ジィ・シィ企画（4073）の株価チャート
株価
8/14
- 前日 (8/13)
- 542
- 始値
- 550
- 高値
- 579
- 安値
- 533
- 終値 +5.17%
- 570
- 出来高 +87.28%
- 64,800
乖離率
- 株価（5日）
移動平均値 - +3.45%
551 - 株価（25日）
移動平均値 - +14%
500 - 出来高（5日）
移動平均値 - -60.31%
163,260
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 550 | 579 | 533 | 570 | +5.17% | 64,800 | 14億4703万 | +14% | 21.58 | 4.08 |
| 08/13 | 548 | 554 | 528 | 542 | +0.37% | 34,600 | 13億7595万 | +9.49% | 20.52 | 3.88 |
| 08/12 | 535 | 553 | 524 | 540 | +0.93% | 44,200 | 13億7087万 | +10.2% | 20.45 | 3.86 |
| 08/10 | 540 | 588 | 528 | 535 | -5.48% | 144,600 | 13億5818万 | +10.08% | 20.26 | 3.83 |
| 08/07 | 529 | 610 | 526 | 566 | -2.25% | 528,100 | 14億3688万 | +17.43% | 21.43 | 4.05 |
| 08/06 | 579 | 579 | 579 | 579 | -20.58% | 10,500 | 14億6988万 | +21.38% | 21.92 | 4.14 |
| 08/05 | 729 | 729 | 729 | 729 | +15.9% | 166,800 | 18億5068万 | +54.78% | 27.6 | 5.21 |
| 08/04 | 530 | 629 | 518 | 629 | +18.9% | 871,500 | 15億9681万 | +37.04% | 23.82 | 4.5 |
| 08/03 | 450 | 529 | 450 | 529 | +17.82% | 189,400 | 13億4295万 | +17.56% | 20.03 | 3.78 |
| 07/31 | 457 | 460 | 446 | 449 | -1.1% | 9,100 | 11億3985万 | +0.67% | 17 | 3.21 |
| 07/30 | 440 | 454 | 440 | 454 | +1.57% | 3,500 | 11億5255万 | +2.02% | 17.19 | 3.25 |
| 07/29 | 452 | 453 | 446 | 447 | -1.97% | 3,300 | 11億3478万 | +0.68% | 16.93 | 3.2 |
| 07/28 | 470 | 470 | 444 | 456 | -3.8% | 13,700 | 11億5762万 | +3.17% | 17.27 | 3.26 |
| 07/27 | 490 | 490 | 467 | 474 | -4.82% | 11,200 | 12億332万 | +7.48% | 17.95 | 3.39 |
| 07/24 | 496 | 522 | 468 | 498 | +3.75% | 48,400 | 12億6425万 | +13.44% | 18.86 | 3.56 |
| 07/23 | 546 | 556 | 480 | 480 | -6.98% | 241,900 | 12億1855万 | +10.09% | 18.18 | 3.43 |
| 07/22 | 516 | 516 | 516 | 516 | +18.35% | 6,700 | 13億994万 | +18.89% | 19.54 | 3.69 |
| 07/21 | 428 | 436 | 428 | 436 | +1.87% | 5,300 | 11億685万 | +1.4% | 16.51 | 3.12 |
| 07/17 | 437 | 450 | 423 | 428 | -3.17% | 2,200 | 10億8654万 | -0.47% | 16.21 | 3.06 |
| 07/16 | 445 | 445 | 442 | 442 | -1.78% | 900 | 11億2208万 | +2.79% | 16.74 | 3.16 |
| 07/15 | 448 | 450 | 448 | 450 | +1.81% | 1,700 | 11億4239万 | +4.9% | 17.04 | 3.22 |
| 07/14 | 442 | 442 | 442 | 442 | 0% | 200 | 11億2208万 | +3.27% | 16.74 | 3.16 |
| 07/13 | 442 | 442 | 442 | 442 | +1.61% | 100 | 11億2208万 | +3.27% | 16.74 | 3.16 |
| 07/10 | 434 | 442 | 434 | 435 | +0.23% | 6,200 | 11億431万 | +1.87% | 16.47 | 3.11 |
| 07/09 | 433 | 434 | 433 | 434 | +0.23% | 500 | 11億177万 | +1.4% | 16.43 | 3.1 |
| 07/08 | 433 | 433 | 433 | 433 | 0% | 100 | 10億9923万 | +1.41% | 16.4 | 3.1 |
| 07/07 | 434 | 434 | 433 | 433 | -0.92% | 400 | 10億9923万 | +1.41% | 16.4 | 3.1 |
| 07/06 | 431 | 437 | 431 | 437 | +1.39% | 2,700 | 11億939万 | +1.86% | 16.55 | 3.12 |
| 07/03 | 430 | 431 | 427 | 431 | -0.69% | 1,700 | 10億9416万 | 0% | 16.32 | 3.08 |
| 07/02 | 430 | 434 | 430 | 434 | +0.46% | 1,500 | 11億177万 | 0% | 16.43 | 3.1 |
| 07/01 | 422 | 432 | 418 | 432 | +2.37% | 4,400 | 10億9670万 | -0.92% | 16.36 | 3.09 |
| 06/30 | 422 | 422 | 422 | 422 | -0.94% | 1,100 | 10億7131万 | -3.87% | 15.3 | 3.02 |
| 06/29 | 426 | 427 | 426 | 426 | +1.91% | 700 | 10億8146万 | -3.62% | 15.44 | 3.05 |
| 06/26 | 420 | 420 | 418 | 418 | -2.11% | 1,500 | 10億6115万 | -6.07% | 15.15 | 2.99 |
| 06/25 | 416 | 427 | 414 | 427 | +2.89% | 1,700 | 10億8400万 | -4.69% | 15.48 | 3.05 |
| 06/24 | 424 | 424 | 415 | 415 | -0.72% | 600 | 10億5354万 | -7.98% | 15.05 | 2.97 |
| 06/23 | 422 | 422 | 418 | 418 | -1.88% | 1,400 | 10億6115万 | -8.13% | 15.15 | 2.99 |
| 06/22 | 426 | 426 | 426 | 426 | +1.19% | 100 | 10億8146万 | -6.99% | 15.44 | 3.05 |
| 06/19 | 421 | 431 | 421 | 421 | 0% | 500 | 10億6877万 | -8.68% | 15.26 | 3.01 |
| 06/18 | 425 | 425 | 420 | 421 | -0.94% | 900 | 10億6877万 | -9.27% | 15.26 | 3.01 |
| 06/17 | 418 | 431 | 418 | 425 | +0.47% | 5,000 | 10億7893万 | -9.19% | 15.41 | 3.04 |
| 06/16 | 425 | 426 | 423 | 423 | -0.47% | 2,600 | 10億7385万 | -10.19% | 15.34 | 3.03 |
| 06/15 | 428 | 428 | 422 | 425 | -0.23% | 1,100 | 10億7893万 | -10.53% | 15.41 | 3.04 |
| 06/12 | 429 | 429 | 426 | 426 | -0.47% | 3,500 | 10億8146万 | -10.88% | 15.44 | 3.05 |
| 06/11 | 428 | 428 | 424 | 428 | -0.7% | 3,500 | 10億8654万 | -11.2% | 15.52 | 3.06 |
| 06/10 | 443 | 443 | 431 | 431 | +0.94% | 1,300 | 10億9416万 | -11.32% | 15.63 | 3.08 |
| 06/09 | 435 | 435 | 427 | 427 | -1.84% | 2,100 | 10億8400万 | -12.68% | 15.48 | 3.05 |
| 06/08 | 446 | 446 | 435 | 435 | -1.36% | 1,400 | 11億431万 | -11.59% | 15.77 | 3.11 |
| 06/05 | 436 | 441 | 421 | 441 | +2.08% | 6,500 | 11億1954万 | -10.91% | 15.99 | 3.15 |
| 06/04 | 440 | 444 | 428 | 432 | 0% | 6,900 | 10億9670万 | -13.25% | 15.66 | 3.09 |
| 06/03 | 479 | 479 | 420 | 432 | -9.81% | 35,400 | 10億9670万 | -13.77% | 15.66 | 3.09 |
| 06/02 | 488 | 488 | 471 | 479 | -1.84% | 3,800 | 12億1601万 | -4.96% | 17.37 | 3.43 |
| 06/01 | 494 | 494 | 479 | 488 | -1.21% | 16,800 | 12億3886万 | -3.37% | 17.69 | 3.49 |
| 05/29 | 499 | 501 | 494 | 494 | -1% | 2,000 | 12億5409万 | -2.37% | 17.91 | 3.53 |
| 05/28 | 495 | 499 | 494 | 499 | +0.81% | 1,000 | 12億6679万 | -1.58% | 18.09 | 3.57 |
| 05/27 | 503 | 503 | 495 | 495 | -1.59% | 600 | 12億5663万 | -2.56% | 17.95 | 3.54 |
| 05/26 | 503 | 503 | 503 | 503 | +0.2% | 700 | 12億7694万 | -0.98% | 18.24 | 3.6 |
| 05/25 | 502 | 505 | 502 | 502 | +1.62% | 1,300 | 12億7440万 | -1.18% | 18.2 | 3.59 |
| 05/22 | 494 | 510 | 494 | 494 | -1.98% | 8,700 | 12億5409万 | -2.95% | 17.91 | 3.53 |
| 05/21 | 503 | 504 | 503 | 504 | +1% | 400 | 12億7948万 | -0.98% | 18.27 | 3.61 |
| 05/20 | 505 | 505 | 499 | 499 | -1.19% | 1,700 | 12億6679万 | -1.96% | 18.09 | 3.57 |
| 05/19 | 500 | 505 | 500 | 505 | +2.23% | 800 | 12億8202万 | -0.98% | 18.31 | 3.61 |
| 05/18 | 495 | 501 | 493 | 494 | -0.2% | 2,000 | 12億5409万 | -3.14% | 17.91 | 3.53 |
| 05/15 | 512 | 515 | 495 | 495 | -4.26% | 6,600 | 12億5663万 | -2.94% | 17.95 | 3.54 |
| 05/14 | 507 | 517 | 507 | 517 | +0.78% | 500 | 13億1248万 | +1.37% | 18.74 | 3.7 |
| 05/13 | 509 | 513 | 504 | 513 | +0.79% | 2,300 | 13億233万 | +0.59% | 18.6 | 3.67 |
| 05/12 | 509 | 509 | 509 | 509 | -0.2% | 300 | 12億9217万 | -0.2% | 18.45 | 3.64 |
| 05/11 | 513 | 522 | 510 | 510 | -1.92% | 6,300 | 12億9471万 | +0.2% | 18.49 | 3.65 |
| 05/08 | 528 | 528 | 520 | 520 | -0.38% | 1,400 | 13億2010万 | +2.16% | 18.85 | 3.72 |
| 05/07 | 512 | 522 | 493 | 522 | +2.55% | 25,400 | 13億2518万 | +2.76% | 18.93 | 3.73 |
| 05/01 | 510 | 512 | 508 | 509 | -0.2% | 700 | 12億9217万 | +0.2% | 18.45 | 3.64 |
| 04/30 | 523 | 523 | 510 | 510 | -1.92% | 1,100 | 12億9471万 | +0.39% | 18.49 | 3.65 |
| 04/28 | 507 | 520 | 506 | 520 | +2.77% | 5,700 | 13億2010万 | +2.36% | 18.85 | 3.72 |
| 04/27 | 510 | 510 | 506 | 506 | -0.78% | 1,700 | 12億8456万 | -0.39% | 18.34 | 3.62 |
| 04/24 | 505 | 513 | 504 | 510 | +0.99% | 1,900 | 12億9471万 | +0.39% | 18.49 | 3.65 |
| 04/23 | 506 | 506 | 505 | 505 | -0.2% | 3,000 | 12億8202万 | -0.39% | 18.31 | 3.61 |
| 04/22 | 517 | 517 | 506 | 506 | -2.13% | 1,900 | 12億8456万 | -0.39% | 18.34 | 3.62 |
| 04/21 | 518 | 518 | 516 | 517 | +1.77% | 2,400 | 13億1248万 | +1.77% | 18.74 | 3.7 |
| 04/20 | 515 | 515 | 508 | 508 | -2.12% | 1,000 | 12億8963万 | 0% | 18.42 | 3.63 |
| 04/17 | 506 | 519 | 506 | 519 | +1.76% | 1,700 | 13億1756万 | +2.17% | 18.82 | 3.71 |
| 04/16 | 506 | 512 | 506 | 510 | +0.79% | 1,300 | 12億9471万 | +0.39% | 18.49 | 3.65 |
| 04/15 | 505 | 506 | 505 | 506 | 0% | 700 | 12億8456万 | -0.39% | 18.34 | 3.62 |
| 04/14 | 503 | 510 | 503 | 506 | +0.6% | 1,100 | 12億8456万 | -0.39% | 18.34 | 3.62 |
| 04/13 | 505 | 505 | 502 | 503 | -1.57% | 1,000 | 12億7694万 | -0.98% | 18.24 | 3.6 |
| 04/10 | 516 | 516 | 506 | 511 | 0% | 3,300 | 12億9725万 | +0.39% | 18.53 | 3.66 |
| 04/09 | 508 | 511 | 508 | 511 | +0.59% | 300 | 12億9725万 | +0.39% | 18.53 | 3.66 |
| 04/08 | 505 | 508 | 501 | 508 | +0.59% | 1,000 | 12億8963万 | -0.2% | 18.42 | 3.63 |
| 04/07 | 500 | 505 | 500 | 505 | +1% | 6,400 | 12億8202万 | -0.98% | 18.31 | 3.61 |
| 04/06 | 507 | 507 | 500 | 500 | 0% | 2,700 | 12億6933万 | -2.15% | 18.13 | 3.58 |
| 04/03 | 505 | 505 | 500 | 500 | -1.57% | 1,900 | 12億6933万 | -2.72% | 18.13 | 3.58 |
| 04/02 | 503 | 508 | 503 | 508 | +1.4% | 400 | 12億8963万 | -1.55% | 18.42 | 3.63 |
| 04/01 | 500 | 503 | 500 | 501 | -1.57% | 1,000 | 12億7186万 | -3.09% | 18.16 | 3.58 |
| 03/31 | 506 | 510 | 506 | 509 | +1.8% | 1,000 | 12億9217万 | -1.74% | 18.45 | 6.95 |
| 03/30 | 503 | 503 | 500 | 500 | -2.34% | 3,200 | 12億6933万 | -3.85% | 18.13 | 6.83 |
| 03/27 | 509 | 515 | 509 | 512 | -0.19% | 3,800 | 12億9979万 | -1.92% | 18.56 | 6.99 |
| 03/26 | 507 | 513 | 506 | 513 | -0.77% | 2,700 | 13億233万 | -1.91% | 18.6 | 7 |
| 03/25 | 504 | 517 | 501 | 517 | +2.78% | 5,500 | 13億1248万 | -1.34% | 18.74 | 7.06 |
| 03/24 | 510 | 510 | 503 | 503 | +0.6% | 1,200 | 12億7694万 | -4.37% | 18.24 | 6.87 |
| 03/23 | 495 | 500 | 493 | 500 | -1.19% | 6,300 | 12億6933万 | -5.3% | 18.13 | 6.83 |
| 03/19 | 511 | 511 | 496 | 506 | -2.32% | 6,800 | 12億8456万 | -4.53% | 18.34 | 6.91 |
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 | |
| 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 | 570 2026/8/14 | 64,800 | 14億4726万 | +14% 500 | |||
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）
- 2026/08/14 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
475円（2025/04/07） - 20%（1.2倍）
570円（8/14）
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。
