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
09/11	2,336	2,398	2,335	2,398	+0.59%	5,600	161億8889万	+1.96%	37.73	4.4
09/10	2,345	2,384	2,344	2,384	+1.02%	7,200	160億9438万	+1.53%	37.51	4.37
09/09	2,394	2,394	2,357	2,360	-0.72%	5,800	159億3236万	+0.68%	37.13	4.33
09/08	2,401	2,401	2,367	2,377	-0.25%	15,000	160億4712万	+1.49%	37.4	4.36
09/07	2,398	2,401	2,357	2,383	-0.13%	12,900	160億8763万	+1.49%	37.49	4.37
09/04	2,318	2,420	2,318	2,386	+2.93%	24,400	161億788万	+1.53%	37.54	4.37
09/03	2,332	2,342	2,311	2,318	-1.07%	6,500	156億4881万	-1.45%	36.47	4.25
09/02	2,351	2,357	2,327	2,343	-0.68%	11,800	158億1759万	-0.64%	36.86	4.3
09/01	2,388	2,395	2,356	2,359	-1.5%	6,500	159億2560万	-0.04%	37.11	4.33
08/31	2,394	2,395	2,366	2,395	+0.84%	4,400	161億6864万	+1.35%	37.68	4.39
08/28	2,340	2,395	2,330	2,375	+1.5%	19,100	160億3362万	+0.55%	37.36	4.35
08/27	2,330	2,341	2,309	2,340	+0.56%	5,000	157億9734万	-0.93%	36.81	4.29
08/26	2,315	2,335	2,304	2,327	+0.39%	8,300	157億957万	-1.57%	36.61	4.27
08/25	2,353	2,371	2,318	2,318	-2.19%	10,400	156億4881万	-2.11%	36.47	4.25
08/24	2,377	2,390	2,346	2,370	+1.2%	13,900	159億9987万	0%	37.28	4.35
08/21	2,393	2,393	2,335	2,342	-2.13%	16,200	158億1084万	-1.18%	36.84	4.29
08/20	2,364	2,399	2,362	2,393	+1.31%	16,400	161億5514万	+0.8%	37.65	4.39
08/19	2,385	2,385	2,344	2,362	-0.96%	15,200	159億4586万	-0.51%	37.16	4.33
08/18	2,385	2,388	2,356	2,385	-0.17%	7,200	161億113万	+0.34%	37.52	4.37
08/17	2,397	2,397	2,348	2,389	-0.33%	10,500	161億2813万	+0.29%	37.58	4.38
08/14	2,300	2,398	2,300	2,397	+4.22%	31,700	161億8214万	+0.63%	37.71	4.39
08/13	2,279	2,322	2,271	2,300	+1.28%	18,700	155億2730万	-3.48%	36.18	4.22
08/12	2,283	2,299	2,266	2,271	+0.26%	16,800	153億3152万	-4.82%	35.73	4.16
08/10	2,263	2,290	2,251	2,265	-0.26%	9,700	152億9101万	-5.27%	35.63	4.15
08/07	2,300	2,308	2,261	2,271	-1.22%	11,900	153億3152万	-5.26%	35.73	4.16
08/06	2,274	2,307	2,231	2,299	+0.83%	31,200	155億2054万	-4.37%	36.17	4.22
08/05	2,315	2,315	2,270	2,280	-0.7%	35,200	153億9228万	-5.28%	35.87	4.18
08/04	2,329	2,369	2,291	2,296	-9.21%	124,600	155億29万	-4.77%	36.12	4.21
08/03	2,467	2,543	2,430	2,529	+3.86%	49,400	170億7327万	+4.81%	39.79	4.64
07/31	2,477	2,495	2,435	2,435	-0.45%	8,500	164億3868万	+1.16%	38.31	4.46
07/30	2,468	2,506	2,426	2,446	-0.93%	18,400	165億1294万	+1.79%	38.48	4.48
07/29	2,380	2,469	2,380	2,469	+3.74%	18,500	166億6821万	+2.88%	38.84	4.53
07/28	2,444	2,449	2,380	2,380	-2.62%	7,300	160億6738万	-0.67%	37.44	4.36
07/27	2,357	2,444	2,357	2,444	+3.78%	5,300	164億9944万	+1.92%	38.45	4.48
07/24	2,353	2,410	2,353	2,355	-1.63%	7,600	158億9860万	-1.59%	37.05	4.32
07/23	2,391	2,430	2,377	2,394	+0.13%	4,900	161億6189万	-0.08%	37.66	4.39
07/22	2,406	2,419	2,380	2,391	-0.91%	3,700	161億4164万	-0.17%	37.62	4.38
07/21	2,399	2,422	2,368	2,413	+1.47%	6,000	162億9016万	+0.75%	37.96	4.42
07/17	2,370	2,399	2,329	2,378	+0.55%	13,800	160億5387万	-0.54%	37.41	4.36
07/16	2,424	2,456	2,363	2,365	-2.75%	11,800	159億6611万	-0.84%	37.21	4.34
07/15	2,405	2,456	2,390	2,432	+0.91%	4,200	164億1843万	+2.1%	38.26	4.46
07/14	2,450	2,470	2,409	2,410	-1.31%	6,200	162億6991万	+1.47%	37.91	4.42
07/13	2,508	2,530	2,440	2,442	-2.24%	9,700	164億8594万	+2.86%	38.42	4.48
07/10	2,392	2,499	2,390	2,498	+4.13%	15,600	168億6399万	+5.36%	39.3	4.58
07/09	2,418	2,433	2,366	2,399	-0.29%	6,300	161億9564万	+1.22%	37.74	4.4
07/08	2,398	2,407	2,359	2,406	+1.35%	5,400	162億4290万	+1.43%	37.85	4.41
07/07	2,407	2,449	2,365	2,374	-1.37%	12,300	160億2687万	+0.04%	37.35	4.35
07/06	2,420	2,459	2,406	2,407	-0.7%	8,100	162億4965万	+1.26%	37.87	4.41
07/03	2,427	2,437	2,385	2,424	-0.12%	9,200	163億6442万	+1.85%	38.13	4.44
07/02	2,380	2,440	2,380	2,427	+2.02%	10,700	163億8467万	+1.8%	38.18	4.45
07/01	2,381	2,413	2,375	2,379	-0.04%	5,600	160億6062万	-0.5%	37.43	4.36
06/30	2,401	2,410	2,352	2,380	+1.23%	9,000	160億6738万	-0.87%	37.44	4.36
06/29	2,352	2,436	2,323	2,351	-0.76%	8,400	158億7160万	-2.53%	36.99	4.31
06/26	2,369	2,393	2,330	2,369	+0.94%	11,000	159億9311万	-2.27%	37.27	4.34
06/25	2,370	2,379	2,347	2,347	-1.18%	4,400	158億4459万	-3.73%	36.92	4.3
06/24	2,379	2,380	2,344	2,375	+0.34%	4,000	160億3362万	-3.18%	37.36	4.35
06/23	2,460	2,460	2,332	2,367	-2.27%	19,900	159億7961万	-3.98%	37.24	4.34
06/22	2,380	2,465	2,380	2,422	+3.95%	19,200	163億5092万	-2.3%	38.1	4.44
06/19	2,423	2,423	2,328	2,330	-3.6%	12,400	157億2983万	-6.43%	36.66	4.27
06/18	2,394	2,435	2,394	2,417	+1.98%	12,700	163億1716万	-3.55%	38.02	4.43
06/17	2,374	2,397	2,320	2,370	-1.25%	13,200	159億9987万	-5.8%	37.28	4.34
06/16	2,300	2,400	2,284	2,400	+4.62%	25,500	162億240万	-5.21%	37.76	4.4
06/15	2,299	2,313	2,280	2,294	+2%	13,600	154億8679万	-10.04%	36.09	4.2
06/12	2,275	2,293	2,223	2,249	-1.14%	13,500	151億8299万	-12.9%	35.38	4.12
06/11	2,247	2,280	2,213	2,275	0%	12,100	153億5852万	-12.77%	35.79	4.17
06/10	2,351	2,351	2,256	2,275	-4.37%	32,200	153億5852万	-12.97%	35.79	4.17
06/09	2,422	2,422	2,342	2,379	+0.3%	16,500	160億6062万	-9.2%	37.43	4.36
06/08	2,401	2,426	2,366	2,372	-3.54%	23,400	160億1337万	-9.5%	37.32	4.35
