- 4975
- 2026/09/28
- 時価
- 1536億円
- PER 予
- 16.39倍
- 2010年以降
- 5.09-24.17倍
（2010-2026年） - PBR
- 2.57倍
- 2010年以降
- 0.9-4.38倍
（2010-2026年） - 配当 予
- 3.07%
- ROE 予
- 15.69%
- ROA 予
- 14.52%
- 資料
- Link
- CSV,JSON
JCU（4975）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,870
- 始値
- 5,930
- 高値
- 5,990
- 安値
- 5,860
- 終値 -0.17%
- 5,860
- 出来高 +16.38%
- 61,800
乖離率
- 株価（5日）
移動平均値 - +0.72%
5,818 - 株価（25日）
移動平均値 - +4.23%
5,622 - 出来高（5日）
移動平均値 - -0.8%
62,300
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,930 | 5,990 | 5,860 | 5,860 | -0.17% | 61,800 | - | +4.23% | - | - |
| 09/25 | 5,820 | 5,930 | 5,790 | 5,870 | +0.69% | 53,100 | - | +4.86% | - | - |
| 09/24 | 5,880 | 5,890 | 5,830 | 5,830 | +0.52% | 49,500 | - | +4.44% | - | - |
| 09/18 | 5,800 | 5,840 | 5,740 | 5,800 | +1.22% | 87,600 | - | +3.98% | - | - |
| 09/17 | 5,890 | 5,890 | 5,730 | 5,730 | -2.39% | 59,500 | - | +2.87% | - | - |
| 09/16 | 5,790 | 5,870 | 5,740 | 5,870 | +2.09% | 37,200 | - | +5.42% | - | - |
| 09/15 | 5,750 | 5,870 | 5,730 | 5,750 | -0.52% | 85,300 | - | +3.44% | - | - |
| 09/14 | 5,660 | 5,780 | 5,590 | 5,780 | +0.35% | 86,200 | - | +4.14% | - | - |
| 09/11 | 5,580 | 5,770 | 5,520 | 5,760 | +0.7% | 125,200 | - | +3.97% | - | - |
| 09/10 | 5,610 | 5,740 | 5,600 | 5,720 | +1.6% | 87,300 | - | +2.69% | - | - |
| 09/09 | 5,550 | 5,650 | 5,550 | 5,630 | +1.99% | 95,400 | - | +0.36% | - | - |
| 09/08 | 5,570 | 5,700 | 5,520 | 5,520 | -2.65% | 100,200 | - | -2.13% | - | - |
| 09/07 | 5,560 | 5,680 | 5,530 | 5,670 | +3.85% | 109,000 | - | +0.19% | - | - |
| 09/04 | 5,600 | 5,690 | 5,400 | 5,460 | -2.85% | 145,500 | - | -3.67% | - | - |
| 09/03 | 5,660 | 5,690 | 5,580 | 5,620 | +0.72% | 86,900 | - | -0.95% | - | - |
| 09/02 | 5,430 | 5,610 | 5,430 | 5,580 | +0.9% | 380,100 | - | -1.59% | - | - |
| 09/01 | 5,390 | 5,620 | 5,370 | 5,530 | +1.84% | 165,200 | - | -2.57% | - | - |
| 08/31 | 5,300 | 5,450 | 5,280 | 5,430 | +1.31% | 87,600 | - | -4.77% | - | - |
| 08/28 | 5,570 | 5,590 | 5,340 | 5,360 | -3.77% | 111,400 | - | -6.49% | - | - |
| 08/27 | 5,520 | 5,640 | 5,460 | 5,570 | +2.01% | 92,200 | - | -3.55% | - | - |
| 08/26 | 5,410 | 5,470 | 5,350 | 5,460 | +0.92% | 66,900 | - | -6.02% | - | - |
| 08/25 | 5,480 | 5,490 | 5,350 | 5,410 | -0.55% | 51,100 | - | -7.46% | - | - |
| 08/24 | 5,450 | 5,500 | 5,400 | 5,440 | -0.18% | 65,500 | - | -7.39% | - | - |
| 08/21 | 5,340 | 5,490 | 5,320 | 5,450 | +0.18% | 84,700 | - | -7.92% | - | - |
| 08/20 | 5,330 | 5,480 | 5,290 | 5,440 | +3.03% | 120,300 | - | -8.92% | - | - |
| 08/19 | 5,200 | 5,320 | 5,160 | 5,280 | -3.3% | 184,400 | - | -12.29% | - | - |
| 08/18 | 5,720 | 5,720 | 5,460 | 5,460 | -4.88% | 128,500 | - | -10.17% | - | - |
| 08/17 | 5,610 | 5,740 | 5,590 | 5,740 | +2.5% | 81,200 | - | -6.5% | - | - |
| 08/14 | 5,750 | 5,780 | 5,590 | 5,600 | -1.23% | 101,500 | - | -9.47% | - | - |
