.98
12/09	3,000	3,015	2,914	2,926	-1.65%	21,400	197億5342万	-1.22%	46.01	5.91
12/08	2,900	2,977	2,865	2,975	+4.39%	27,600	200億8422万	-1.06%	46.78	6.01
12/05	2,982	2,998	2,850	2,850	-4.04%	27,900	192億4035万	-6%	44.81	5.76

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2015年 12月期	8,075 16,150 11/12	2,443 4,885 5/19	4,466,600 2,233,300 7/8	521億2412万	155億8315万	425億3845万 12/30
2016年 12月期	23,920 4/20	3,765 1/18	3,778,900 6/6	1544億360万	243億307万	404億2400万 12/30
2017年 12月期	7,520 1/6	4,915 12/21	843,100 1/6	490億4544万	322億1291万	338億4433万 12/29
2018年 12月期	5,630 1/30	2,012 12/26	368,900 10/4	371億9178万	133億6974万	144億685万 12/28
2019年 12月期	7,440 7/8	2,110 1/4	1,236,300 7/9	494億9088万	140億2095万	293億5464万 12/30
2020年 12月期	11,900 11/17	2,565 3/13	1,390,400 11/17	803億1310万	172億2397万	735億2728万 12/30
2021年 12月期	18,670 2/18	5,850 12/20	1,390,400 5/11	1260億4117万	394億9335万	420億5163万 12/30
2022年 12月期	6,930 4/5	4,060 9/26	313,000 9/2	467億8443万	274億906万	308億7857万 12/30
2023年 12月期	6,850 6/19	3,415 10/24	247,600 8/8	462億4435万	230億5466万	305億8108万 12/29
2024年 12月期	6,060 1/23	3,355 12/30	358,900 1/23	409億1106万	226億4960万	224億6045万 12/30
2025年 12月期	4,290 10/31	2,208 10/17	366,300 10/31	289億6179万	149億620万	176億9041万 12/30
最新	2,899 2026/5/8		195,200	195億7114万

JIG-SAW（3914）の時価総額の推移

2025/12/05～2026/05/08

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート