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
09/18	1,139	1,182	1,127	1,181	+3.69%	215,400	-	+10.27%	-	-
09/17	1,090	1,184	1,090	1,139	+5.56%	352,100	-	+7.66%	-	-
09/16	1,096	1,110	1,076	1,079	-1.01%	169,700	-	+3.25%	-	-
09/15	1,050	1,091	1,033	1,090	+3.81%	205,900	-	+5.52%	-	-
09/14	1,011	1,059	1,007	1,050	+1.94%	139,600	-	+2.84%	-	-
09/11	1,015	1,035	1,013	1,030	-1.44%	126,300	-	+1.98%	-	-
09/10	1,048	1,057	1,030	1,045	-0.76%	98,700	-	+4.5%	-	-
09/09	1,082	1,089	1,041	1,053	-3.84%	213,100	-	+6.47%	-	-
09/08	1,071	1,125	1,054	1,095	+1.58%	367,000	-	+11.96%	-	-
09/07	1,142	1,142	1,073	1,078	-5.77%	293,300	-	+11.59%	-	-
09/04	1,119	1,163	1,111	1,144	+3.25%	230,100	-	+19.79%	-	-
09/03	1,097	1,150	1,091	1,108	+1.19%	266,100	-	+18%	-	-
09/02	1,093	1,136	1,078	1,095	-2.14%	292,600	-	+18.12%	-	-
09/01	1,125	1,155	1,102	1,119	-1.06%	226,500	-	+22.3%	-	-
08/31	1,129	1,152	1,115	1,131	-0.62%	260,800	-	+25.25%	-	-
08/28	1,050	1,155	1,047	1,138	+8.69%	396,100	-	+27.87%	-	-
08/27	1,010	1,050	1,010	1,047	+3.66%	151,900	-	+19.38%	-	-
08/26	1,007	1,075	998	1,010	0%	293,700	-	+16.23%	-	-
08/25	1,039	1,040	998	1,010	-4.27%	225,400	-	+17.03%	-	-
08/24	1,051	1,079	1,033	1,055	+1.15%	270,600	-	+22.96%	-	-
08/21	1,085	1,103	1,039	1,043	-3.6%	286,000	-	+22.13%	-	-
08/20	1,045	1,117	1,041	1,082	+5.15%	578,100	-	+27.29%	-	-
08/19	946	1,043	940	1,029	+6.08%	615,000	-	+21.92%	-	-
08/18	949	1,008	949	970	+0.62%	472,900	-	+16.31%	-	-
08/17	942	1,002	930	964	+13.15%	1,350,100	-	+16.71%	-	-
08/14	804	876	793	852	+6.37%	407,300	-	+4.41%	-	-
08/13	796	807	790	801	+0.75%	89,000	-	-1.11%	-	-
08/12	780	800	771	795	+1.27%	127,200	-	-1.49%	-	-
08/10	777	796	773	785	+1.55%	94,800	-	-2.61%	-	-
08/07	788	788	754	773	0%	198,300	-	-3.98%	-	-
08/06	783	797	769	773	-1.53%	166,100	-	-3.74%	-	-
08/05	785	812	778	785	+0.9%	118,400	-	-1.75%	-	-
08/04	777	812	777	778	-0.77%	101,400	-	-2.02%	-	-
08/03	799	803	775	784	-2.61%	132,800	-	-0.63%	-	-
07/31	750	828	728	805	+6.76%	280,500	-	+2.81%	-	-
07/30	774	786	751	754	-4.44%	134,400	-	-2.96%	-	-
07/29	784	803	768	789	-0.63%	167,100	-	+2.2%	-	-
07/28	836	836	786	794	-5.14%	162,700	-	+3.66%	-	-
07/27	837	846	810	837	+5.68%	193,000	-	+9.99%	-	-
07/24	800	805	778	792	-2.82%	164,600	-	+5.18%	-	-
07/23	840	841	808	815	-3.55%	124,800	-	+9.25%	-	-
07/22	866	871	826	845	-3.32%	224,500	-	+14.34%	-	-
07/21	881	894	856	874	-1.47%	270,200	-	+19.89%	-	-
07/17	910	974	877	887	-5.64%	609,300	-	+23.37%	-	-
07/16	955	1,026	928	940	-1.88%	930,900	-	+32.77%	-	-
07/15	920	972	870	958	+4.13%	1,403,000	-	+37.84%	-	-
07/14	772	920	763	920	+19.48%	1,255,800	-	+34.7%	-	-
07/13	763	776	741	770	+0.13%	247,900	-	+14.58%	-	-
07/10	715	773	714	769	+7.7%	178,800	-	+15.12%	-	-
07/09	693	716	686	714	+0.99%	70,700	-	+7.37%	-	-
07/08	727	737	704	707	-4.72%	132,900	-	+6.8%	-	-
07/07	761	769	718	742	-2.5%	235,700	-	+12.25%	-	-
07/06	766	782	743	761	-0.13%	288,600	-	+15.65%	-	-
07/03	720	762	715	762	+5.69%	260,700	-	+16.16%	-	-
07/02	668	732	665	721	+6.34%	281,300	-	+10.24%	-	-
07/01	663	678	663	678	+2.73%	93,600	-	+3.67%	-	-
06/30	648	660	631	660	+1.23%	86,300	-	+0.76%	-	-
06/29	640	660	640	652	+3.49%	104,400	-	-0.91%	-	-
06/26	650	650	621	630	-3.52%	188,000	-	-4.55%	-	-
06/25	652	685	646	653	+1.71%	436,500	-	-1.66%	-	-
06/24	630	647	630	642	+0.94%	248,700	-	-3.75%	-	-
06/23	665	665	635	636	-4.36%	99,800	-	-5.22%	-	-
06/22	643	677	643	665	+6.74%	131,000	-	-1.77%	-	-
06/19	638	638	616	623	-2.35%	63,400	-	-8.52%	-	-
06/18	640	648	625	638	+1.27%	86,900	-	-7.27%	-	-
06/17	600	648	598	630	+4.48%	171,800	-	-9.48%	-	-
06/16	626	628	600	603	-3.52%	290,800	-	-14.59%	-	-
06/15	625	637	619	625	+2.63%	119,600	-	-12.59%	-	-
06/12	625	628	596	609	-0.98%	322,900	-	-16.12%	-	-
06/11	625	625	605	615	-3.91%	107,600	-	-16.44%	-	-
06/10	658	658	630	640	-3.47%	160,700	-	-14.21%	-	-
06/09	670	671	658	663	+0.45%	52,600	-	-12.19%	-	-
06/08	672	675	652	660	-3.79%	125,000	-	-13.39%	-	-
06/05	672	695	672	686	+4.57%	139,400	-	-10.91%	-	-
06/04	653	676	645	656	-2.53%	197,400	-	-15.57%	-	-
06/03	682	682	654	673	-1.17%	158,600	-	-14.16%	-	-
06/02	694	695	670	681	-2.01%	132,900	-	-13.91%	-	-
06/01	709	714	688	695	-1.84%	164,600	-	-12.91%	-	-
05/29	734	748	708	708	-2.48%	106,400	-	-12.16%	-	-
05/28	709	726	702	726	+2.4%	124,200	-	-10.7%	-	-
05/27	717	723	703	709	-1.66%	120,000	-	-13.54%	-	-
05/26	701	728	700	721	+0.84%	126,700	-	-12.82%	-	-
05/25	738	738	700	715	-3.25%	287,500	-	-14.27%	-	-
05/22	721	744	707	739	+2.92%	251,300	-	-12.02%	-	-
05/21	741	741	716	718	-1.91%	221,300	-	-15.03%	-	-
05/20	778	778	729	732	-6.51%	208,900	-	-13.78%	-	-
05/19	781	816	763	783	-0.63%	207,200	-	-8.31%	-	-
05/18	783	808	770	788	-0.25%	137,800	-	-8.16%	-	-
05/15	830	868	783	790	-6.18%	290,500	-	-8.14%	-	-
05/14	868	875	834	842	-2.66%	115,200	-	-2.21%	-	-
05/13	841	865	841	865	+2.49%	59,500	-	+0.58%	-	-
05/12	884	884	838	844	-4.42%	95,800	-	-1.52%	-	-
05/11	885	891	872	883	+0.34%	41,000	-	+3.15%	-	-
05/08	858	885	858	880	+2.56%	81,600	-	+3.29%	-	-
05/07	854	867	848	858	+0.94%	65,600	-	+1.3%	-	-
05/01	842	857	833	850	+0.59%	49,000	-	+0.59%	-	-
04/30	868	873	836	845	-2.87%	76,800	-	+0.24%	-	-
04/28	851	880	851	870	+1.75%	104,900	-	+3.33%	-	-
04/27	825	863	818	855	+3.76%	148,500	-	+1.79%	-	-
04/24	834	847	821	824	-2.49%	78,300	-	-1.44%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2022年 6月期	3,120 12/24	548 6/20	9,976,300 12/21	赤字	赤字	11.14	1.96	399億7250万	70億2081万	2.07倍 6/30
2023年 6月期	1,303 6/6	548 7/4	2,422,500 11/25	13030	5480	4.82	2.03	172億5549万	70億2081万	3.94倍 6/30
2024年 6月期	1,489 9/27	677 2/13	2,227,600 8/21	赤字	赤字	6.01	2.73	197億7287万	90億1994万	2.8倍 6/28
2025年 6月期	1,248 6/25	513 8/7	1,205,000 2/14	49.23	20.24	4.43	1.82	172億6358万	70億6554万	4.21倍 6/30
2026年 6月期	1,946 10/23	596 6/12	8,130,300 10/22	36.54	11.19	4.66	1.43	283億1488万	-	1.58倍 6/30
最新	1,181 2026/9/18		215,400	-		-		191億987万		-

JDSC（4418）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート