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
09/25	173	175	171	174	+0.58%	388,800	-	-1.69%	-	-
09/24	172	176	172	173	-0.57%	136,300	-	-2.26%	-	-
09/18	174	175	171	174	0%	255,900	-	-1.69%	-	-
09/17	174	178	174	174	-0.57%	95,300	-	-2.25%	-	-
09/16	179	180	174	175	-1.13%	113,400	-	-1.69%	-	-
09/15	178	180	176	177	+0.57%	176,000	-	-0.56%	-	-
09/14	173	179	172	176	+1.73%	158,300	-	-1.12%	-	-
09/11	176	176	173	173	-1.14%	93,200	-	-2.81%	-	-
09/10	176	176	173	175	-1.13%	192,700	-	-1.69%	-	-
09/09	175	177	173	177	+1.14%	96,800	-	-0.56%	-	-
09/08	175	177	174	175	-0.57%	100,300	-	-1.69%	-	-
09/07	175	177	173	176	+1.73%	138,800	-	-0.56%	-	-
09/04	172	174	172	173	+1.17%	138,100	-	-2.26%	-	-
09/03	175	175	171	171	-2.29%	184,200	-	-3.39%	-	-
09/02	178	178	173	175	-3.31%	317,900	-	-1.13%	-	-
09/01	185	186	179	181	-2.69%	215,500	-	+2.26%	-	-
08/31	182	187	181	186	+2.2%	363,400	-	+5.68%	-	-
08/28	181	186	181	182	-0.55%	258,200	-	+3.41%	-	-
08/27	182	184	182	183	0%	253,500	-	+4.57%	-	-
08/26	184	185	181	183	+3.98%	602,500	-	+4.57%	-	-
08/25	176	176	174	176	0%	142,400	-	+0.57%	-	-
08/24	181	183	175	176	-2.76%	299,800	-	+0.57%	-	-
08/21	180	182	178	181	+1.12%	195,700	-	+3.43%	-	-
08/20	177	180	176	179	+2.29%	188,300	-	+2.29%	-	-
08/19	177	178	174	175	-2.23%	262,200	-	-0.57%	-	-
08/18	181	183	178	179	-2.19%	154,700	-	+1.7%	-	-
08/17	187	187	181	183	-1.08%	392,700	-	+3.98%	-	-
08/14	173	187	170	185	+4.52%	930,400	-	+5.11%	-	-
08/13	178	180	174	177	-0.56%	434,300	-	+1.14%	-	-
08/12	177	180	177	178	+0.56%	243,500	-	+1.71%	-	-
08/10	173	179	172	177	+2.91%	381,000	-	+1.14%	-	-
08/07	172	173	169	172	-1.15%	257,500	-	-1.71%	-	-
08/06	174	175	173	174	0%	123,100	-	-0.57%	-	-
08/05	170	175	170	174	+2.35%	165,900	-	-0.57%	-	-
08/04	171	172	168	170	-0.58%	201,900	-	-2.86%	-	-
08/03	169	172	166	171	+0.59%	242,900	-	-2.29%	-	-
07/31	172	172	169	170	-0.58%	159,000	-	-2.3%	-	-
07/30	168	173	167	171	+2.4%	298,100	-	-1.72%	-	-
07/29	170	170	166	167	-0.6%	283,200	-	-4.02%	-	-
07/28	171	172	167	168	-1.75%	290,400	-	-3.45%	-	-
07/27	170	173	169	171	+1.79%	290,000	-	-1.72%	-	-
07/24	170	170	167	168	-0.59%	280,800	-	-2.89%	-	-
07/23	172	172	167	169	-2.87%	475,100	-	-2.31%	-	-
07/22	179	179	173	174	-3.33%	382,800	-	+0.58%	-	-
07/21	175	181	175	180	+1.12%	389,500	-	+4.05%	-	-
07/17	183	184	175	178	-4.81%	584,500	-	+3.49%	-	-
07/16	187	189	186	187	+0.54%	454,900	-	+9.36%	-	-
07/15	184	186	184	186	+0.54%	193,400	-	+9.41%	-	-
07/14	185	187	184	185	+1.65%	250,100	-	+9.47%	-	-
07/13	180	183	180	182	-1.62%	506,000	-	+8.33%	-	-
07/10	180	188	179	185	+3.93%	872,200	-	+10.12%	-	-
07/09	175	179	173	178	+1.71%	455,800	-	+6.59%	-	-
07/08	174	176	170	175	0%	272,900	-	+4.79%	-	-
07/07	175	180	174	175	+0.57%	486,700	-	+4.79%	-	-
07/06	173	175	172	174	+0.58%	217,500	-	+4.19%	-	-
07/03	171	174	170	173	+0.58%	158,900	-	+3.59%	-	-
07/02	168	175	168	172	+1.78%	308,600	-	+2.38%	-	-
07/01	168	169	166	169	0%	258,500	-	+0.6%	-	-
06/30	168	170	167	169	+1.2%	366,300	-	+0.6%	-	-
06/29	167	170	166	167	0%	179,600	-	-0.6%	-	-
06/26	164	168	163	167	+1.83%	453,600	-	-0.6%	-	-
06/25	167	171	159	164	-1.2%	1,452,100	-	-2.96%	-	-
06/24	162	169	162	166	+3.11%	323,800	-	-1.78%	-	-
06/23	168	168	160	161	-3.01%	701,700	-	-4.73%	-	-
06/22	166	172	163	166	+0.61%	311,100	-	-2.35%	-	-
06/19	165	166	161	165	-0.6%	317,800	-	-3.51%	-	-
06/18	167	167	162	166	+2.47%	321,700	-	-3.49%	-	-
06/17	161	165	157	162	+0.62%	335,500	-	-7.43%	-	-
06/16	159	161	155	161	+1.9%	360,900	-	-9.55%	-	-
06/15	158	158	152	158	+1.28%	400,600	-	-13.19%	-	-
06/12	159	160	154	156	-0.64%	541,500	-	-16.13%	-	-
06/11	163	163	155	157	-4.27%	857,900	-	-17.8%	-	-
06/10	168	168	160	164	-1.2%	825,400	-	-15.9%	-	-
06/09	175	175	166	166	-3.49%	556,600	-	-16.16%	-	-
06/08	174	177	170	172	-1.71%	514,800	-	-14.85%	-	-
06/05	178	184	175	175	-0.57%	385,100	-	-14.63%	-	-
06/04	175	176	172	176	-1.68%	265,300	-	-15.79%	-	-
06/03	173	179	169	179	+2.29%	529,000	-	-15.57%	-	-
06/02	176	177	172	175	0%	450,200	-	-18.98%	-	-
06/01	180	181	175	175	-2.78%	512,400	-	-20.09%	-	-
05/29	177	182	174	180	+3.45%	516,100	-	-19.28%	-	-
05/28	174	175	171	174	-0.57%	284,600	-	-23.01%	-	-
05/27	171	176	169	175	+2.34%	582,500	-	-23.25%	-	-
05/26	168	172	168	171	-0.58%	386,800	-	-25.65%	-	-
05/25	183	183	167	172	-3.37%	1,034,100	-	-25.86%	-	-
05/22	175	180	171	178	+2.3%	766,500	-	-24.26%	-	-
05/21	178	178	173	174	-2.79%	763,300	-	-26.27%	-	-
05/20	184	184	176	179	-1.1%	462,800	-	-24.79%	-	-
05/19	183	189	176	181	-0.55%	1,173,600	-	-24.58%	-	-
05/18	194	196	181	182	-5.7%	1,404,000	-	-24.79%	-	-
05/15	229	235	192	193	-18.57%	2,770,900	-	-20.9%	-	-
05/14	254	254	236	237	-5.95%	394,100	-	-3.27%	-	-
05/13	256	256	247	252	-1.95%	199,400	-	+2.86%	-	-
05/12	258	260	254	257	-1.15%	170,700	-	+5.33%	-	-
05/11	258	264	258	260	0%	265,300	-	+7.44%	-	-
05/08	268	268	255	260	0%	378,800	-	+7.88%	-	-
05/07	259	260	257	260	+1.17%	161,200	-	+8.79%	-	-
05/01	259	260	249	257	+1.18%	331,800	-	+7.98%	-	-
04/30	260	262	254	254	-1.93%	166,800	-	+7.17%	-	-
04/28	259	264	252	259	-0.38%	436,900	-	+10.21%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 3月期	502 12/22	287 3/29	12,967,200 12/22	211億1110万	120億6949万	122億7976万 3/31
2024年 3月期	550 8/21	254 4/26	13,624,000 8/18	231億2970万	106億8171万	137億9371万 3/29
2025年 3月期	379 5/7	211 8/5	9,855,600 6/5	159億3846万	88億7339万	109億1712万 3/31
2026年 3月期	319 9/5	201 4/7	16,348,800 12/10	135億7931万	85億5624万	91億701万 3/31
最新	174 2026/9/25		388,800	74億690万

jig.jp（5244）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート