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
09/25	669	749	611	637	-1.85%	1,181,500	-	+26.14%	-	-
09/24	540	649	528	649	+18.21%	628,400	-	+29.8%	-	-
09/18	639	649	549	549	0%	606,900	-	+10.91%	-	-
09/17	465	549	465	549	+17.06%	119,000	-	+10.69%	-	-
09/16	470	473	469	469	+0.21%	4,300	-	-5.25%	-	-
09/15	462	468	462	468	+0.86%	2,600	-	-6.02%	-	-
09/14	462	464	460	464	-0.43%	4,600	-	-7.39%	-	-
09/11	465	470	463	466	-1.48%	2,100	-	-7.72%	-	-
09/10	471	473	460	473	-0.42%	10,300	-	-7.07%	-	-
09/09	486	486	466	475	-2.86%	25,600	-	-8.65%	-	-
09/08	490	494	485	489	-0.2%	3,200	-	-7.03%	-	-
09/07	491	496	486	490	-0.2%	8,300	-	-7.02%	-	-
09/04	492	500	491	491	+1.03%	5,700	-	-6.65%	-	-
09/03	492	497	484	486	-0.41%	10,700	-	-7.25%	-	-
09/02	507	507	488	488	-3.56%	14,300	-	-6.69%	-	-
09/01	500	508	499	506	0%	11,500	-	-3.07%	-	-
08/31	507	511	502	506	-0.2%	16,700	-	-2.69%	-	-
08/28	496	507	496	507	+2.42%	7,000	-	-2.5%	-	-
08/27	491	498	490	495	+1.23%	8,000	-	-4.62%	-	-
08/26	498	500	488	489	-0.81%	17,800	-	-5.96%	-	-
08/25	500	508	491	493	-0.6%	28,000	-	-4.83%	-	-
08/24	486	519	483	496	+2.9%	147,900	-	-3.69%	-	-
08/21	496	496	476	482	-3.6%	41,400	-	-6.04%	-	-
08/20	495	503	484	500	-0.99%	42,200	-	-2.34%	-	-
08/19	537	537	499	505	-4.17%	37,800	-	-0.79%	-	-
08/18	511	527	499	527	+3.94%	35,200	-	+3.94%	-	-
08/17	540	540	502	507	-11.05%	77,400	-	+0.8%	-	-
08/14	550	579	533	570	+5.17%	64,800	-	+14%	-	-
08/13	548	554	528	542	+0.37%	34,600	-	+9.49%	-	-
08/12	535	553	524	540	+0.93%	44,200	-	+10.2%	-	-
08/10	540	588	528	535	-5.48%	144,600	-	+10.08%	-	-
08/07	529	610	526	566	-2.25%	528,100	-	+17.43%	-	-
08/06	579	579	579	579	-20.58%	10,500	-	+21.38%	-	-
08/05	729	729	729	729	+15.9%	166,800	-	+54.78%	-	-
08/04	530	629	518	629	+18.9%	871,500	-	+37.04%	-	-
08/03	450	529	450	529	+17.82%	189,400	-	+17.56%	-	-
07/31	457	460	446	449	-1.1%	9,100	-	+0.67%	-	-
07/30	440	454	440	454	+1.57%	3,500	-	+2.02%	-	-
07/29	452	453	446	447	-1.97%	3,300	-	+0.68%	-	-
07/28	470	470	444	456	-3.8%	13,700	-	+3.17%	-	-
07/27	490	490	467	474	-4.82%	11,200	-	+7.48%	-	-
07/24	496	522	468	498	+3.75%	48,400	-	+13.44%	-	-
07/23	546	556	480	480	-6.98%	241,900	-	+10.09%	-	-
07/22	516	516	516	516	+18.35%	6,700	-	+18.89%	-	-
07/21	428	436	428	436	+1.87%	5,300	-	+1.4%	-	-
07/17	437	450	423	428	-3.17%	2,200	-	-0.47%	-	-
07/16	445	445	442	442	-1.78%	900	-	+2.79%	-	-
07/15	448	450	448	450	+1.81%	1,700	-	+4.9%	-	-
07/14	442	442	442	442	0%	200	-	+3.27%	-	-
07/13	442	442	442	442	+1.61%	100	-	+3.27%	-	-
07/10	434	442	434	435	+0.23%	6,200	-	+1.87%	-	-
07/09	433	434	433	434	+0.23%	500	-	+1.4%	-	-
07/08	433	433	433	433	0%	100	-	+1.41%	-	-
07/07	434	434	433	433	-0.92%	400	-	+1.41%	-	-
07/06	431	437	431	437	+1.39%	2,700	-	+1.86%	-	-
07/03	430	431	427	431	-0.69%	1,700	-	0%	-	-
07/02	430	434	430	434	+0.46%	1,500	-	0%	-	-
07/01	422	432	418	432	+2.37%	4,400	-	-0.92%	-	-
06/30	422	422	422	422	-0.94%	1,100	-	-3.87%	-	-
06/29	426	427	426	426	+1.91%	700	-	-3.62%	-	-
06/26	420	420	418	418	-2.11%	1,500	-	-6.07%	-	-
06/25	416	427	414	427	+2.89%	1,700	-	-4.69%	-	-
06/24	424	424	415	415	-0.72%	600	-	-7.98%	-	-
06/23	422	422	418	418	-1.88%	1,400	-	-8.13%	-	-
06/22	426	426	426	426	+1.19%	100	-	-6.99%	-	-
06/19	421	431	421	421	0%	500	-	-8.68%	-	-
06/18	425	425	420	421	-0.94%	900	-	-9.27%	-	-
06/17	418	431	418	425	+0.47%	5,000	-	-9.19%	-	-
06/16	425	426	423	423	-0.47%	2,600	-	-10.19%	-	-
06/15	428	428	422	425	-0.23%	1,100	-	-10.53%	-	-
06/12	429	429	426	426	-0.47%	3,500	-	-10.88%	-	-
06/11	428	428	424	428	-0.7%	3,500	-	-11.2%	-	-
06/10	443	443	431	431	+0.94%	1,300	-	-11.32%	-	-
06/09	435	435	427	427	-1.84%	2,100	-	-12.68%	-	-
06/08	446	446	435	435	-1.36%	1,400	-	-11.59%	-	-
06/05	436	441	421	441	+2.08%	6,500	-	-10.91%	-	-
06/04	440	444	428	432	0%	6,900	-	-13.25%	-	-
06/03	479	479	420	432	-9.81%	35,400	-	-13.77%	-	-
06/02	488	488	471	479	-1.84%	3,800	-	-4.96%	-	-
06/01	494	494	479	488	-1.21%	16,800	-	-3.37%	-	-
05/29	499	501	494	494	-1%	2,000	-	-2.37%	-	-
05/28	495	499	494	499	+0.81%	1,000	-	-1.58%	-	-
05/27	503	503	495	495	-1.59%	600	-	-2.56%	-	-
05/26	503	503	503	503	+0.2%	700	-	-0.98%	-	-
05/25	502	505	502	502	+1.62%	1,300	-	-1.18%	-	-
05/22	494	510	494	494	-1.98%	8,700	-	-2.95%	-	-
05/21	503	504	503	504	+1%	400	-	-0.98%	-	-
05/20	505	505	499	499	-1.19%	1,700	-	-1.96%	-	-
05/19	500	505	500	505	+2.23%	800	-	-0.98%	-	-
05/18	495	501	493	494	-0.2%	2,000	-	-3.14%	-	-
05/15	512	515	495	495	-4.26%	6,600	-	-2.94%	-	-
05/14	507	517	507	517	+0.78%	500	-	+1.37%	-	-
05/13	509	513	504	513	+0.79%	2,300	-	+0.59%	-	-
05/12	509	509	509	509	-0.2%	300	-	-0.2%	-	-
05/11	513	522	510	510	-1.92%	6,300	-	+0.2%	-	-
05/08	528	528	520	520	-0.38%	1,400	-	+2.16%	-	-
05/07	512	522	493	522	+2.55%	25,400	-	+2.76%	-	-
05/01	510	512	508	509	-0.2%	700	-	+0.2%	-	-
04/30	523	523	510	510	-1.92%	1,100	-	+0.39%	-	-
04/28	507	520	506	520	+2.77%	5,700	-	+2.36%	-	-

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
2022年 6月期	3,650 9/29	623 2/24	3,395,000 9/29	83億5178万	15億1050万	+51.67% 4/25	-33.02% 12/2
2023年 6月期	1,144 10/5	482 5/22	455,600 6/2	28億5240万	12億199万	+21.57% 9/21	-20.96% 12/23
2024年 6月期	1,391 6/10	478 12/27	4,003,900 6/7	34億7494万	11億9392万	+71.29% 6/7	-17.95% 8/2
2025年 6月期	1,325 3/18	475 4/7	2,536,300 3/18	33億2066万	11億9080万	+86.13% 3/17	-28.57% 8/5
2026年 6月期	878 9/4	414 6/25	790,200 9/4	22億708万	-	+37.18% 8/4	-13.8% 6/3
最新	637 2026/9/25		1,181,500	16億1738万		+26.14% 505

年間値上がり率

2022/12/30 vs 2021/12/30: -46%（0.54倍）
2023/12/29 vs 2022/12/30: -12%（0.88倍）
2024/12/30 vs 2023/12/29: -12%（0.88倍）
2025/12/30 vs 2024/12/30: 5%（1.05倍）
2026/09/25 vs 2025/12/30: 9%（1.09倍）
過去安値 475円（2025/04/07）: 34%（1.34倍）
637円（9/25）

ジィ・シィ企画（4073）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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