06/05	2,430	2,500	2,429	2,459	-0.04%	10,500	166億70万	-6.15%	38.69	4.51
06/04	2,475	2,485	2,423	2,460	+1.23%	14,800	166億746万	-6%	38.7	4.51
06/03	2,457	2,469	2,400	2,430	-1.06%	16,500	164億493万	-7%	38.23	4.45
06/02	2,506	2,506	2,400	2,456	-1.84%	27,100	165億8045万	-5.97%	38.64	4.5
06/01	2,525	2,577	2,477	2,502	-0.44%	25,200	168億9100万	-4.25%	39.36	4.59
05/29	2,621	2,685	2,508	2,513	-3.94%	31,800	169億6526万	-3.83%	39.53	4.61
05/28	2,658	2,658	2,570	2,616	-0.38%	11,500	176億6061万	+0.11%	41.16	4.79
05/27	2,660	2,660	2,605	2,626	-0.76%	15,800	177億2812万	+0.54%	41.31	4.81
05/26	2,658	2,678	2,639	2,646	-0.49%	6,300	178億6314万	+1.3%	41.63	4.85
05/25	2,752	2,752	2,654	2,659	-2.28%	17,500	179億5090万	+1.88%	41.83	4.87
05/22	2,720	2,750	2,705	2,721	+0.04%	12,300	183億6947万	+4.21%	42.81	4.99
05/21	2,670	2,721	2,670	2,720	+2.37%	8,500	183億6272万	+4.21%	42.79	4.99
05/20	2,736	2,736	2,634	2,657	-2.42%	19,300	179億3740万	+1.76%	41.8	4.87
05/19	2,662	2,735	2,662	2,723	+1.08%	17,900	183億8297万	+4.21%	42.84	4.99
05/18	2,739	2,739	2,624	2,694	-2%	10,100	181億8719万	+3.14%	42.38	4.94
05/15	2,681	2,751	2,656	2,749	+3.7%	22,200	185億5849万	+5.41%	43.25	5.04
05/14	2,776	2,800	2,650	2,651	-4.5%	50,100	178億9690万	+1.88%	41.71	4.86
05/13	2,808	2,832	2,767	2,776	-2.87%	26,200	187億4077万	+6.89%	43.67	5.09
05/12	3,080	3,115	2,844	2,858	-7.21%	82,200	192億9435万	+10.56%	44.96	5.24
05/11	2,998	3,280	2,990	3,080	+6.24%	177,700	207億9308万	+19.8%	48.45	5.65
05/08	2,929	2,941	2,843	2,899	+18.76%	195,200	195億7114万	+13.91%	45.61	5.31
05/07	2,450	2,464	2,400	2,441	+0.7%	16,400	164億7919万	-3.29%	38.4	4.47
05/01	2,364	2,456	2,364	2,424	+1.72%	14,000	163億6442万	-3.96%	38.13	4.44
04/30	2,365	2,416	2,363	2,383	+0.8%	18,300	160億8763万	-5.59%	37.49	4.37
04/28	2,397	2,404	2,363	2,364	-0.17%	8,800	159億5936万	-6.41%	37.19	4.33
04/27	2,376	2,376	2,355	2,368	-0.29%	11,000	159億8636万	-6.29%	37.25	4.34
04/24	2,390	2,405	2,372	2,375	-0.67%	9,700	160億3362万	-5.98%	37.36	4.35
04/23	2,491	2,491	2,376	2,391	-3.59%	15,100	161億4164万	-5.27%	37.62	4.38
04/22	2,510	2,532	2,445	2,480	-0.8%	16,000	167億4248万	-1.78%	39.02	4.55
04/21	2,522	2,541	2,488	2,500	-0.87%	9,500	168億7750万	-0.79%	39.33	4.58
04/20	2,583	2,600	2,515	2,522	-2.59%	20,200	170億2602万	+0.32%	39.68	4.62
04/17	2,627	2,642	2,540	2,589	-1.93%	10,700	174億7833万	+3.19%	40.73	4.75

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	2,398 2026/9/11		5,600	161億8889万

JIG-SAW（3914）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート