ジィ・シィ企画（4073）の株価チャート
株価
7/24
- 前日 (7/23)
- 480
- 始値
- 496
- 高値
- 522
- 安値
- 468
- 終値 +3.75%
- 498
- 出来高 -79.99%
- 48,400
乖離率
- 株価（5日）
移動平均値 - +5.51%
472 - 株価（25日）
移動平均値 - +13.44%
439 - 出来高（5日）
移動平均値 - -20.53%
60,900
2026/02/27～2026/07/24
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 | ||||||||||
| 07/24 | 496 | 522 | 468 | 498 | +3.75% | 48,400 | 12億6425万 | +13.44% | 23.4 | 6.8 |
| 07/23 | 546 | 556 | 480 | 480 | -6.98% | 241,900 | 12億1855万 | +10.09% | 22.56 | 6.55 |
| 07/22 | 516 | 516 | 516 | 516 | +18.35% | 6,700 | 13億994万 | +18.89% | 24.25 | 7.04 |
| 07/21 | 428 | 436 | 428 | 436 | +1.87% | 5,300 | 11億685万 | +1.4% | 20.49 | 5.95 |
| 07/17 | 437 | 450 | 423 | 428 | -3.17% | 2,200 | 10億8654万 | -0.47% | 20.11 | 5.84 |
| 07/16 | 445 | 445 | 442 | 442 | -1.78% | 900 | 11億2208万 | +2.79% | 20.77 | 6.03 |
| 07/15 | 448 | 450 | 448 | 450 | +1.81% | 1,700 | 11億4239万 | +4.9% | 21.15 | 6.14 |
| 07/14 | 442 | 442 | 442 | 442 | 0% | 200 | 11億2208万 | +3.27% | 20.77 | 6.03 |
| 07/13 | 442 | 442 | 442 | 442 | +1.61% | 100 | 11億2208万 | +3.27% | 20.77 | 6.03 |
| 07/10 | 434 | 442 | 434 | 435 | +0.23% | 6,200 | 11億431万 | +1.87% | 20.44 | 5.94 |
| 07/09 | 433 | 434 | 433 | 434 | +0.23% | 500 | 11億177万 | +1.4% | 20.4 | 5.92 |
| 07/08 | 433 | 433 | 433 | 433 | 0% | 100 | 10億9923万 | +1.41% | 20.35 | 5.91 |
| 07/07 | 434 | 434 | 433 | 433 | -0.92% | 400 | 10億9923万 | +1.41% | 20.35 | 5.91 |
| 07/06 | 431 | 437 | 431 | 437 | +1.39% | 2,700 | 11億939万 | +1.86% | 20.54 | 5.97 |
| 07/03 | 430 | 431 | 427 | 431 | -0.69% | 1,700 | 10億9416万 | 0% | 20.26 | 5.88 |
| 07/02 | 430 | 434 | 430 | 434 | +0.46% | 1,500 | 11億177万 | 0% | 20.4 | 5.92 |
| 07/01 | 422 | 432 | 418 | 432 | +2.37% | 4,400 | 10億9670万 | -0.92% | 20.3 | 5.9 |
| 06/30 | 422 | 422 | 422 | 422 | -0.94% | 1,100 | 10億7131万 | -3.87% | 19.83 | 5.76 |
| 06/29 | 426 | 427 | 426 | 426 | +1.91% | 700 | 10億8146万 | -3.62% | 20.02 | 5.82 |
| 06/26 | 420 | 420 | 418 | 418 | -2.11% | 1,500 | 10億6115万 | -6.07% | 19.64 | 5.71 |
| 06/25 | 416 | 427 | 414 | 427 | +2.89% | 1,700 | 10億8400万 | -4.69% | 20.07 | 5.83 |
| 06/24 | 424 | 424 | 415 | 415 | -0.72% | 600 | 10億5354万 | -7.98% | 19.5 | 5.67 |
| 06/23 | 422 | 422 | 418 | 418 | -1.88% | 1,400 | 10億6115万 | -8.13% | 19.64 | 5.71 |
| 06/22 | 426 | 426 | 426 | 426 | +1.19% | 100 | 10億8146万 | -6.99% | 20.02 | 5.82 |
| 06/19 | 421 | 431 | 421 | 421 | 0% | 500 | 10億6877万 | -8.68% | 19.79 | 5.75 |
| 06/18 | 425 | 425 | 420 | 421 | -0.94% | 900 | 10億6877万 | -9.27% | 19.79 | 5.75 |
| 06/17 | 418 | 431 | 418 | 425 | +0.47% | 5,000 | 10億7893万 | -9.19% | 19.97 | 5.8 |
| 06/16 | 425 | 426 | 423 | 423 | -0.47% | 2,600 | 10億7385万 | -10.19% | 19.88 | 5.77 |
| 06/15 | 428 | 428 | 422 | 425 | -0.23% | 1,100 | 10億7893万 | -10.53% | 19.97 | 5.8 |
| 06/12 | 429 | 429 | 426 | 426 | -0.47% | 3,500 | 10億8146万 | -10.88% | 20.02 | 5.82 |
| 06/11 | 428 | 428 | 424 | 428 | -0.7% | 3,500 | 10億8654万 | -11.2% | 20.11 | 5.84 |
| 06/10 | 443 | 443 | 431 | 431 | +0.94% | 1,300 | 10億9416万 | -11.32% | 20.26 | 5.88 |
| 06/09 | 435 | 435 | 427 | 427 | -1.84% | 2,100 | 10億8400万 | -12.68% | 20.07 | 5.83 |
| 06/08 | 446 | 446 | 435 | 435 | -1.36% | 1,400 | 11億431万 | -11.59% | 20.44 | 5.94 |
| 06/05 | 436 | 441 | 421 | 441 | +2.08% | 6,500 | 11億1954万 | -10.91% | 20.73 | 6.02 |
| 06/04 | 440 | 444 | 428 | 432 | 0% | 6,900 | 10億9670万 | -13.25% | 20.3 | 5.9 |
| 06/03 | 479 | 479 | 420 | 432 | -9.81% | 35,400 | 10億9670万 | -13.77% | 20.3 | 5.9 |
| 06/02 | 488 | 488 | 471 | 479 | -1.84% | 3,800 | 12億1601万 | -4.96% | 22.51 | 6.54 |
| 06/01 | 494 | 494 | 479 | 488 | -1.21% | 16,800 | 12億3886万 | -3.37% | 22.93 | 6.66 |
| 05/29 | 499 | 501 | 494 | 494 | -1% | 2,000 | 12億5409万 | -2.37% | 23.22 | 6.74 |
| 05/28 | 495 | 499 | 494 | 499 | +0.81% | 1,000 | 12億6679万 | -1.58% | 23.45 | 6.81 |
| 05/27 | 503 | 503 | 495 | 495 | -1.59% | 600 | 12億5663万 | -2.56% | 23.26 | 6.76 |
| 05/26 | 503 | 503 | 503 | 503 | +0.2% | 700 | 12億7694万 | -0.98% | 23.64 | 6.87 |
| 05/25 | 502 | 505 | 502 | 502 | +1.62% | 1,300 | 12億7440万 | -1.18% | 23.59 | 6.85 |
| 05/22 | 494 | 510 | 494 | 494 | -1.98% | 8,700 | 12億5409万 | -2.95% | 23.22 | 6.74 |
| 05/21 | 503 | 504 | 503 | 504 | +1% | 400 | 12億7948万 | -0.98% | 23.69 | 6.88 |
| 05/20 | 505 | 505 | 499 | 499 | -1.19% | 1,700 | 12億6679万 | -1.96% | 23.45 | 6.81 |
| 05/19 | 500 | 505 | 500 | 505 | +2.23% | 800 | 12億8202万 | -0.98% | 23.73 | 6.89 |
| 05/18 | 495 | 501 | 493 | 494 | -0.2% | 2,000 | 12億5409万 | -3.14% | 23.22 | 6.74 |
| 05/15 | 512 | 515 | 495 | 495 | -4.26% | 6,600 | 12億5663万 | -2.94% | 23.26 | 6.76 |
| 05/14 | 507 | 517 | 507 | 517 | +0.78% | 500 | 13億1248万 | +1.37% | 24.3 | 7.06 |
| 05/13 | 509 | 513 | 504 | 513 | +0.79% | 2,300 | 13億233万 | +0.59% | 24.11 | 7 |
| 05/12 | 509 | 509 | 509 | 509 | -0.2% | 300 | 12億9217万 | -0.2% | 23.92 | 6.95 |
| 05/11 | 513 | 522 | 510 | 510 | -1.92% | 6,300 | 12億9471万 | +0.2% | 23.97 | 6.96 |
| 05/08 | 528 | 528 | 520 | 520 | -0.38% | 1,400 | 13億2010万 | +2.16% | 24.44 | 7.1 |
| 05/07 | 512 | 522 | 493 | 522 | +2.55% | 25,400 | 13億2518万 | +2.76% | 24.53 | 7.13 |
| 05/01 | 510 | 512 | 508 | 509 | -0.2% | 700 | 12億9217万 | +0.2% | 23.92 | 6.95 |
| 04/30 | 523 | 523 | 510 | 510 | -1.92% | 1,100 | 12億9471万 | +0.39% | 23.97 | 6.96 |
| 04/28 | 507 | 520 | 506 | 520 | +2.77% | 5,700 | 13億2010万 | +2.36% | 24.44 | 7.1 |
| 04/27 | 510 | 510 | 506 | 506 | -0.78% | 1,700 | 12億8456万 | -0.39% | 23.78 | 6.91 |
| 04/24 | 505 | 513 | 504 | 510 | +0.99% | 1,900 | 12億9471万 | +0.39% | 23.97 | 6.96 |
| 04/23 | 506 | 506 | 505 | 505 | -0.2% | 3,000 | 12億8202万 | -0.39% | 23.73 | 6.89 |
| 04/22 | 517 | 517 | 506 | 506 | -2.13% | 1,900 | 12億8456万 | -0.39% | 23.78 | 6.91 |
| 04/21 | 518 | 518 | 516 | 517 | +1.77% | 2,400 | 13億1248万 | +1.77% | 24.3 | 7.06 |
| 04/20 | 515 | 515 | 508 | 508 | -2.12% | 1,000 | 12億8963万 | 0% | 23.87 | 6.94 |
| 04/17 | 506 | 519 | 506 | 519 | +1.76% | 1,700 | 13億1756万 | +2.17% | 24.39 | 7.09 |
| 04/16 | 506 | 512 | 506 | 510 | +0.79% | 1,300 | 12億9471万 | +0.39% | 23.97 | 6.96 |
| 04/15 | 505 | 506 | 505 | 506 | 0% | 700 | 12億8456万 | -0.39% | 23.78 | 6.91 |
| 04/14 | 503 | 510 | 503 | 506 | +0.6% | 1,100 | 12億8456万 | -0.39% | 23.78 | 6.91 |
| 04/13 | 505 | 505 | 502 | 503 | -1.57% | 1,000 | 12億7694万 | -0.98% | 23.64 | 6.87 |
| 04/10 | 516 | 516 | 506 | 511 | 0% | 3,300 | 12億9725万 | +0.39% | 24.02 | 6.98 |
| 04/09 | 508 | 511 | 508 | 511 | +0.59% | 300 | 12億9725万 | +0.39% | 24.02 | 6.98 |
| 04/08 | 505 | 508 | 501 | 508 | +0.59% | 1,000 | 12億8963万 | -0.2% | 23.87 | 6.94 |
| 04/07 | 500 | 505 | 500 | 505 | +1% | 6,400 | 12億8202万 | -0.98% | 23.73 | 6.89 |
| 04/06 | 507 | 507 | 500 | 500 | 0% | 2,700 | 12億6933万 | -2.15% | 23.5 | 6.83 |
| 04/03 | 505 | 505 | 500 | 500 | -1.57% | 1,900 | 12億6933万 | -2.72% | 23.5 | 6.83 |
| 04/02 | 503 | 508 | 503 | 508 | +1.4% | 400 | 12億8963万 | -1.55% | 23.87 | 6.94 |
| 04/01 | 500 | 503 | 500 | 501 | -1.57% | 1,000 | 12億7186万 | -3.09% | 23.55 | 6.84 |
| 03/31 | 506 | 510 | 506 | 509 | +1.8% | 1,000 | 12億9217万 | -1.74% | 23.92 | 6.95 |
| 03/30 | 503 | 503 | 500 | 500 | -2.34% | 3,200 | 12億6933万 | -3.85% | 23.5 | 6.83 |
| 03/27 | 509 | 515 | 509 | 512 | -0.19% | 3,800 | 12億9979万 | -1.92% | 24.06 | 6.99 |
| 03/26 | 507 | 513 | 506 | 513 | -0.77% | 2,700 | 13億233万 | -1.91% | 24.11 | 7 |
| 03/25 | 504 | 517 | 501 | 517 | +2.78% | 5,500 | 13億1248万 | -1.34% | 24.3 | 7.06 |
| 03/24 | 510 | 510 | 503 | 503 | +0.6% | 1,200 | 12億7694万 | -4.37% | 23.64 | 6.87 |
| 03/23 | 495 | 500 | 493 | 500 | -1.19% | 6,300 | 12億6933万 | -5.3% | 23.5 | 6.83 |
| 03/19 | 511 | 511 | 496 | 506 | -2.32% | 6,800 | 12億8456万 | -4.53% | 23.78 | 6.91 |
| 03/18 | 503 | 518 | 503 | 518 | +0.97% | 6,000 | 13億1502万 | -2.81% | 24.34 | 7.07 |
| 03/17 | 519 | 519 | 509 | 513 | -1.16% | 1,600 | 13億233万 | -4.11% | 24.11 | 7 |
| 03/16 | 510 | 519 | 505 | 519 | +2.17% | 2,900 | 13億1756万 | -3.35% | 24.39 | 7.09 |
| 03/13 | 508 | 510 | 502 | 508 | -1.36% | 2,800 | 12億8963万 | -5.75% | 23.87 | 6.94 |
| 03/12 | 507 | 515 | 500 | 515 | +0.98% | 6,600 | 13億740万 | -4.98% | 24.2 | 7.03 |
| 03/11 | 511 | 514 | 495 | 510 | 0% | 4,500 | 12億9471万 | -6.25% | 23.97 | 6.96 |
| 03/10 | 507 | 518 | 507 | 510 | +0.59% | 3,900 | 12億9471万 | -6.59% | 23.97 | 6.96 |
| 03/09 | 500 | 508 | 495 | 507 | -1.55% | 16,000 | 12億8710万 | -7.48% | 23.83 | 6.92 |
| 03/06 | 511 | 521 | 510 | 515 | -0.19% | 6,300 | 13億740万 | -6.53% | 24.2 | 7.03 |
| 03/05 | 515 | 520 | 507 | 516 | +1.38% | 10,900 | 13億994万 | -6.69% | 24.25 | 7.04 |
| 03/04 | 516 | 517 | 509 | 509 | -3.23% | 11,400 | 12億9217万 | -8.45% | 23.92 | 6.95 |
| 03/03 | 540 | 542 | 526 | 526 | -4.36% | 16,100 | 13億3533万 | -5.9% | 24.72 | 7.18 |
| 03/02 | 555 | 556 | 550 | 550 | -2.65% | 3,900 | 13億9626万 | -1.96% | 25.85 | 7.51 |
| 02/27 | 539 | 565 | 538 | 565 | +4.82% | 12,100 | 14億3434万 | +0.53% | 26.55 | 7.71 |
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 | 498 2026/7/24 | 48,400 | 12億6425万 | +13.44% 439 | |||
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）
- 2026/07/24 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
475円（2025/04/07） - 5%（1.05倍）
498円（7/24）
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。
