JMDC（4483）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,335
- 始値
- 3,380
- 高値
- 3,455
- 安値
- 3,305
- 終値 +0.9%
- 3,365
- 出来高 +15.31%
- 613,800
乖離率
- 株価（5日）
移動平均値 - +0.66%
3,343 - 株価（25日）
移動平均値 - -2.89%
3,465 - 出来高（5日）
移動平均値 - +57.58%
389,520
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,380 | 3,455 | 3,305 | 3,365 | +0.9% | 613,800 | 2202億158万 | -2.89% | 31.01 | 2.63 |
| 05/07 | 3,370 | 3,480 | 3,315 | 3,335 | -0.74% | 532,300 | 2182億3842万 | -3.61% | 30.74 | 2.61 |
| 05/01 | 3,320 | 3,390 | 3,300 | 3,360 | +1.2% | 270,300 | 2198億7439万 | -2.83% | 30.97 | 2.63 |
| 04/30 | 3,270 | 3,355 | 3,270 | 3,320 | -0.45% | 298,100 | 2172億5684万 | -3.88% | 30.6 | 2.6 |
| 04/28 | 3,340 | 3,365 | 3,315 | 3,335 | -0.89% | 233,100 | 2182億3842万 | -3.36% | 30.74 | 2.61 |
| 04/27 | 3,335 | 3,365 | 3,305 | 3,365 | +0.3% | 253,000 | 2202億158万 | -2.27% | 31.01 | 2.63 |
| 04/24 | 3,320 | 3,375 | 3,285 | 3,355 | -0.89% | 295,800 | 2195億4720万 | -2.19% | 30.92 | 2.62 |
| 04/23 | 3,390 | 3,405 | 3,335 | 3,385 | -0.59% | 244,600 | 2215億1036万 | -1.23% | 31.2 | 2.65 |
| 04/22 | 3,440 | 3,445 | 3,390 | 3,405 | -2.99% | 330,300 | 2228億1914万 | -0.58% | 31.38 | 2.66 |
| 04/21 | 3,515 | 3,530 | 3,440 | 3,510 | -0.57% | 255,900 | 2296億9021万 | +2.66% | 32.35 | 2.74 |
| 04/20 | 3,580 | 3,590 | 3,465 | 3,530 | -1.94% | 329,100 | 2309億9899万 | +3.52% | 32.53 | 2.76 |
| 04/17 | 3,700 | 3,725 | 3,570 | 3,600 | -3.61% | 388,400 | 2355億7970万 | +5.66% | 33.18 | 2.82 |
| 04/16 | 3,735 | 3,770 | 3,700 | 3,735 | +1.91% | 348,100 | 2444億1394万 | +9.56% | 34.42 | 2.92 |
| 04/15 | 3,620 | 3,695 | 3,620 | 3,665 | +1.95% | 404,800 | 2398億3323万 | +7.45% | 33.78 | 2.87 |
| 04/14 | 3,660 | 3,660 | 3,535 | 3,595 | +0.14% | 263,900 | 2352億5251万 | +5.06% | 33.13 | 2.81 |
| 04/13 | 3,600 | 3,640 | 3,525 | 3,590 | +1.7% | 423,200 | 2349億2532万 | +4.51% | 33.09 | 2.81 |
| 04/10 | 3,560 | 3,585 | 3,460 | 3,530 | -1.26% | 311,900 | 2309億9899万 | +2.14% | 32.53 | 2.76 |
| 04/09 | 3,705 | 3,710 | 3,535 | 3,575 | -3.25% | 579,300 | 2339億4373万 | +2.94% | 32.95 | 2.8 |
| 04/08 | 3,620 | 3,720 | 3,570 | 3,695 | +4.08% | 538,400 | 2417億9639万 | +6.03% | 34.06 | 2.89 |
| 04/07 | 3,510 | 3,600 | 3,455 | 3,550 | +1.72% | 474,200 | 2323億776万 | +1.6% | 32.72 | 2.78 |
| 04/06 | 3,395 | 3,505 | 3,365 | 3,490 | +3.25% | 415,900 | 2283億8143万 | -0.71% | 32.17 | 2.73 |
| 04/03 | 3,360 | 3,425 | 3,350 | 3,380 | +2.74% | 285,300 | 2211億8317万 | -4.57% | 31.15 | 2.64 |
| 04/02 | 3,390 | 3,425 | 3,275 | 3,290 | -3.94% | 478,600 | 2152億9367万 | -7.92% | 30.32 | 2.57 |
| 04/01 | 3,310 | 3,440 | 3,295 | 3,425 | +5.71% | 406,100 | 2241億2791万 | -4.97% | 31.57 | 2.68 |
| 03/31 | 3,240 | 3,335 | 3,230 | 3,240 | +0.31% | 677,200 | 2120億2173万 | -10.57% | 31.34 | 2.53 |
| 03/30 | 3,080 | 3,250 | 3,065 | 3,230 | -2.27% | 506,400 | 2113億6734万 | -11.56% | 31.24 | 2.53 |
| 03/27 | 3,270 | 3,360 | 3,260 | 3,305 | +1.54% | 467,900 | 2162億7526万 | -10.17% | 31.97 | 2.58 |
| 03/26 | 3,230 | 3,280 | 3,190 | 3,255 | +0.62% | 441,000 | 2130億332万 | -12.17% | 31.49 | 2.55 |
| 03/25 | 3,125 | 3,255 | 3,110 | 3,235 | +3.03% | 474,500 | 2116億9454万 | -13.15% | 31.29 | 2.53 |
| 03/24 | 3,155 | 3,155 | 3,080 | 3,140 | +2.95% | 639,000 | 2054億7785万 | -16.02% | 30.37 | 2.46 |
| 03/23 | 3,170 | 3,215 | 3,050 | 3,050 | -6.87% | 772,100 | 1995億7433万 | -18.88% | 29.5 | 2.39 |
| 03/19 | 3,340 | 3,415 | 3,270 | 3,275 | -1.95% | 504,000 | 2142億9703万 | -13.5% | 31.68 | 2.56 |
| 03/18 | 3,255 | 3,360 | 3,250 | 3,340 | +2.77% | 384,100 | 2185億5025万 | -12.17% | 32.31 | 2.61 |
| 03/17 | 3,300 | 3,370 | 3,230 | 3,250 | -1.07% | 577,600 | 2126億6117万 | -14.72% | 31.44 | 2.54 |
| 03/16 | 3,390 | 3,400 | 3,270 | 3,285 | -4.64% | 741,900 | 2149億5137万 | -13.96% | 31.77 | 2.57 |
| 03/13 | 3,575 | 3,585 | 3,445 | 3,445 | -5.49% | 612,000 | 2254億2084万 | -9.77% | 33.32 | 2.69 |
| 03/12 | 3,735 | 3,760 | 3,625 | 3,645 | -4.08% | 398,000 | 2385億768万 | -4.28% | 35.26 | 2.85 |
| 03/11 | 3,925 | 3,975 | 3,785 | 3,800 | -3.31% | 461,100 | 2486億4999万 | +0.18% | 36.75 | 2.97 |
| 03/10 | 3,930 | 3,985 | 3,855 | 3,930 | +0.26% | 339,200 | 2571億5643万 | +4.13% | 38.01 | 3.07 |
| 03/09 | 3,845 | 3,950 | 3,775 | 3,920 | -4.97% | 471,300 | 2565億209万 | +4.48% | 37.92 | 3.07 |
| 03/06 | 3,945 | 4,155 | 3,870 | 4,125 | +4.17% | 292,900 | 2699億1610万 | +10.53% | 39.9 | 3.23 |
| 03/05 | 3,995 | 4,090 | 3,960 | 3,960 | +2.33% | 297,600 | 2591億1946万 | +6.94% | 38.3 | 3.1 |
| 03/04 | 3,900 | 3,995 | 3,845 | 3,870 | -1.15% | 574,800 | 2532億3038万 | +4.96% | 37.43 | 3.03 |
| 03/03 | 4,040 | 4,135 | 3,915 | 3,915 | -3.93% | 283,200 | 2561億7492万 | +6.41% | 37.87 | 3.06 |
| 03/02 | 4,060 | 4,150 | 4,035 | 4,075 | -2.4% | 248,200 | 2666億4439万 | +10.94% | 39.41 | 3.19 |
| 02/27 | 4,200 | 4,305 | 4,145 | 4,175 | +0.6% | 570,300 | 2731億8781万 | +14.1% | 40.38 | 3.26 |
| 02/26 | 4,115 | 4,215 | 4,080 | 4,150 | +2.22% | 408,900 | 2715億5196万 | +14.01% | 40.14 | 3.25 |
| 02/25 | 4,025 | 4,160 | 3,990 | 4,060 | +4.1% | 599,900 | 2656億6288万 | +12.03% | 39.27 | 3.17 |
| 02/24 | 3,965 | 3,985 | 3,885 | 3,900 | -1.52% | 501,300 | 2551億9341万 | +8% | 37.72 | 3.05 |
| 02/20 | 3,920 | 4,025 | 3,905 | 3,960 | +1.54% | 580,400 | 2591億203万 | +9.88% | 38.3 | 3.1 |
| 02/19 | 3,950 | 3,960 | 3,850 | 3,900 | -2.26% | 515,900 | 2551億7625万 | +8.33% | 37.72 | 3.05 |
| 02/18 | 3,760 | 4,125 | 3,760 | 3,990 | +6.97% | 1,005,200 | 2610億6493万 | +10.96% | 38.59 | 3.12 |
| 02/17 | 3,595 | 3,745 | 3,580 | 3,730 | +4.04% | 335,900 | 2440億5318万 | +3.93% | 36.08 | 2.92 |
| 02/16 | 3,660 | 3,660 | 3,505 | 3,585 | -2.18% | 369,300 | 2345億6586万 | -0.28% | 34.67 | 2.8 |
| 02/13 | 3,720 | 3,795 | 3,620 | 3,665 | -0.68% | 355,200 | 2398億24万 | +1.64% | 35.45 | 2.87 |
| 02/12 | 3,650 | 3,785 | 3,630 | 3,690 | -0.27% | 448,400 | 2414億3599万 | +2.07% | 35.69 | 2.89 |
| 02/10 | 3,595 | 3,730 | 3,580 | 3,700 | +4.37% | 635,100 | 2420億9028万 | +2.15% | 35.79 | 2.89 |
| 02/09 | 3,470 | 3,575 | 3,390 | 3,545 | +3.2% | 863,600 | 2319億4866万 | -2.37% | 34.29 | 2.77 |
| 02/06 | 3,375 | 3,475 | 3,170 | 3,435 | +4.89% | 1,273,600 | 2247億5139万 | -5.84% | 33.22 | 2.69 |
| 02/05 | 3,235 | 3,355 | 3,205 | 3,275 | +2.66% | 738,900 | 2142億8262万 | -10.67% | 31.67 | 2.56 |
| 02/04 | 3,250 | 3,280 | 3,185 | 3,190 | -2.89% | 433,600 | 2087億2108万 | -13.48% | 30.85 | 2.49 |
| 02/03 | 3,310 | 3,350 | 3,285 | 3,285 | -1.05% | 232,300 | 2149億3691万 | -11.48% | 31.77 | 2.57 |
| 02/02 | 3,325 | 3,375 | 3,280 | 3,320 | -2.06% | 450,700 | 2172億2696万 | -10.97% | 32.11 | 2.6 |
| 01/30 | 3,405 | 3,450 | 3,355 | 3,390 | -0.29% | 371,600 | 2218億704万 | -9.6% | 32.79 | 2.65 |
| 01/29 | 3,370 | 3,410 | 3,340 | 3,400 | -0.15% | 259,200 | 2224億6134万 | -9.62% | 32.88 | 2.66 |
| 01/28 | 3,375 | 3,410 | 3,345 | 3,405 | -4.35% | 506,400 | 2227億8849万 | -9.83% | 32.93 | 2.66 |
| 01/27 | 3,605 | 3,630 | 3,540 | 3,560 | -2.86% | 411,400 | 2329億3011万 | -5.99% | 34.43 | 2.78 |
| 01/26 | 3,650 | 3,710 | 3,605 | 3,665 | -2.66% | 336,400 | 2398億24万 | -3.4% | 35.45 | 2.87 |
| 01/23 | 3,745 | 3,810 | 3,735 | 3,765 | +0.8% | 185,700 | 2463億4322万 | -1.13% | 36.41 | 2.94 |
| 01/22 | 3,770 | 3,795 | 3,730 | 3,735 | +0.67% | 162,400 | 2443億8033万 | -2.1% | 36.12 | 2.92 |
| 01/21 | 3,710 | 3,720 | 3,645 | 3,710 | -1.07% | 182,800 | 2427億4458万 | -2.78% | 35.88 | 2.9 |
| 01/20 | 3,750 | 3,835 | 3,750 | 3,750 | +0.4% | 209,500 | 2453億6178万 | -1.68% | 36.27 | 2.93 |
| 01/19 | 3,730 | 3,760 | 3,715 | 3,735 | +0.54% | 172,300 | 2443億8033万 | -2.1% | 36.12 | 2.92 |
| 01/16 | 3,780 | 3,805 | 3,680 | 3,715 | -3.51% | 373,200 | 2430億7173万 | -2.83% | 35.93 | 2.9 |
| 01/15 | 3,785 | 3,910 | 3,775 | 3,850 | +1.18% | 163,600 | 2519億476万 | +0.42% | 37.24 | 3.01 |
| 01/14 | 3,805 | 3,890 | 3,780 | 3,805 | -0.52% | 336,400 | 2489億6041万 | -0.89% | 36.8 | 2.98 |
| 01/13 | 3,870 | 3,885 | 3,790 | 3,825 | -1.16% | 360,300 | 2502億6901万 | -0.57% | 36.99 | 2.99 |
| 01/09 | 3,850 | 3,875 | 3,805 | 3,870 | +0.26% | 336,100 | 2532億1335万 | +0.49% | 37.43 | 3.03 |
| 01/08 | 3,885 | 3,935 | 3,835 | 3,860 | -0.64% | 269,600 | 2525億5905万 | +0.1% | 37.33 | 3.02 |
| 01/07 | 3,925 | 3,940 | 3,880 | 3,885 | 0% | 274,900 | 2541億9480万 | +0.52% | 37.57 | 3.04 |
| 01/06 | 3,965 | 3,970 | 3,855 | 3,885 | -0.51% | 259,800 | 2541億9480万 | +0.08% | 37.57 | 3.04 |
| 01/05 | 3,980 | 4,015 | 3,850 | 3,905 | -2.01% | 388,700 | 2555億340万 | +0.21% | 37.77 | 3.05 |
| 2025 | ||||||||||
| 12/30 | 3,955 | 4,035 | 3,915 | 3,985 | +2.57% | 341,400 | 2607億3778万 | +1.97% | 38.54 | 3.18 |
| 12/29 | 3,810 | 3,905 | 3,810 | 3,885 | +2.24% | 306,400 | 2541億9480万 | -0.79% | 37.57 | 3.1 |
| 12/26 | 3,785 | 3,820 | 3,740 | 3,800 | +0.66% | 200,000 | 2486億3327万 | -3.31% | 36.75 | 3.04 |
| 12/25 | 3,780 | 3,805 | 3,750 | 3,775 | +0.53% | 221,300 | 2469億9752万 | -4.21% | 36.51 | 3.02 |
| 12/24 | 3,800 | 3,830 | 3,730 | 3,755 | -1.96% | 228,500 | 2456億8892万 | -5.03% | 36.32 | 3 |
| 12/23 | 3,755 | 3,865 | 3,755 | 3,830 | +3.93% | 272,700 | 2505億9616万 | -3.6% | 37.04 | 3.06 |
| 12/22 | 3,765 | 3,780 | 3,625 | 3,685 | -1.99% | 361,400 | 2410億6020万 | -7.67% | 35.63 | 2.94 |
| 12/19 | 3,695 | 3,790 | 3,665 | 3,760 | +2.17% | 436,100 | 2459億6644万 | -6.42% | 36.36 | 3 |
| 12/18 | 3,675 | 3,725 | 3,660 | 3,680 | -1.74% | 434,300 | 2407億3311万 | -9% | 35.58 | 2.94 |
| 12/17 | 3,790 | 3,815 | 3,655 | 3,745 | -6.38% | 587,200 | 2449億8519万 | -8.05% | 36.21 | 2.99 |
| 12/16 | 4,000 | 4,070 | 3,920 | 4,000 | +1.52% | 472,600 | 2616億6643万 | -2.27% | 38.68 | 3.19 |
| 12/15 | 3,815 | 4,035 | 3,815 | 3,940 | +4.93% | 552,800 | 2577億4143万 | -3.95% | 38.1 | 3.15 |
| 12/12 | 3,710 | 3,825 | 3,670 | 3,755 | +2.46% | 254,600 | 2456億3936万 | -8.97% | 36.31 | 3 |
| 12/11 | 3,780 | 3,780 | 3,645 | 3,665 | -3.17% | 313,000 | 2397億5186万 | -12% | 35.44 | 2.93 |
| 12/10 | 3,840 | 3,860 | 3,710 | 3,785 | -3.69% | 421,700 | 2476億186万 | -10.14% | 36.6 | 3.02 |
| 12/09 | 3,955 | 3,995 | 3,875 | 3,930 | -1.26% | 155,700 | 2570億8726万 | -7.66% | 38 | 3.14 |
| 12/08 | 4,000 | 4,030 | 3,920 | 3,980 | -0.25% | 215,700 | 2603億5809万 | -7.33% | 38.49 | 3.18 |
| 12/05 | 4,030 | 4,075 | 3,975 | 3,990 | -0.37% | 215,000 | 2610億1226万 | -7.79% | 38.58 | 3.19 |
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 | |
| 2020年 3月期 | 3,085 6,170 1/30 | 1,623 3,245 3/23 | 12,755,000 6,377,500 12/16 | 1602億6600万 | 842億8901万 | +25.58% 1/24 | -26.16% 3/23 |
| 2021年 3月期 | 6,250 2/16 | 2,258 4,515 4/1 | 4,403,400 2,201,700 6/18 | 3455億3380万 | 1172億7731万 | +35.44% 5/18 | -14.92% 6/23 |
| 2022年 3月期 | 9,470 11/29 11/25 | 4,285 6/8 | 1,989,500 12/29 | 5332億7282万 | 2400億8087万 | +22.85% 4/4 | -25.01% 1/11 |
| 2023年 3月期 | 7,530 8/19 | 3,505 1/6 | 2,086,200 9/9 | 4263億8028万 | 2202億726万 | +22.84% 7/8 | -33.94% 5/12 |
| 2024年 3月期 | 6,460 6/20 | 3,351 2/14 | 2,580,600 9/11 | 4066億2733万 | 2188億7662万 | +19.9% 9/19 | -20.79% 8/17 |
| 2025年 3月期 | 4,880 9/20 | 2,488 5/30 | 1,927,800 2/6 | 3188億6509万 | 1625億4404万 | +24.46% 9/2 | -17% 2/7 |
| 2026年 3月期 | 4,950 11/4 | 2,480 4/7 | 1,793,900 8/7 | 3237億6468万 | 1621億1365万 | +15.28% 6/12 | -18.88% 3/23 |
| 最新 | 3,365 2026/5/8 | 613,800 | 2202億158万 | -2.89% 3,465 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 160%（2.6倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/05/08 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
1,623円（2020/03/23） - 107%（2.07倍）
3,365円（5/8）
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。
