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
11/11	2,010	2,024	1,965	2,023	-0.1%	27,700	-	-14.96%	-	-
11/10	2,001	2,053	1,994	2,025	+2.02%	21,000	-	-15.52%	-	-
11/09	1,988	2,034	1,957	1,985	+4.04%	27,800	-	-17.81%	-	-
11/06	1,861	2,000	1,861	1,908	-10.46%	60,200	-	-21.71%	-	-
11/05	2,212	2,285	2,121	2,131	-4.61%	40,600	-	-13.44%	-	-
11/04	2,300	2,301	2,182	2,234	-1.15%	58,800	-	-9.88%	-	-
11/02	2,280	2,280	2,201	2,260	-3%	61,000	-	-9.35%	-	-
10/30	2,369	2,397	2,330	2,330	-1.27%	16,600	-	-7.06%	-	-
10/29	2,400	2,400	2,310	2,360	-2.03%	17,400	-	-6.46%	-	-
10/28	2,349	2,412	2,331	2,409	+2.25%	26,000	-	-5.01%	-	-
10/27	2,369	2,369	2,301	2,356	+0.73%	17,400	-	-7.39%	-	-
10/26	2,379	2,389	2,300	2,339	-2.38%	18,500	-	-8.35%	-	-
10/23	2,478	2,478	2,329	2,396	-1.36%	23,200	-	-6.59%	-	-
10/22	2,390	2,515	2,390	2,429	+2.36%	31,000	-	-5.49%	-	-
10/21	2,532	2,550	2,366	2,373	-5.35%	45,200	-	-7.63%	-	-
10/20	2,598	2,620	2,507	2,507	-2.15%	17,300	-	-2.41%	-	-
10/19	2,572	2,573	2,539	2,562	-2.29%	7,000	-	-0.04%	-	-
10/16	2,570	2,680	2,565	2,622	+3.23%	7,600	-	+2.58%	-	-
10/15	2,634	2,634	2,536	2,540	-3.61%	12,400	-	-0.24%	-	-
10/14	2,619	2,665	2,619	2,635	+1.74%	9,800	-	+3.74%	-	-
10/13	2,642	2,690	2,590	2,590	-2.26%	17,000	-	+2.49%	-	-
10/09	2,668	2,678	2,607	2,650	-1.63%	11,500	-	+5.24%	-	-
10/08	2,611	2,828	2,611	2,694	+6.02%	47,200	-	+7.5%	-	-
10/07	2,556	2,559	2,517	2,541	-1.17%	5,100	-	+1.88%	-	-
10/06	2,473	2,600	2,473	2,571	+4.05%	15,400	-	+3.38%	-	-
10/05	2,501	2,520	2,471	2,471	-0.4%	11,300	-	-0.28%	-	-
10/02	2,559	2,559	2,480	2,481	-2.21%	7,800	-	+0.36%	-	-
10/01	2,525	2,576	2,522	2,537	-0.12%	5,300	-	+2.88%	-	-
09/30	2,532	2,544	2,471	2,540	+0.16%	11,000	-	+3.29%	-	-
09/29	2,571	2,585	2,520	2,536	-2.27%	10,800	-	+3.47%	-	-
09/28	2,612	2,639	2,577	2,595	-1.03%	6,500	-	+6.09%	-	-
09/25	2,690	2,690	2,583	2,622	-3.18%	11,900	-	+7.64%	-	-
09/24	2,710	2,763	2,690	2,708	+0.86%	25,800	-	+11.58%	-	-
09/18	2,655	2,704	2,627	2,685	+2.6%	11,400	-	+11.23%	-	-
09/17	2,545	2,636	2,545	2,617	+2.43%	12,900	-	+8.95%	-	-
09/16	2,663	2,664	2,554	2,555	-3.95%	13,300	-	+6.9%	-	-
09/15	2,518	2,660	2,500	2,660	+5.22%	34,300	-	+11.86%	-	-
09/14	2,390	2,528	2,390	2,528	+5.42%	29,200	-	+6.98%	-	-
09/11	2,336	2,398	2,335	2,398	+0.59%	5,600	-	+1.96%	-	-
09/10	2,345	2,384	2,344	2,384	+1.02%	7,200	-	+1.53%	-	-
09/09	2,394	2,394	2,357	2,360	-0.72%	5,800	-	+0.68%	-	-
09/08	2,401	2,401	2,367	2,377	-0.25%	15,000	-	+1.49%	-	-
09/07	2,398	2,401	2,357	2,383	-0.13%	12,900	-	+1.49%	-	-
09/04	2,318	2,420	2,318	2,386	+2.93%	24,400	-	+1.53%	-	-
09/03	2,332	2,342	2,311	2,318	-1.07%	6,500	-	-1.45%	-	-
09/02	2,351	2,357	2,327	2,343	-0.68%	11,800	-	-0.64%	-	-
09/01	2,388	2,395	2,356	2,359	-1.5%	6,500	-	-0.04%	-	-
08/31	2,394	2,395	2,366	2,395	+0.84%	4,400	-	+1.35%	-	-
08/28	2,340	2,395	2,330	2,375	+1.5%	19,100	-	+0.55%	-	-
08/27	2,330	2,341	2,309	2,340	+0.56%	5,000	-	-0.93%	-	-
08/26	2,315	2,335	2,304	2,327	+0.39%	8,300	-	-1.57%	-	-
08/25	2,353	2,371	2,318	2,318	-2.19%	10,400	-	-2.11%	-	-
08/24	2,377	2,390	2,346	2,370	+1.2%	13,900	-	0%	-	-
08/21	2,393	2,393	2,335	2,342	-2.13%	16,200	-	-1.18%	-	-
08/20	2,364	2,399	2,362	2,393	+1.31%	16,400	-	+0.8%	-	-
08/19	2,385	2,385	2,344	2,362	-0.96%	15,200	-	-0.51%	-	-
08/18	2,385	2,388	2,356	2,385	-0.17%	7,200	-	+0.34%	-	-
08/17	2,397	2,397	2,348	2,389	-0.33%	10,500	-	+0.29%	-	-
08/14	2,300	2,398	2,300	2,397	+4.22%	31,700	-	+0.63%	-	-
08/13	2,279	2,322	2,271	2,300	+1.28%	18,700	-	-3.48%	-	-
08/12	2,283	2,299	2,266	2,271	+0.26%	16,800	-	-4.82%	-	-
08/10	2,263	2,290	2,251	2,265	-0.26%	9,700	-	-5.27%	-	-
08/07	2,300	2,308	2,261	2,271	-1.22%	11,900	-	-5.26%	-	-
08/06	2,274	2,307	2,231	2,299	+0.83%	31,200	-	-4.37%	-	-
08/05	2,315	2,315	2,270	2,280	-0.7%	35,200	-	-5.28%	-	-
08/04	2,329	2,369	2,291	2,296	-9.21%	124,600	-	-4.77%	-	-
08/03	2,467	2,543	2,430	2,529	+3.86%	49,400	-	+4.81%	-	-
07/31	2,477	2,495	2,435	2,435	-0.45%	8,500	-	+1.16%	-	-
07/30	2,468	2,506	2,426	2,446	-0.93%	18,400	-	+1.79%	-	-
07/29	2,380	2,469	2,380	2,469	+3.74%	18,500	-	+2.88%	-	-
07/28	2,444	2,449	2,380	2,380	-2.62%	7,300	-	-0.67%	-	-
07/27	2,357	2,444	2,357	2,444	+3.78%	5,300	-	+1.92%	-	-
07/24	2,353	2,410	2,353	2,355	-1.63%	7,600	-	-1.59%	-	-
07/23	2,391	2,430	2,377	2,394	+0.13%	4,900	-	-0.08%	-	-
07/22	2,406	2,419	2,380	2,391	-0.91%	3,700	-	-0.17%	-	-
07/21	2,399	2,422	2,368	2,413	+1.47%	6,000	-	+0.75%	-	-
07/17	2,370	2,399	2,329	2,378	+0.55%	13,800	-	-0.54%	-	-
07/16	2,424	2,456	2,363	2,365	-2.75%	11,800	-	-0.84%	-	-
07/15	2,405	2,456	2,390	2,432	+0.91%	4,200	-	+2.1%	-	-
07/14	2,450	2,470	2,409	2,410	-1.31%	6,200	-	+1.47%	-	-
07/13	2,508	2,530	2,440	2,442	-2.24%	9,700	-	+2.86%	-	-
07/10	2,392	2,499	2,390	2,498	+4.13%	15,600	-	+5.36%	-	-
07/09	2,418	2,433	2,366	2,399	-0.29%	6,300	-	+1.22%	-	-
07/08	2,398	2,407	2,359	2,406	+1.35%	5,400	-	+1.43%	-	-
07/07	2,407	2,449	2,365	2,374	-1.37%	12,300	-	+0.04%	-	-
07/06	2,420	2,459	2,406	2,407	-0.7%	8,100	-	+1.26%	-	-
07/03	2,427	2,437	2,385	2,424	-0.12%	9,200	-	+1.85%	-	-
07/02	2,380	2,440	2,380	2,427	+2.02%	10,700	-	+1.8%	-	-
07/01	2,381	2,413	2,375	2,379	-0.04%	5,600	-	-0.5%	-	-
06/30	2,401	2,410	2,352	2,380	+1.23%	9,000	-	-0.87%	-	-
06/29	2,352	2,436	2,323	2,351	-0.76%	8,400	-	-2.53%	-	-
06/26	2,369	2,393	2,330	2,369	+0.94%	11,000	-	-2.27%	-	-
06/25	2,370	2,379	2,347	2,347	-1.18%	4,400	-	-3.73%	-	-
06/24	2,379	2,380	2,344	2,375	+0.34%	4,000	-	-3.18%	-	-
06/23	2,460	2,460	2,332	2,367	-2.27%	19,900	-	-3.98%	-	-
06/22	2,380	2,465	2,380	2,422	+3.95%	19,200	-	-2.3%	-	-
06/19	2,423	2,423	2,328	2,330	-3.6%	12,400	-	-6.43%	-	-
06/18	2,394	2,435	2,394	2,417	+1.98%	12,700	-	-3.55%	-	-
06/17	2,374	2,397	2,320	2,370	-1.25%	13,200	-	-5.8%	-	-
06/16	2,300	2,400	2,284	2,400	+4.62%	25,500	-	-5.21%	-	-

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
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	+57.87% 7/9	-30.78% 1/18
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	+59.94% 3/22	-52.31% 6/3
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	+6.15% 1/30	-15.52% 2/7
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	+13.78% 9/5	-29.22% 12/26
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	+38.09% 6/19	-15.04% 7/17
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	+37.09% 11/16	-32.69% 3/13
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	+29.87% 2/10	-41.68% 5/17
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	+22.23% 6/8	-16.89% 5/9
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	+27.63% 1/23	-18.13% 8/17
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	+21.84% 7/18	-16.32% 8/6
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	+56.64% 10/31	-22.9% 4/7
最新	2,023 2026/11/11		27,700	136億5727万		-14.96% 2,379

年間値上がり率

2016/12/30 vs 2015/12/30: -6%（0.94倍）
2017/12/29 vs 2016/12/30: -17%（0.83倍）
2018/12/28 vs 2017/12/29: -57%（0.43倍）
2019/12/30 vs 2018/12/28: 105%（2.05倍）
2020/12/30 vs 2019/12/30: 149%（2.49倍）
2021/12/30 vs 2020/12/30: -43%（0.57倍）
2022/12/30 vs 2021/12/30: -27%（0.73倍）
2023/12/29 vs 2022/12/30: -1%（0.99倍）
2024/12/30 vs 2023/12/29: -27%（0.73倍）
2025/12/30 vs 2024/12/30: -20%（0.8倍）
2026/11/11 vs 2025/12/30: -25%（0.75倍）
過去安値 2,012円（2018/12/26）: 1%（1.01倍）
2,023円（11/11）

JIG-SAW（3914）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

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