| 08/13 | 5,640 | 5,730 | 5,630 | 5,670 | +0.53% | 62,900 | - | -8.94% | - | - |
| 08/12 | 5,500 | 5,730 | 5,430 | 5,640 | +2.17% | 147,300 | - | -10.18% | - | - |
| 08/10 | 5,650 | 5,670 | 5,480 | 5,520 | -0.54% | 147,500 | - | -12.96% | - | - |
| 08/07 | 6,000 | 6,000 | 5,540 | 5,550 | -14.62% | 313,300 | - | -13.47% | - | - |
| 08/06 | 6,630 | 6,730 | 6,470 | 6,500 | -3.42% | 150,200 | - | +0.12% | - | - |
| 08/05 | 6,490 | 6,800 | 6,490 | 6,730 | +5.82% | 109,700 | - | +2.87% | - | - |
| 08/04 | 6,170 | 6,420 | 6,170 | 6,360 | +6% | 157,500 | - | -3.33% | - | - |
| 08/03 | 5,860 | 6,080 | 5,790 | 6,000 | +1.52% | 135,300 | - | -9.58% | - | - |
| 07/31 | 5,810 | 6,010 | 5,710 | 5,910 | +5.35% | 164,200 | - | -11.95% | - | - |
| 07/30 | 5,530 | 5,730 | 5,470 | 5,610 | +1.63% | 124,100 | - | -17.45% | - | - |
| 07/29 | 5,750 | 5,810 | 5,380 | 5,520 | -3.5% | 157,400 | - | -19.73% | - | - |
| 07/28 | 6,070 | 6,070 | 5,710 | 5,720 | -7.29% | 105,100 | - | -17.84% | - | - |
| 07/27 | 6,260 | 6,270 | 6,020 | 6,170 | -0.48% | 60,700 | - | -12.38% | - | - |
| 07/24 | 6,330 | 6,380 | 6,150 | 6,200 | -3.58% | 59,500 | - | -12.6% | - | - |
| 07/23 | 6,430 | 6,550 | 6,370 | 6,430 | -0.31% | 107,800 | - | -9.89% | - | - |
| 07/22 | 6,440 | 6,650 | 6,380 | 6,450 | +1.74% | 105,500 | - | -9.99% | - | - |
| 07/21 | 6,320 | 6,420 | 6,160 | 6,340 | +3.59% | 76,200 | - | -11.88% | - | - |
| 07/17 | 6,370 | 6,370 | 5,920 | 6,120 | -6.85% | 143,900 | - | -15.4% | - | - |
| 07/16 | 6,750 | 6,750 | 6,510 | 6,570 | -3.38% | 49,500 | - | -9.6% | - | - |
| 07/15 | 6,710 | 6,870 | 6,560 | 6,800 | +2.87% | 114,500 | - | -6.57% | - | - |
| 07/14 | 6,780 | 6,800 | 6,480 | 6,610 | -1.64% | 100,300 | - | -9.13% | - | - |
| 07/13 | 6,870 | 7,000 | 6,670 | 6,720 | -4% | 95,500 | - | -7.73% | - | - |
| 07/10 | 7,020 | 7,180 | 6,940 | 7,000 | +1.16% | 63,400 | - | -3.98% | - | - |
| 07/09 | 6,720 | 6,990 | 6,710 | 6,920 | +4.53% | 92,800 | - | -5.31% | - | - |
| 07/08 | 6,760 | 6,910 | 6,620 | 6,620 | -4.89% | 117,000 | - | -9.71% | - | - |
| 07/07 | 7,170 | 7,340 | 6,920 | 6,960 | -3.6% | 82,700 | - | -5.55% | - | - |
| 07/06 | 7,480 | 7,520 | 7,090 | 7,220 | -1.5% | 78,100 | - | -2.25% | - | - |
| 07/03 | 7,190 | 7,440 | 7,150 | 7,330 | -2.14% | 154,400 | - | -0.87% | - | - |
| 07/02 | 7,680 | 7,760 | 7,470 | 7,490 | -3.48% | 45,400 | - | +1.3% | - | - |
| 07/01 | 7,800 | 7,890 | 7,700 | 7,760 | +1.44% | 48,300 | - | +5.02% | - | - |
| 06/30 | 7,800 | 7,800 | 7,540 | 7,650 | -1.67% | 87,100 | - | +3.8% | - | - |
| 06/29 | 7,840 | 7,870 | 7,570 | 7,780 | -1.64% | 134,300 | - | +5.68% | - | - |
| 06/26 | 8,040 | 8,090 | 7,730 | 7,910 | -1.13% | 86,400 | - | +7.77% | - | - |
| 06/25 | 7,790 | 8,080 | 7,790 | 8,000 | +4.71% | 134,900 | - | +9.35% | - | - |
| 06/24 | 7,550 | 7,820 | 7,500 | 7,640 | -0.13% | 80,500 | - | +4.86% | - | - |
| 06/23 | 7,800 | 7,920 | 7,650 | 7,650 | -0.78% | 111,000 | - | +5.36% | - | - |
| 06/22 | 7,340 | 7,780 | 7,330 | 7,710 | +3.35% | 113,900 | - | +6.46% | - | - |
| 06/19 | 7,380 | 7,500 | 7,290 | 7,460 | +2.75% | 102,800 | - | +3.24% | - | - |
| 06/18 | 7,250 | 7,350 | 7,220 | 7,260 | +1.11% | 58,500 | - | +0.48% | - | - |
| 06/17 | 7,110 | 7,240 | 7,090 | 7,180 | 0% | 37,800 | - | -0.87% | - | - |
| 06/16 | 7,300 | 7,380 | 7,130 | 7,180 | -1.91% | 67,500 | - | -1.12% | - | - |
| 06/15 | 7,210 | 7,350 | 7,150 | 7,320 | +5.17% | 47,700 | - | +0.69% | - | - |
| 06/12 | 6,910 | 7,050 | 6,880 | 6,960 | +2.2% | 110,700 | - | -4.09% | - | - |
| 06/11 | 6,610 | 6,820 | 6,480 | 6,810 | +1.49% | 72,600 | - | -6.21% | - | - |
| 06/10 | 6,780 | 6,830 | 6,590 | 6,710 | -1.9% | 87,100 | - | -7.66% | - | - |
| 06/09 | 7,000 | 7,000 | 6,740 | 6,840 | -0.87% | 157,500 | - | -5.81% | - | - |
| 06/08 | 6,930 | 7,040 | 6,790 | 6,900 | -7.38% | 166,100 | - | -4.88% | - | - |
| 06/05 | 7,330 | 7,540 | 7,150 | 7,450 | -0.67% | 79,900 | - | +2.82% | - | - |
| 06/04 | 7,400 | 7,640 | 7,380 | 7,500 | -0.66% | 80,500 | - | +4.11% | - | - |
| 06/03 | 7,500 | 7,690 | 7,450 | 7,550 | +2.3% | 67,300 | - | +5.54% | - | - |
| 06/02 | 7,320 | 7,410 | 7,050 | 7,380 | -0.67% | 98,700 | - | +3.97% | - | - |
| 06/01 | 7,240 | 7,480 | 7,170 | 7,430 | +1.23% | 136,900 | - | +5.33% | - | - |
| 05/29 | 7,400 | 7,470 | 7,260 | 7,340 | -0.27% | 112,000 | - | +4.74% | - | - |
| 05/28 | 7,230 | 7,390 | 7,090 | 7,360 | +0.96% | 138,800 | - | +5.7% | - | - |
| 05/27 | 7,510 | 7,540 | 7,280 | 7,290 | -1.88% | 121,300 | - | +5.38% | - | - |
| 05/26 | 7,320 | 7,490 | 7,210 | 7,430 | +2.48% | 120,900 | - | +7.99% | - | - |
| 05/25 | 7,360 | 7,400 | 7,230 | 7,250 | -0.55% | 132,500 | - | +6.1% | - | - |
| 05/22 | 7,250 | 7,350 | 7,230 | 7,290 | +0.55% | 121,300 | - | +7.33% | - | - |
| 05/21 | 7,180 | 7,320 | 7,160 | 7,250 | +3.13% | 83,400 | - | +7.5% | - | - |
| 05/20 | 7,110 | 7,140 | 6,890 | 7,030 | -1.82% | 126,000 | - | +4.94% | - | - |
| 05/19 | 7,330 | 7,400 | 7,110 | 7,160 | -2.05% | 103,000 | - | +7.52% | - | - |
| 05/18 | 7,340 | 7,390 | 7,150 | 7,310 | -1.88% | 90,000 | - | +10.49% | - | - |
| 05/15 | 7,810 | 7,840 | 7,360 | 7,450 | -3.37% | 97,100 | - | +13.71% | - | - |
| 05/14 | 7,570 | 7,850 | 7,520 | 7,710 | +1.18% | 113,500 | - | +18.96% | - | - |
| 05/13 | 7,160 | 7,800 | 6,840 | 7,620 | +2.97% | 386,600 | - | +19.16% | - | - |
| 05/12 | 7,380 | 7,540 | 7,250 | 7,400 | +5.56% | 217,500 | - | +17.24% | - | - |
| 05/11 | 7,170 | 7,280 | 6,990 | 7,010 | -0.57% | 110,300 | - | +12.32% | - | - |
| 05/08 | 6,940 | 7,100 | 6,830 | 7,050 | +1.15% | 116,600 | - | +14.21% | - | - |
| 05/07 | 6,980 | 7,200 | 6,900 | 6,970 | +5.93% | 132,200 | - | +14.11% | - | - |
| 05/01 | 6,570 | 6,610 | 6,520 | 6,580 | -0.75% | 57,700 | - | +8.63% | - | - |
| 04/30 | 6,650 | 6,840 | 6,600 | 6,630 | -1.19% | 119,500 | - | +10% | - | - |
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 | 424 3,390 4/25 3,390 4/24 他4件 | 219 1,750 1/22 | 495,200 61,900 10/29 | - | - | +5.88% 5/7 | -21.35% 11/5 |
| 2009年 3月期 | 315 2,520 6/18 | 185 1,480 10/10 | 83,200 10,400 3/25 | - | - | +12.11% 6/17 | -28.36% 10/10 |
| 2010年 3月期 | 243 1,945 8/31 | 183 1,460 4/3 | 370,400 46,300 1/26 | - | - | +9.27% 8/5 | -12.33% 11/17 |
| 2011年 3月期 | 335 2,679 2/23 | 186 1,491 10/28 | 420,000 52,500 2/15 | 97億5156万 | 54億2724万 | +24.65% 2/21 | -27.88% 3/15 |
| 2012年 3月期 | 404 3,230 6/23 | 223 1,782 11/17 | 428,000 53,500 8/8 | 117億5720万 | 64億8648万 | +17.28% 6/1 | -21.3% 8/8 |
| 2013年 3月期 | 680 5,440 3/25 | 261 2,088 6/4 | 337,600 42,200 3/13 | 198億160万 | 76億32万 | +30.43% 3/25 | -7.1% 6/4 |
| 2014年 3月期 | 841 6,730 3/19 | 476 3,810 11/6 3,810 11/5 | 552,800 69,100 5/9 | 237億3940万 | 138億6840万 | +18.16% 1/21 | -18.18% 6/7 |
| 2015年 3月期 | 1,610 6,440 12/1 | 701 5,610 4/15 | 706,400 88,300 5/12 | 454億3291万 | 197億8871万 | +23.47% 11/25 | -7.88% 4/1 |
| 2016年 3月期 | 1,403 5,610 8/11 | 750 3,000 2/12 | 556,400 139,100 8/4 | 395億7742万 | 211億6440万 | +15.78% 3/14 | -19.4% 2/12 |
| 2017年 3月期 | 1,965 7,860 3/21 | 751 3,005 7/8 | 414,000 103,500 2/16 | 554億5072万 | 211億9967万 | +19.39% 2/20 | -12.79% 4/14 |
| 2018年 3月期 | 3,105 6,210 11/13 6,210 11/9 | 1,558 3,115 4/17 | 599,000 299,500 8/3 | 876億6679万 | 439億5140万 | +23.89% 11/9 | -14.37% 2/13 |
| 2019年 3月期 | 3,060 8/6 | 1,300 1/4 | 1,066,800 2/5 | 851億6565万 | 361億9521万 | +25.34% 2/5 | -21.75% 12/25 |
| 2020年 3月期 | 3,480 1/22 | 1,702 8/5 | 1,124,400 5/9 | 969億3928万 | 473億8788万 | +19.88% 5/7 | -30.88% 3/16 |
| 2021年 3月期 | 4,200 3/31 | 1,952 4/6 | 216,000 5/11 | 1170億3433万 | 543億7513万 | +26.08% 5/12 | -12.02% 2/18 |
| 2022年 3月期 | 5,610 1/4 | 3,425 6/21 | 157,600 2/9 | 1563億5324万 | 954億3871万 | +14.24% 9/14 | -15.99% 4/25 |
| 2023年 3月期 | 4,220 4/5 | 2,716 11/4 | 408,800 11/8 | 1162億2620万 | 748億1894万 | +16.36% 11/14 | -14.08% 6/20 |
| 2024年 3月期 | 4,295 2/29 | 2,940 10/11 | 201,400 8/4 | 1157億1290万 | 800億9179万 | +12.49% 11/21 | -9.04% 10/4 |
| 2025年 3月期 | 4,150 7/2 | 2,951 8/5 | 188,700 2/7 | 1118億641万 | 795億379万 | +11.44% 11/8 | -19.6% 8/5 |
| 2026年 3月期 | 7,070 2/25 | 2,797 4/7 | 392,400 12/11 | 1875億6673万 | 742億426万 | +21.41% 8/15 | -13.06% 3/23 |
| 最新 | 5,860 2026/9/28 | 61,800 | 1536億4362万 | +4.23% 5,622 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 70%（1.7倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 112%（2.12倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 133%（2.33倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/09/28 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
183円（2009/04/03） - 3111%（32.11倍）
5,860円（9/28）
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。
