ジャストシステム（4686）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,130
- 始値
- 4,060
- 高値
- 4,100
- 安値
- 4,000
- 終値 -0.97%
- 4,090
- 出来高 -14.61%
- 153,100
乖離率
- 株価（5日）
移動平均値 - -0.24%
4,100 - 株価（25日）
移動平均値 - +6.59%
3,837 - 出来高（5日）
移動平均値 - -12.47%
174,920
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 4,060 | 4,100 | 4,000 | 4,090 | -0.97% | 153,100 | 2626億7943万 | +6.59% | 17.4 | 2.21 |
| 06/02 | 4,225 | 4,290 | 4,110 | 4,130 | -1.9% | 179,300 | 2652億4842万 | +8.23% | 17.58 | 2.23 |
| 06/01 | 4,155 | 4,260 | 4,135 | 4,210 | +3.06% | 180,100 | 2703億8640万 | +10.91% | 17.92 | 2.28 |
| 05/29 | 3,985 | 4,235 | 3,985 | 4,085 | +2.51% | 201,100 | 2623億5830万 | +8.3% | 17.38 | 2.21 |
| 05/28 | 4,000 | 4,025 | 3,925 | 3,985 | +0.13% | 161,000 | 2559億3582万 | +6.18% | 16.96 | 2.16 |
| 05/27 | 4,070 | 4,080 | 3,955 | 3,980 | -1.97% | 167,500 | 2556億1470万 | +6.42% | 16.94 | 2.15 |
| 05/26 | 3,945 | 4,075 | 3,940 | 4,060 | +2.92% | 181,000 | 2607億5268万 | +8.99% | 17.28 | 2.2 |
| 05/25 | 3,910 | 3,950 | 3,850 | 3,945 | +1.41% | 137,600 | 2533億6683万 | +6.42% | 16.79 | 2.13 |
| 05/22 | 3,845 | 3,900 | 3,825 | 3,890 | +1.57% | 73,800 | 2498億3447万 | +5.36% | 16.55 | 2.1 |
| 05/21 | 3,775 | 3,860 | 3,775 | 3,830 | +1.06% | 84,200 | 2459億8098万 | +4.16% | 16.3 | 2.07 |
| 05/20 | 3,805 | 3,815 | 3,740 | 3,790 | -1.3% | 97,200 | 2434億1199万 | +3.35% | 16.13 | 2.05 |
| 05/19 | 3,855 | 3,870 | 3,795 | 3,840 | +0.79% | 128,100 | 2466億2323万 | +4.92% | 16.34 | 2.08 |
| 05/18 | 3,735 | 3,825 | 3,715 | 3,810 | +2.01% | 153,700 | 2446億9648万 | +4.3% | 16.21 | 2.06 |
| 05/15 | 3,680 | 3,770 | 3,645 | 3,735 | +3.18% | 172,700 | 2398億7962万 | +2.5% | 15.89 | 2.02 |
| 05/14 | 3,680 | 3,715 | 3,615 | 3,620 | -1.9% | 129,100 | 2324億9377万 | -0.44% | 15.4 | 1.96 |
| 05/13 | 3,680 | 3,745 | 3,655 | 3,690 | +0.54% | 125,200 | 2369億8951万 | +1.6% | 15.7 | 2 |
| 05/12 | 3,690 | 3,760 | 3,655 | 3,670 | -1.21% | 124,300 | 2357億501万 | +1.24% | 15.62 | 1.99 |
| 05/11 | 3,775 | 3,785 | 3,710 | 3,715 | -0.8% | 103,200 | 2385億9513万 | +2.6% | 15.81 | 2.01 |
| 05/08 | 3,765 | 3,790 | 3,715 | 3,745 | +1.35% | 139,200 | 2405億2187万 | +3.68% | 15.94 | 2.03 |
| 05/07 | 3,705 | 3,745 | 3,680 | 3,695 | -0.14% | 107,700 | 2373億1063万 | +2.64% | 15.72 | 2 |
| 05/01 | 3,705 | 3,725 | 3,655 | 3,700 | +0.14% | 112,600 | 2376億3176万 | +3.01% | 15.75 | 2 |
| 04/30 | 3,700 | 3,720 | 3,660 | 3,695 | -1.47% | 168,000 | 2373億1063万 | +3.1% | 15.72 | 2 |
| 04/28 | 3,730 | 3,775 | 3,700 | 3,750 | +1.49% | 156,000 | 2408億4300万 | +4.84% | 15.96 | 2.03 |
| 04/27 | 3,600 | 3,775 | 3,575 | 3,695 | +3.21% | 234,000 | 2373億1063万 | +3.56% | 15.72 | 2 |
| 04/24 | 3,595 | 3,640 | 3,555 | 3,580 | +0.56% | 119,100 | 2299億2478万 | +0.59% | 15.23 | 1.94 |
| 04/23 | 3,565 | 3,595 | 3,505 | 3,560 | -2.06% | 134,700 | 2286億4028万 | +0.11% | 15.15 | 1.93 |
| 04/22 | 3,580 | 3,645 | 3,575 | 3,635 | +0.97% | 88,500 | 2334億5714万 | +2.11% | 15.47 | 1.97 |
| 04/21 | 3,640 | 3,680 | 3,590 | 3,600 | -0.41% | 75,500 | 2312億928万 | +1.21% | 15.32 | 1.95 |
| 04/20 | 3,650 | 3,650 | 3,580 | 3,615 | -0.96% | 102,800 | 2321億7265万 | +1.63% | 15.38 | 1.96 |
| 04/17 | 3,620 | 3,680 | 3,610 | 3,650 | +0.97% | 109,700 | 2344億2052万 | +2.7% | 15.53 | 1.98 |
| 04/16 | 3,655 | 3,695 | 3,615 | 3,615 | +0.42% | 125,800 | 2321億7265万 | +1.83% | 15.38 | 1.96 |
| 04/15 | 3,615 | 3,665 | 3,600 | 3,600 | +0.84% | 117,600 | 2312億928万 | +1.41% | 15.32 | 1.95 |
| 04/14 | 3,585 | 3,595 | 3,525 | 3,570 | +1.28% | 83,200 | 2292億8253万 | +0.51% | 15.19 | 1.93 |
| 04/13 | 3,545 | 3,565 | 3,505 | 3,525 | -1.67% | 83,500 | 2263億9242万 | -0.82% | 15 | 1.91 |
| 04/10 | 3,590 | 3,600 | 3,535 | 3,585 | -0.83% | 111,200 | 2302億4590万 | +0.73% | 15.26 | 1.94 |
| 04/09 | 3,645 | 3,650 | 3,595 | 3,615 | -1.09% | 115,100 | 2321億7265万 | +1.75% | 15.38 | 1.96 |
| 04/08 | 3,660 | 3,685 | 3,640 | 3,655 | +1.95% | 119,900 | 2347億4164万 | +3.04% | 15.55 | 1.98 |
| 04/07 | 3,580 | 3,620 | 3,565 | 3,585 | +1.41% | 88,900 | 2302億4590万 | +1.21% | 15.26 | 1.94 |
| 04/06 | 3,530 | 3,595 | 3,530 | 3,535 | +0.14% | 66,300 | 2270億3466万 | -0.31% | 15.04 | 1.91 |
| 04/03 | 3,535 | 3,575 | 3,515 | 3,530 | +0.86% | 68,000 | 2267億1354万 | -0.9% | 15.02 | 1.91 |
| 04/02 | 3,575 | 3,605 | 3,495 | 3,500 | -2.1% | 102,100 | 2247億8680万 | -2.18% | 14.89 | 1.89 |
| 04/01 | 3,540 | 3,575 | 3,535 | 3,575 | +2.44% | 81,000 | 2296億366万 | -0.47% | 15.21 | 1.93 |
| 03/31 | 3,500 | 3,540 | 3,475 | 3,490 | +1.01% | 110,300 | 2241億4455万 | -3.11% | 14.85 | 1.89 |
| 03/30 | 3,345 | 3,455 | 3,345 | 3,455 | -1% | 134,100 | 2218億9668万 | -4.61% | 14.7 | 1.87 |
| 03/27 | 3,520 | 3,525 | 3,485 | 3,490 | -0.29% | 79,000 | 2241億4455万 | -4.2% | 14.85 | 1.89 |
| 03/26 | 3,550 | 3,550 | 3,465 | 3,500 | -0.71% | 82,300 | 2247億8680万 | -4.48% | 14.89 | 1.89 |
| 03/25 | 3,480 | 3,535 | 3,480 | 3,525 | +0.28% | 87,400 | 2263億9242万 | -4.29% | 15 | 1.91 |
| 03/24 | 3,500 | 3,560 | 3,500 | 3,515 | +1.3% | 75,100 | 2257億5017万 | -5.03% | 14.96 | 1.9 |
| 03/23 | 3,445 | 3,500 | 3,425 | 3,470 | -1.28% | 110,800 | 2228億6005万 | -6.7% | 14.77 | 1.88 |
| 03/19 | 3,575 | 3,625 | 3,510 | 3,515 | -3.57% | 135,700 | 2257億5017万 | -6.22% | 14.96 | 1.9 |
| 03/18 | 3,560 | 3,645 | 3,555 | 3,645 | +2.1% | 103,500 | 2340億9939万 | -3.55% | 15.51 | 1.97 |
| 03/17 | 3,585 | 3,605 | 3,540 | 3,570 | -0.56% | 91,100 | 2292億8253万 | -6.1% | 15.19 | 1.93 |
| 03/16 | 3,505 | 3,605 | 3,505 | 3,590 | +0.98% | 92,800 | 2305億6703万 | -6.29% | 15.28 | 1.94 |
| 03/13 | 3,525 | 3,600 | 3,525 | 3,555 | +0.28% | 100,700 | 2283億1916万 | -8.07% | 15.13 | 1.92 |
| 03/12 | 3,505 | 3,560 | 3,495 | 3,545 | -1.94% | 104,200 | 2276億7691万 | -9.17% | 15.09 | 1.92 |
| 03/11 | 3,605 | 3,660 | 3,595 | 3,615 | -0.69% | 89,900 | 2321億7265万 | -8.48% | 15.38 | 1.96 |
| 03/10 | 3,635 | 3,700 | 3,605 | 3,640 | +0.55% | 131,900 | 2337億7827万 | -8.86% | 15.49 | 1.97 |
| 03/09 | 3,550 | 3,640 | 3,530 | 3,620 | -1.23% | 190,600 | 2324億9377万 | -10.4% | 15.4 | 1.96 |
| 03/06 | 3,500 | 3,695 | 3,500 | 3,665 | +7.01% | 395,000 | 2353億8389万 | -10.33% | 15.6 | 1.98 |
| 03/05 | 3,540 | 3,555 | 3,405 | 3,425 | -1.3% | 307,500 | 2199億6994万 | -17.15% | 14.58 | 1.85 |
| 03/04 | 3,545 | 3,545 | 3,320 | 3,470 | -1.56% | 759,100 | 2228億6005万 | -17.26% | 14.77 | 1.88 |
| 03/03 | 3,685 | 3,700 | 3,505 | 3,525 | -4.34% | 327,300 | 2263億9242万 | -17.1% | 15 | 1.91 |
| 03/02 | 3,800 | 3,810 | 3,655 | 3,685 | -6.11% | 329,800 | 2366億6838万 | -14.58% | 15.68 | 1.99 |
| 02/27 | 3,990 | 3,990 | 3,870 | 3,925 | -0.51% | 150,000 | 2520億8234万 | -10.1% | 16.7 | 2.12 |
| 02/26 | 3,900 | 3,955 | 3,865 | 3,945 | +2.73% | 129,900 | 2533億6683万 | -10.56% | 16.79 | 2.13 |
| 02/25 | 3,875 | 3,910 | 3,830 | 3,840 | +0.39% | 166,200 | 2466億2323万 | -13.8% | 16.34 | 2.08 |
| 02/24 | 3,930 | 3,965 | 3,800 | 3,825 | -4.38% | 182,100 | 2456億5986万 | -15.09% | 16.28 | 2.07 |
| 02/20 | 3,985 | 4,040 | 3,945 | 4,000 | +0.88% | 114,000 | 2568億9920万 | -12.24% | 17.02 | 2.16 |
| 02/19 | 4,005 | 4,025 | 3,930 | 3,965 | -1.25% | 185,300 | 2546億5133万 | -13.95% | 16.87 | 2.15 |
| 02/18 | 3,965 | 4,035 | 3,935 | 4,015 | +1.01% | 182,700 | 2578億6257万 | -13.84% | 17.09 | 2.17 |
| 02/17 | 4,020 | 4,040 | 3,950 | 3,975 | -0.38% | 107,400 | 2552億9358万 | -15.5% | 16.92 | 2.15 |
| 02/16 | 3,995 | 4,005 | 3,940 | 3,990 | +0.88% | 119,900 | 2562億5695万 | -15.95% | 16.98 | 2.16 |
| 02/13 | 4,125 | 4,185 | 3,940 | 3,955 | -5.72% | 177,200 | 2540億908万 | -17.4% | 16.83 | 2.14 |
| 02/12 | 4,250 | 4,335 | 4,165 | 4,195 | -2.44% | 259,500 | 2694億2303万 | -13.13% | 17.85 | 2.27 |
| 02/10 | 4,270 | 4,385 | 4,255 | 4,300 | +2.14% | 189,600 | 2761億6664万 | -11.56% | 18.3 | 2.33 |
| 02/09 | 4,355 | 4,390 | 4,040 | 4,210 | -2.21% | 296,800 | 2703億8640万 | -13.89% | 17.92 | 2.28 |
| 02/06 | 4,420 | 4,450 | 4,305 | 4,305 | -4.12% | 115,700 | 2764億8776万 | -12.55% | 18.32 | 2.33 |
| 02/05 | 4,485 | 4,535 | 4,440 | 4,490 | +1.13% | 130,900 | 2883億6935万 | -9.42% | 19.11 | 2.43 |
| 02/04 | 4,660 | 4,660 | 4,320 | 4,440 | -6.13% | 308,200 | 2851億5811万 | -10.9% | 18.89 | 2.4 |
| 02/03 | 4,710 | 4,760 | 4,700 | 4,730 | +0.11% | 80,300 | 3037億8330万 | -5.63% | 20.13 | 2.56 |
| 02/02 | 4,820 | 4,820 | 4,680 | 4,725 | -1.15% | 85,300 | 3034億6218万 | -6.04% | 20.11 | 2.56 |
| 01/30 | 4,795 | 4,825 | 4,760 | 4,780 | -0.31% | 115,600 | 3069億9454万 | -5.23% | 20.34 | 2.59 |
| 01/29 | 4,820 | 4,830 | 4,730 | 4,795 | -0.72% | 79,600 | 3079億5791万 | -5.11% | 20.41 | 2.59 |
| 01/28 | 4,900 | 4,900 | 4,830 | 4,830 | -2.03% | 59,800 | 3102億578万 | -4.62% | 20.55 | 2.61 |
| 01/27 | 4,935 | 4,970 | 4,910 | 4,930 | 0% | 80,700 | 3166億2826万 | -2.78% | 20.98 | 2.67 |
| 01/26 | 4,985 | 5,020 | 4,885 | 4,930 | -2.57% | 123,200 | 3166億2826万 | -2.88% | 20.98 | 2.67 |
| 01/23 | 5,050 | 5,130 | 5,030 | 5,060 | +1.2% | 74,300 | 3249億7748万 | -0.39% | 21.53 | 2.74 |
| 01/22 | 5,040 | 5,060 | 5,000 | 5,000 | -0.79% | 97,100 | 3211億2400万 | -1.65% | 21.28 | 2.71 |
| 01/21 | 5,000 | 5,060 | 4,995 | 5,040 | 0% | 51,100 | 3236億9299万 | -0.88% | 21.45 | 2.73 |
| 01/20 | 5,060 | 5,100 | 5,010 | 5,040 | -0.98% | 70,200 | 3236億9299万 | -0.83% | 21.45 | 2.73 |
| 01/19 | 5,180 | 5,200 | 5,090 | 5,090 | -1.55% | 49,600 | 3269億423万 | +0.18% | 21.66 | 2.75 |
| 01/16 | 5,140 | 5,200 | 5,080 | 5,170 | -1.15% | 61,200 | 3320億4221万 | +1.71% | 22 | 2.8 |
| 01/15 | 5,240 | 5,260 | 5,180 | 5,230 | -0.76% | 54,100 | 3358億9570万 | +3.01% | 22.26 | 2.83 |
| 01/14 | 5,200 | 5,290 | 5,180 | 5,270 | +2.93% | 93,700 | 3384億6469万 | +3.99% | 22.43 | 2.85 |
| 01/13 | 5,080 | 5,200 | 5,040 | 5,120 | +1.59% | 89,100 | 3288億3097万 | +1.21% | 21.79 | 2.77 |
| 01/09 | 5,030 | 5,060 | 4,990 | 5,040 | +0.2% | 50,000 | 3236億9299万 | -0.3% | 21.45 | 2.73 |
| 01/08 | 5,020 | 5,050 | 4,985 | 5,030 | +1% | 80,200 | 3230億5074万 | -0.49% | 21.41 | 2.72 |
| 01/07 | 5,030 | 5,030 | 4,940 | 4,980 | -0.8% | 82,200 | 3198億3950万 | -1.48% | 21.19 | 2.69 |
| 01/06 | 5,050 | 5,060 | 4,995 | 5,020 | +0.8% | 65,200 | 3224億849万 | -0.81% | 21.36 | 2.72 |
| 01/05 | 5,100 | 5,110 | 4,945 | 4,980 | -1.58% | 117,000 | 3198億3950万 | -1.7% | 21.19 | 2.69 |
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 | 4,090 2026/6/3 | 153,100 | 2626億7943万 | +6.59% 3,837 | |||
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）
- 2026/06/03 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
93円（2008/10/08） - 4298%（43.98倍）
4,090円（6/3）
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。
