- 4686
- 2026/09/29
- 時価
- 2832億円
- PER
- 18.77倍
- 2010年以降
- 3.64-49.76倍
（2010-2026年） - PBR
- 2.32倍
- 2010年以降
- 0.4-8.93倍
（2010-2026年） - 配当 予
- 0.68%
- ROE
- 12.72%
- ROA
- 11.06%
- 資料
- Link
- CSV,JSON
ジャストシステム（4686）の株価チャート
株価
9/29
- 前日 (9/28)
- 4,425
- 始値
- 4,420
- 高値
- 4,450
- 安値
- 4,390
- 終値 -0.34%
- 4,410
- 出来高 -14.44%
- 86,500
乖離率
- 株価（5日）
移動平均値 - +0.27%
4,398 - 株価（25日）
移動平均値 - +3.72%
4,252 - 出来高（5日）
移動平均値 - -48.44%
167,780
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 4,420 | 4,450 | 4,390 | 4,410 | -0.34% | 86,500 | - | +3.72% | - | - |
| 09/28 | 4,420 | 4,485 | 4,420 | 4,425 | -0.34% | 101,100 | - | +4.44% | - | - |
| 09/25 | 4,360 | 4,480 | 4,360 | 4,440 | +1.6% | 142,900 | - | +5.24% | - | - |
| 09/24 | 4,325 | 4,455 | 4,310 | 4,370 | +0.58% | 138,000 | - | +4.05% | - | - |
| 09/18 | 4,385 | 4,420 | 4,330 | 4,345 | -0.91% | 370,400 | - | +3.85% | - | - |
| 09/17 | 4,290 | 4,405 | 4,290 | 4,385 | +2.1% | 126,400 | - | +5% | - | - |
| 09/16 | 4,340 | 4,370 | 4,290 | 4,295 | -0.69% | 105,100 | - | +3.22% | - | - |
| 09/15 | 4,330 | 4,335 | 4,260 | 4,325 | +0.82% | 104,800 | - | +4.22% | - | - |
| 09/14 | 4,260 | 4,335 | 4,240 | 4,290 | +0.47% | 93,500 | - | +3.75% | - | - |
| 09/11 | 4,180 | 4,270 | 4,165 | 4,270 | +1.07% | 105,500 | - | +3.49% | - | - |
| 09/10 | 4,090 | 4,240 | 4,090 | 4,225 | +1.81% | 64,400 | - | +2.6% | - | - |
| 09/09 | 4,190 | 4,205 | 4,150 | 4,150 | -1.66% | 64,600 | - | +1% | - | - |
| 09/08 | 4,125 | 4,230 | 4,110 | 4,220 | +1.56% | 85,400 | - | +2.85% | - | - |
| 09/07 | 4,300 | 4,300 | 4,150 | 4,155 | -2.92% | 80,200 | - | +1.47% | - | - |
| 09/04 | 4,305 | 4,315 | 4,235 | 4,280 | +0.47% | 61,500 | - | +4.65% | - | - |
| 09/03 | 4,230 | 4,300 | 4,225 | 4,260 | +1.43% | 100,900 | - | +4.36% | - | - |
| 09/02 | 4,215 | 4,250 | 4,175 | 4,200 | -1.98% | 89,000 | - | +3.07% | - | - |
| 09/01 | 4,280 | 4,305 | 4,250 | 4,285 | +0.12% | 90,400 | - | +5.44% | - | - |
| 08/31 | 4,210 | 4,280 | 4,200 | 4,280 | +1.66% | 102,800 | - | +5.65% | - | - |
| 08/28 | 4,200 | 4,240 | 4,175 | 4,210 | +1.69% | 95,000 | - | +4.49% | - | - |
| 08/27 | 4,095 | 4,210 | 4,095 | 4,140 | +0.49% | 79,000 | - | +3.27% | - | - |
| 08/26 | 4,150 | 4,175 | 4,100 | 4,120 | +0.49% | 61,800 | - | +3.18% | - | - |
| 08/25 | 4,095 | 4,135 | 4,065 | 4,100 | +0.12% | 89,100 | - | +3.02% | - | - |
| 08/24 | 4,060 | 4,135 | 4,040 | 4,095 | +1.49% | 100,100 | - | +3.2% | - | - |
| 08/21 | 4,045 | 4,055 | 3,975 | 4,035 | 0% | 113,700 | - | +1.95% | - | - |
| 08/20 | 4,020 | 4,035 | 3,990 | 4,035 | +1.64% | 73,000 | - | +2.15% | - | - |
| 08/19 | 3,970 | 3,990 | 3,905 | 3,970 | +0.13% | 86,200 | - | +0.66% | - | - |
| 08/18 | 3,955 | 3,995 | 3,920 | 3,965 | -0.25% | 70,500 | - | +0.63% | - | - |
| 08/17 | 4,075 | 4,110 | 3,975 | 3,975 | -3.64% | 88,000 | - | +0.89% | - | - |
| 08/14 | 4,030 | 4,150 | 3,995 | 4,125 | +2.87% | 107,900 | - | +4.8% | - | - |
| 08/13 | 3,995 | 4,045 | 3,960 | 4,010 | -0.37% | 65,200 | - | +2.06% | - | - |
| 08/12 | 4,010 | 4,050 | 3,945 | 4,025 | +1.64% | 85,400 | - | +2.5% | - | - |
| 08/10 | 3,920 | 4,020 | 3,825 | 3,960 | -2.46% | 126,200 | - | +0.94% | - | - |
| 08/07 | 4,085 | 4,135 | 4,040 | 4,060 | -0.25% | 100,300 | - | +3.65% | - | - |
| 08/06 | 4,000 | 4,090 | 3,985 | 4,070 | +1.5% | 71,000 | - | +4.2% | - | - |
| 08/05 | 3,990 | 4,030 | 3,985 | 4,010 | +0.5% | 69,700 | - | +3.11% | - | - |
| 08/04 | 4,025 | 4,095 | 3,950 | 3,990 | -0.75% | 91,000 | - | +2.97% | - | - |
| 08/03 | 4,030 | 4,035 | 3,920 | 4,020 | -0.25% | 91,800 | - | +4.06% | - | - |
| 07/31 | 4,090 | 4,090 | 4,010 | 4,030 | -1.47% | 98,500 | - | +4.76% | - | - |
| 07/30 | 4,080 | 4,095 | 4,005 | 4,090 | +0.62% | 91,600 | - | +6.87% | - | - |
| 07/29 | 3,990 | 4,095 | 3,960 | 4,065 | +3.17% | 114,100 | - | +6.78% | - | - |
| 07/28 | 3,970 | 3,980 | 3,920 | 3,940 | -0.51% | 90,400 | - | +3.99% | - | - |
| 07/27 | 3,795 | 3,960 | 3,795 | 3,960 | +6.31% | 128,500 | - | +4.76% | - | - |
| 07/24 | 3,650 | 3,745 | 3,650 | 3,725 | +0.13% | 62,000 | - | -1.22% | - | - |
| 07/23 | 3,705 | 3,730 | 3,685 | 3,720 | -0.4% | 57,800 | - | -1.43% | - | - |
| 07/22 | 3,790 | 3,820 | 3,735 | 3,735 | -1.58% | 68,800 | - | -1.09% | - | - |
| 07/21 | 3,845 | 3,865 | 3,795 | 3,795 | -0.26% | 64,600 | - | +0.5% | - | - |
| 07/17 | 3,815 | 3,865 | 3,760 | 3,805 | -0.78% | 75,700 | - | +0.74% | - | - |
| 07/16 | 3,840 | 3,875 | 3,825 | 3,835 | -0.13% | 85,900 | - | +1.54% | - | - |
| 07/15 | 3,870 | 3,895 | 3,800 | 3,840 | -1.16% | 84,300 | - | +1.64% | - | - |
| 07/14 | 3,880 | 3,925 | 3,860 | 3,885 | +0.65% | 86,900 | - | +2.8% | - | - |
| 07/13 | 3,930 | 3,940 | 3,840 | 3,860 | -2.65% | 73,400 | - | +2.12% | - | - |
| 07/10 | 3,930 | 3,990 | 3,920 | 3,965 | +2.06% | 122,500 | - | +4.84% | - | - |
| 07/09 | 3,875 | 3,935 | 3,870 | 3,885 | -1.52% | 73,200 | - | +2.64% | - | - |
| 07/08 | 3,900 | 3,975 | 3,900 | 3,945 | -0.13% | 84,800 | - | +4.03% | - | - |
| 07/07 | 3,955 | 3,995 | 3,940 | 3,950 | +0.38% | 83,700 | - | +4% | - | - |
| 07/06 | 3,810 | 3,935 | 3,810 | 3,935 | +3.15% | 81,900 | - | +3.42% | - | - |
| 07/03 | 3,775 | 3,845 | 3,775 | 3,815 | +1.06% | 84,200 | - | -0.03% | - | - |
| 07/02 | 3,730 | 3,825 | 3,725 | 3,775 | +3.14% | 114,700 | - | -1.36% | - | - |
| 07/01 | 3,625 | 3,670 | 3,625 | 3,660 | 0% | 65,000 | - | -4.56% | - | - |
| 06/30 | 3,695 | 3,740 | 3,635 | 3,660 | -0.68% | 111,200 | - | -4.89% | - | - |
| 06/29 | 3,665 | 3,755 | 3,655 | 3,685 | +2.08% | 99,700 | - | -4.63% | - | - |
| 06/26 | 3,520 | 3,620 | 3,520 | 3,610 | +1.98% | 110,200 | - | -6.81% | - | - |
| 06/25 | 3,650 | 3,650 | 3,530 | 3,540 | -1.53% | 91,400 | - | -8.88% | - | - |
| 06/24 | 3,630 | 3,635 | 3,575 | 3,595 | -0.14% | 70,900 | - | -7.75% | - | - |
| 06/23 | 3,675 | 3,675 | 3,595 | 3,600 | -3.1% | 93,100 | - | -7.81% | - | - |
| 06/22 | 3,750 | 3,800 | 3,715 | 3,715 | -0.93% | 112,700 | - | -5.08% | - | - |
| 06/19 | 3,785 | 3,800 | 3,680 | 3,750 | -0.92% | 331,500 | - | -4.29% | - | - |
| 06/18 | 3,735 | 3,825 | 3,735 | 3,785 | +0.53% | 58,700 | - | -3.39% | - | - |
| 06/17 | 3,780 | 3,805 | 3,735 | 3,765 | +0.4% | 82,800 | - | -3.73% | - | - |
| 06/16 | 3,800 | 3,810 | 3,750 | 3,750 | -1.96% | 95,300 | - | -4.04% | - | - |
| 06/15 | 3,810 | 3,875 | 3,805 | 3,825 | +0.79% | 83,900 | - | -2.05% | - | - |
| 06/12 | 3,840 | 3,845 | 3,785 | 3,795 | -1.43% | 117,800 | - | -2.69% | - | - |
| 06/11 | 3,895 | 3,895 | 3,810 | 3,850 | -0.9% | 96,600 | - | -1.23% | - | - |
| 06/10 | 3,880 | 3,900 | 3,800 | 3,885 | -0.38% | 125,100 | - | -0.18% | - | - |
| 06/09 | 3,950 | 3,965 | 3,855 | 3,900 | -0.26% | 100,200 | - | +0.39% | - | - |
| 06/08 | 3,995 | 4,020 | 3,865 | 3,910 | -3.46% | 127,800 | - | +0.85% | - | - |
| 06/05 | 4,085 | 4,105 | 4,035 | 4,050 | +0.12% | 68,800 | - | +4.65% | - | - |
| 06/04 | 4,020 | 4,085 | 4,005 | 4,045 | -1.1% | 124,000 | - | +4.9% | - | - |
| 06/03 | 4,060 | 4,100 | 4,000 | 4,090 | -0.97% | 153,100 | - | +6.59% | - | - |
| 06/02 | 4,225 | 4,290 | 4,110 | 4,130 | -1.9% | 179,300 | - | +8.23% | - | - |
| 06/01 | 4,155 | 4,260 | 4,135 | 4,210 | +3.06% | 180,100 | - | +10.91% | - | - |
| 05/29 | 3,985 | 4,235 | 3,985 | 4,085 | +2.51% | 201,100 | - | +8.3% | - | - |
| 05/28 | 4,000 | 4,025 | 3,925 | 3,985 | +0.13% | 161,000 | - | +6.18% | - | - |
| 05/27 | 4,070 | 4,080 | 3,955 | 3,980 | -1.97% | 167,500 | - | +6.42% | - | - |
| 05/26 | 3,945 | 4,075 | 3,940 | 4,060 | +2.92% | 181,000 | - | +8.99% | - | - |
| 05/25 | 3,910 | 3,950 | 3,850 | 3,945 | +1.41% | 137,600 | - | +6.42% | - | - |
| 05/22 | 3,845 | 3,900 | 3,825 | 3,890 | +1.57% | 73,800 | - | +5.36% | - | - |
| 05/21 | 3,775 | 3,860 | 3,775 | 3,830 | +1.06% | 84,200 | - | +4.16% | - | - |
| 05/20 | 3,805 | 3,815 | 3,740 | 3,790 | -1.3% | 97,200 | - | +3.35% | - | - |
| 05/19 | 3,855 | 3,870 | 3,795 | 3,840 | +0.79% | 128,100 | - | +4.92% | - | - |
| 05/18 | 3,735 | 3,825 | 3,715 | 3,810 | +2.01% | 153,700 | - | +4.3% | - | - |
| 05/15 | 3,680 | 3,770 | 3,645 | 3,735 | +3.18% | 172,700 | - | +2.5% | - | - |
| 05/14 | 3,680 | 3,715 | 3,615 | 3,620 | -1.9% | 129,100 | - | -0.44% | - | - |
| 05/13 | 3,680 | 3,745 | 3,655 | 3,690 | +0.54% | 125,200 | - | +1.6% | - | - |
| 05/12 | 3,690 | 3,760 | 3,655 | 3,670 | -1.21% | 124,300 | - | +1.24% | - | - |
| 05/11 | 3,775 | 3,785 | 3,710 | 3,715 | -0.8% | 103,200 | - | +2.6% | - | - |
| 05/08 | 3,765 | 3,790 | 3,715 | 3,745 | +1.35% | 139,200 | - | +3.68% | - | - |
| 05/07 | 3,705 | 3,745 | 3,680 | 3,695 | -0.14% | 107,700 | - | +2.64% | - | - |
| 05/01 | 3,705 | 3,725 | 3,655 | 3,700 | +0.14% | 112,600 | - | +3.01% | - | - |
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 | |
| 2008年 3月期 | 1,203 7/26 | 252 3/31 | 7,098,500 7/26 | - | - | +87.29% 7/25 | -31.42% 5/16 |
| 2009年 3月期 | 345 4/4 | 93 10/8 | 2,350,400 4/4 | - | - | +97.22% 4/6 | -43.7% 10/8 |
| 2010年 3月期 | 490 6/5 | 151 11/9 | 4,350,300 10/21 | - | - | +64.24% 4/5 | -37.63% 10/20 |
| 2011年 3月期 | 427 4/30 | 144 3/15 | 2,358,300 4/5 | 274億2398万 | 92億4837万 | +35.63% 12/8 | -34.14% 3/15 |
| 2012年 3月期 | 262 3/15 | 127 10/26 | 2,357,800 11/11 | 168億2689万 | 81億5654万 | +25.83% 3/8 | -16.35% 5/7 |
| 2013年 3月期 | 689 3/11 | 164 6/4 | 5,624,400 12/12 | 442億5088万 | 105億3286万 | +59.13% 12/11 | -18.1% 6/4 |
| 2014年 3月期 | 1,199 11/7 | 330 6/27 | 5,680,500 2/21 | 770億553万 | 211億9418万 | +38.02% 10/16 | -27.01% 2/4 |
| 2015年 3月期 | 1,037 6/19 | 641 5/19 | 15,360,800 7/11 | 666億111万 | 411億6809万 | +29.07% 6/4 | -13.37% 7/10 |
| 2016年 3月期 | 1,023 11/30 | 703 7/9 | 1,735,700 8/7 | 657億197万 | 451億5003万 | +20.27% 8/17 | -14.99% 1/21 |
| 2017年 3月期 | 1,425 3/31 | 777 6/24 | 765,300 11/8 | 915億2034万 | 499億266万 | +12% 11/8 | -9.09% 6/24 |
| 2018年 3月期 | 2,685 10/18 | 1,273 4/17 4/14 | 1,614,600 8/15 | 1724億4358万 | 817億5817万 | +32.58% 8/18 | -13.85% 11/15 |
| 2019年 3月期 | 3,020 3/6 | 1,784 8/22 | 1,679,100 9/19 | 1939億5889万 | 1145億7704万 | +30.91% 9/20 | -17.01% 12/25 |
| 2020年 3月期 | 6,560 1/16 | 2,644 4/5 | 1,405,000 11/8 | 4213億1468万 | 1698億1037万 | +27.74% 4/16 | -22.68% 3/17 |
| 2021年 3月期 | 8,490 7/31 | 4,745 4/1 | 1,330,400 8/7 | 5452億6855万 | 3047億4667万 | +14.2% 5/12 | -17.95% 3/4 |
| 2022年 3月期 | 7,360 9/17 | 4,690 1/28 | 382,900 2/10 | 4726億9452万 | 3012億1431万 | +14.49% 9/10 | -16.32% 10/6 |
| 2023年 3月期 | 6,210 4/7 4/5 | 2,724 12/28 | 633,000 8/1 | 3988億3600万 | 1749億4835万 | +10.31% 11/15 | -19.82% 6/17 |
| 2024年 3月期 | 4,783 6/19 | 2,467 2/16 | 679,700 2/13 | 3071億8721万 | 1584億4258万 | +17.31% 5/17 | -20.07% 8/10 |
| 2025年 3月期 | 3,885 2/21 | 2,499 5/28 | 402,700 8/2 | 2495億1334万 | 1604億9777万 | +12.65% 2/21 | -12.04% 4/7 |
| 2026年 3月期 | 5,350 11/11 | 2,911 4/7 | 759,100 3/4 | 3436億268万 | 1869億5839万 | +22.22% 8/19 | -17.4% 2/13 |
| 最新 | 4,410 2026/9/29 | 86,500 | 2832億3136万 | +3.72% 4,252 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/30
- 685%（7.85倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -74%（0.26倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 719%（8.19倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 252%（3.52倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 190%（2.9倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/09/29 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
93円（2008/10/08） - 4642%（47.42倍）
4,410円（9/29）
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。
