ジィ・シィ企画（4073）の株価チャート
株価
3/27
- 前日 (3/26)
- 513
- 始値
- 509
- 高値
- 515
- 安値
- 509
- 終値 -0.19%
- 512
- 出来高 +40.74%
- 3,800
乖離率
- 株価（5日）
移動平均値 - +0.59%
509 - 株価（25日）
移動平均値 - -1.92%
522 - 出来高（5日）
移動平均値 - -2.56%
3,900
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 509 | 515 | 509 | 512 | -0.19% | 3,800 | 12億9979万 | -1.92% | 24.06 | 10.54 |
| 03/26 | 507 | 513 | 506 | 513 | -0.77% | 2,700 | 13億233万 | -1.91% | 24.11 | 10.56 |
| 03/25 | 504 | 517 | 501 | 517 | +2.78% | 5,500 | 13億1248万 | -1.34% | 24.3 | 10.65 |
| 03/24 | 510 | 510 | 503 | 503 | +0.6% | 1,200 | 12億7694万 | -4.37% | 23.64 | 10.36 |
| 03/23 | 495 | 500 | 493 | 500 | -1.19% | 6,300 | 12億6933万 | -5.3% | 23.5 | 10.3 |
| 03/19 | 511 | 511 | 496 | 506 | -2.32% | 6,800 | 12億8456万 | -4.53% | 23.78 | 10.42 |
| 03/18 | 503 | 518 | 503 | 518 | +0.97% | 6,000 | 13億1502万 | -2.81% | 24.35 | 10.67 |
| 03/17 | 519 | 519 | 509 | 513 | -1.16% | 1,600 | 13億233万 | -4.11% | 24.11 | 10.56 |
| 03/16 | 510 | 519 | 505 | 519 | +2.17% | 2,900 | 13億1756万 | -3.35% | 24.39 | 10.69 |
| 03/13 | 508 | 510 | 502 | 508 | -1.36% | 2,800 | 12億8963万 | -5.75% | 23.88 | 10.46 |
| 03/12 | 507 | 515 | 500 | 515 | +0.98% | 6,600 | 13億740万 | -4.98% | 24.2 | 10.6 |
| 03/11 | 511 | 514 | 495 | 510 | 0% | 4,500 | 12億9471万 | -6.25% | 23.97 | 10.5 |
| 03/10 | 507 | 518 | 507 | 510 | +0.59% | 3,900 | 12億9471万 | -6.59% | 23.97 | 10.5 |
| 03/09 | 500 | 508 | 495 | 507 | -1.55% | 16,000 | 12億8710万 | -7.48% | 23.83 | 10.44 |
| 03/06 | 511 | 521 | 510 | 515 | -0.19% | 6,300 | 13億740万 | -6.53% | 24.2 | 10.6 |
| 03/05 | 515 | 520 | 507 | 516 | +1.38% | 10,900 | 13億994万 | -6.69% | 24.25 | 10.63 |
| 03/04 | 516 | 517 | 509 | 509 | -3.23% | 11,400 | 12億9217万 | -8.45% | 23.92 | 10.48 |
| 03/03 | 540 | 542 | 526 | 526 | -4.36% | 16,100 | 13億3533万 | -5.9% | 24.72 | 10.83 |
| 03/02 | 555 | 556 | 550 | 550 | -2.65% | 3,900 | 13億9626万 | -1.96% | 25.85 | 11.33 |
| 02/27 | 539 | 565 | 538 | 565 | +4.82% | 12,100 | 14億3434万 | +0.53% | 26.55 | 11.63 |
| 02/26 | 539 | 540 | 536 | 539 | 0% | 5,600 | 13億6833万 | -4.26% | 25.33 | 11.1 |
| 02/25 | 539 | 541 | 539 | 539 | -0.37% | 4,200 | 13億6833万 | -4.6% | 25.33 | 11.1 |
| 02/24 | 555 | 555 | 541 | 541 | -0.73% | 2,200 | 13億7341万 | -4.59% | 25.43 | 11.14 |
| 02/20 | 542 | 545 | 542 | 545 | +0.55% | 4,800 | 13億8356万 | -4.39% | 25.61 | 11.22 |
| 02/19 | 543 | 550 | 542 | 542 | -0.18% | 3,200 | 13億7595万 | -5.24% | 25.47 | 11.16 |
| 02/18 | 545 | 549 | 543 | 543 | 0% | 1,600 | 13億7849万 | -5.4% | 25.52 | 11.18 |
| 02/17 | 551 | 564 | 540 | 543 | -2.34% | 11,900 | 13億7849万 | -5.73% | 25.52 | 11.18 |
| 02/16 | 560 | 560 | 553 | 556 | -0.71% | 3,600 | 14億1149万 | -3.81% | 26.13 | 11.45 |
| 02/13 | 559 | 570 | 559 | 560 | -1.23% | 4,400 | 14億2164万 | -3.28% | 26.32 | 11.53 |
| 02/12 | 568 | 568 | 561 | 567 | +0.35% | 700 | 14億3942万 | -2.24% | 26.65 | 11.68 |
| 02/10 | 561 | 568 | 559 | 565 | +0.89% | 3,500 | 14億3434万 | -2.75% | 26.55 | 11.63 |
| 02/09 | 571 | 571 | 557 | 560 | -1.93% | 3,500 | 14億2164万 | -3.61% | 26.32 | 11.53 |
| 02/06 | 565 | 573 | 563 | 571 | -0.7% | 1,900 | 14億4957万 | -1.89% | 26.84 | 11.76 |
| 02/05 | 567 | 575 | 567 | 575 | +0.88% | 400 | 14億5972万 | -1.37% | 27.02 | 11.84 |
| 02/04 | 573 | 573 | 570 | 570 | -0.18% | 3,200 | 14億4703万 | -2.23% | 26.79 | 11.74 |
| 02/03 | 569 | 579 | 569 | 571 | -0.87% | 1,700 | 14億4957万 | -2.23% | 26.84 | 11.76 |
| 02/02 | 570 | 576 | 565 | 576 | +2.86% | 3,300 | 14億6226万 | -1.2% | 27.07 | 11.86 |
| 01/30 | 569 | 569 | 555 | 560 | -2.44% | 3,700 | 14億2164万 | -3.78% | 26.32 | 11.53 |
| 01/29 | 568 | 574 | 568 | 574 | +1.06% | 900 | 14億5719万 | -1.37% | 26.98 | 11.82 |
| 01/28 | 577 | 577 | 568 | 568 | -1.73% | 4,300 | 14億4195万 | -2.41% | 26.7 | 11.7 |
| 01/27 | 579 | 580 | 578 | 578 | -0.17% | 800 | 14億6734万 | -0.52% | 27.17 | 11.9 |
| 01/26 | 579 | 579 | 579 | 579 | 0% | 200 | 14億6988万 | -0.34% | 27.21 | 11.92 |
| 01/23 | 580 | 589 | 579 | 579 | -0.17% | 700 | 14億6988万 | -0.17% | 27.21 | 11.92 |
| 01/22 | 587 | 588 | 580 | 580 | -1.19% | 1,700 | 14億7242万 | 0% | 27.26 | 11.94 |
| 01/21 | 594 | 594 | 580 | 587 | -1.18% | 4,600 | 14億8995万 | +1.21% | 27.59 | 12.09 |
| 01/20 | 602 | 604 | 594 | 594 | -1% | 2,300 | 15億772万 | +2.41% | 27.92 | 12.23 |
| 01/19 | 604 | 606 | 600 | 600 | -0.33% | 1,200 | 15億2295万 | +3.63% | 28.2 | 12.36 |
| 01/16 | 591 | 603 | 591 | 602 | +1.86% | 4,700 | 15億2803万 | +3.97% | 28.29 | 12.4 |
| 01/15 | 600 | 600 | 590 | 591 | -1.17% | 3,900 | 15億11万 | +2.25% | 27.78 | 12.17 |
| 01/14 | 600 | 604 | 590 | 598 | 0% | 9,600 | 15億1787万 | +3.46% | 28.11 | 12.31 |
| 01/13 | 596 | 600 | 590 | 598 | +0.5% | 2,600 | 15億1787万 | +3.46% | 28.11 | 12.31 |
| 01/09 | 585 | 605 | 585 | 595 | +2.23% | 7,100 | 15億1026万 | +3.12% | 27.96 | 12.25 |
| 01/08 | 589 | 590 | 582 | 582 | -0.51% | 2,500 | 14億7726万 | +0.87% | 27.35 | 11.98 |
| 01/07 | 580 | 587 | 580 | 585 | +0.69% | 1,900 | 14億8488万 | +1.21% | 27.49 | 12.05 |
| 01/06 | 578 | 588 | 572 | 581 | 0% | 2,300 | 14億7472万 | +0.35% | 27.31 | 11.96 |
| 01/05 | 577 | 588 | 571 | 581 | -0.51% | 6,200 | 14億7472万 | +0.35% | 27.31 | 11.96 |
| 2025 | ||||||||||
| 12/30 | 594 | 594 | 584 | 584 | -0.17% | 2,200 | 14億8234万 | +0.86% | 27.45 | 12.02 |
| 12/29 | 591 | 594 | 585 | 585 | +0.17% | 1,800 | 14億8488万 | +1.04% | 27.49 | 12.04 |
| 12/26 | 578 | 593 | 578 | 584 | +0.86% | 6,400 | 14億8234万 | +0.86% | 27.45 | 12.02 |
| 12/25 | 562 | 604 | 562 | 579 | +3.02% | 42,700 | 14億6965万 | 0% | 27.21 | 11.92 |
| 12/24 | 554 | 572 | 554 | 562 | +1.44% | 8,400 | 14億2650万 | -3.1% | 26.41 | 11.57 |
| 12/23 | 545 | 560 | 526 | 554 | +1.65% | 11,000 | 14億619万 | -4.65% | 26.04 | 11.41 |
| 12/22 | 572 | 575 | 545 | 545 | -3.88% | 16,400 | 13億8313万 | -6.36% | 25.61 | 11.22 |
| 12/19 | 571 | 575 | 563 | 567 | +1.07% | 2,700 | 14億3896万 | -3.24% | 26.65 | 11.67 |
| 12/18 | 558 | 566 | 557 | 561 | -1.23% | 4,500 | 14億2373万 | -4.75% | 26.37 | 11.55 |
| 12/17 | 569 | 569 | 567 | 568 | -0.18% | 1,900 | 14億4150万 | -4.22% | 26.7 | 11.69 |
| 12/16 | 570 | 577 | 569 | 569 | -1.22% | 3,300 | 14億3579万 | -4.53% | 26.74 | 11.65 |
| 12/15 | 575 | 580 | 570 | 576 | -0.17% | 7,600 | 14億5345万 | -3.84% | 27.07 | 11.79 |
| 12/12 | 576 | 579 | 575 | 577 | +0.17% | 3,000 | 14億5597万 | -4.15% | 27.12 | 11.81 |
| 12/11 | 581 | 581 | 576 | 576 | -0.86% | 1,600 | 14億5345万 | -4.64% | 27.07 | 11.79 |
| 12/10 | 581 | 585 | 581 | 581 | -0.17% | 2,200 | 14億6607万 | -4.13% | 27.31 | 11.89 |
| 12/09 | 588 | 588 | 580 | 582 | -1.02% | 2,100 | 14億6859万 | -4.28% | 27.35 | 11.91 |
| 12/08 | 586 | 588 | 586 | 588 | -1.18% | 200 | 14億8373万 | -3.61% | 27.64 | 12.04 |
| 12/05 | 586 | 595 | 585 | 595 | +0.85% | 3,900 | 15億139万 | -2.78% | 27.96 | 12.18 |
| 12/04 | 587 | 592 | 587 | 590 | +0.34% | 3,300 | 14億8878万 | -3.75% | 27.73 | 12.08 |
| 12/03 | 600 | 600 | 588 | 588 | -0.84% | 1,000 | 14億8373万 | -4.39% | 27.64 | 12.04 |
| 12/02 | 599 | 608 | 593 | 593 | -1.17% | 2,000 | 14億9635万 | -3.89% | 27.87 | 12.14 |
| 12/01 | 596 | 600 | 592 | 600 | -0.99% | 2,400 | 15億1401万 | -3.07% | 28.2 | 12.28 |
| 11/28 | 603 | 610 | 598 | 606 | +2.19% | 5,000 | 15億2915万 | -2.26% | 28.48 | 12.4 |
| 11/27 | 594 | 594 | 586 | 593 | +1.54% | 900 | 14億9635万 | -4.66% | 27.87 | 12.14 |
| 11/26 | 583 | 594 | 583 | 584 | +0.17% | 500 | 14億7364万 | -6.26% | 27.45 | 11.95 |
| 11/25 | 592 | 592 | 583 | 583 | +0.17% | 1,800 | 14億7111万 | -6.72% | 27.4 | 11.93 |
| 11/21 | 588 | 596 | 580 | 582 | -1.02% | 2,600 | 14億6859万 | -7.18% | 27.35 | 11.91 |
| 11/20 | 582 | 638 | 573 | 588 | 0% | 20,800 | 14億8373万 | -6.52% | 27.64 | 12.04 |
| 11/19 | 589 | 599 | 579 | 588 | -0.17% | 1,900 | 14億8373万 | -6.52% | 27.64 | 12.04 |
| 11/18 | 570 | 595 | 567 | 589 | +1.55% | 8,400 | 14億8625万 | -6.36% | 27.68 | 12.06 |
| 11/17 | 606 | 606 | 562 | 580 | -10.22% | 36,700 | 14億6122万 | -7.79% | 27.26 | 11.85 |
| 11/14 | 643 | 677 | 623 | 646 | +0.16% | 22,600 | 16億2750万 | +2.54% | 30.36 | 13.2 |
| 11/13 | 656 | 658 | 645 | 645 | -1.38% | 6,800 | 16億2498万 | +2.71% | 30.31 | 13.18 |
| 11/12 | 648 | 657 | 647 | 654 | -0.61% | 3,300 | 16億4766万 | +4.47% | 30.74 | 13.36 |
| 11/11 | 642 | 658 | 633 | 658 | +2.49% | 10,100 | 16億5773万 | +5.45% | 30.93 | 13.45 |
| 11/10 | 632 | 655 | 631 | 642 | +1.9% | 20,200 | 16億1742万 | +3.22% | 30.17 | 13.12 |
| 11/07 | 630 | 632 | 625 | 630 | -0.16% | 2,100 | 15億8719万 | +1.61% | 29.61 | 12.87 |
| 11/06 | 630 | 635 | 626 | 631 | +0.16% | 3,600 | 15億8971万 | +1.94% | 29.66 | 12.89 |
| 11/05 | 631 | 636 | 630 | 630 | -0.16% | 4,900 | 15億8719万 | +1.94% | 29.61 | 12.87 |
| 11/04 | 631 | 640 | 631 | 631 | -0.16% | 2,700 | 15億8971万 | +2.1% | 29.66 | 12.89 |
| 10/31 | 638 | 639 | 630 | 632 | 0% | 3,600 | 15億9223万 | +2.43% | 29.7 | 12.92 |
| 10/30 | 632 | 638 | 632 | 632 | +0.32% | 1,800 | 15億9223万 | +2.6% | 29.7 | 12.92 |
| 10/29 | 635 | 640 | 630 | 630 | -0.79% | 2,600 | 15億8719万 | +2.44% | 29.61 | 12.87 |
| 10/28 | 643 | 643 | 630 | 635 | -1.4% | 1,900 | 15億9979万 | +3.42% | 29.84 | 12.98 |
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 |
| 最新 | 512 2026/3/27 | 3,800 | 12億9979万 | -1.92% 522 | |||
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）
- 2026/03/27 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
475円（2025/04/07） - 8%（1.08倍）
512円（3/27）
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。
