jig.jp（5244）の株価チャート
株価
5/28
- 前日 (5/27)
- 175
- 始値
- 174
- 高値
- 175
- 安値
- 171
- 終値 -0.57%
- 174
- 出来高 -51.14%
- 284,600
乖離率
- 株価（5日）
移動平均値 - 0%
174 - 株価（25日）
移動平均値 - -23.01%
226 - 出来高（5日）
移動平均値 - -53.41%
610,900
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 174 | 175 | 171 | 174 | -0.57% | 284,600 | 74億690万 | -23.01% | 6.18 | 1.43 |
| 05/27 | 171 | 176 | 169 | 175 | +2.34% | 582,500 | 74億4947万 | -23.25% | 6.22 | 1.44 |
| 05/26 | 168 | 172 | 168 | 171 | -0.58% | 386,800 | 72億7919万 | -25.65% | 6.07 | 1.4 |
| 05/25 | 183 | 183 | 167 | 172 | -3.37% | 1,034,100 | 73億2176万 | -25.86% | 6.11 | 1.41 |
| 05/22 | 175 | 180 | 171 | 178 | +2.3% | 766,500 | 75億7717万 | -24.26% | 6.32 | 1.46 |
| 05/21 | 178 | 178 | 173 | 174 | -2.79% | 763,300 | 74億690万 | -26.27% | 6.18 | 1.43 |
| 05/20 | 184 | 184 | 176 | 179 | -1.1% | 462,800 | 76億1974万 | -24.79% | 6.36 | 1.47 |
| 05/19 | 183 | 189 | 176 | 181 | -0.55% | 1,173,600 | 77億488万 | -24.58% | 6.43 | 1.48 |
| 05/18 | 194 | 196 | 181 | 182 | -5.7% | 1,404,000 | 77億4744万 | -24.79% | 6.47 | 1.49 |
| 05/15 | 229 | 235 | 192 | 193 | -18.57% | 2,770,900 | 82億1570万 | -20.9% | 6.86 | 1.58 |
| 05/14 | 254 | 254 | 236 | 237 | -5.95% | 394,100 | 100億8871万 | -3.27% | 8.42 | 1.94 |
| 05/13 | 256 | 256 | 247 | 252 | -1.95% | 199,400 | 107億2723万 | +2.86% | 8.95 | 2.07 |
| 05/12 | 258 | 260 | 254 | 257 | -1.15% | 170,700 | 109億4007万 | +5.33% | 9.13 | 2.11 |
| 05/11 | 258 | 264 | 258 | 260 | 0% | 265,300 | 110億6778万 | +7.44% | 9.24 | 2.13 |
| 05/08 | 268 | 268 | 255 | 260 | 0% | 378,800 | 110億6778万 | +7.88% | 9.24 | 2.13 |
| 05/07 | 259 | 260 | 257 | 260 | +1.17% | 161,200 | 110億6778万 | +8.79% | 9.24 | 2.13 |
| 05/01 | 259 | 260 | 249 | 257 | +1.18% | 331,800 | 109億4007万 | +7.98% | 9.13 | 2.11 |
| 04/30 | 260 | 262 | 254 | 254 | -1.93% | 166,800 | 108億1237万 | +7.17% | 9.02 | 2.08 |
| 04/28 | 259 | 264 | 252 | 259 | -0.38% | 436,900 | 110億2521万 | +10.21% | 9.2 | 2.12 |
| 04/27 | 264 | 271 | 255 | 260 | 0% | 512,800 | 110億6778万 | +11.11% | 9.24 | 2.13 |
| 04/24 | 268 | 269 | 260 | 260 | -2.26% | 314,700 | 110億6778万 | +12.07% | 9.24 | 2.13 |
| 04/23 | 267 | 270 | 258 | 266 | -1.85% | 807,200 | 113億2319万 | +15.15% | 9.45 | 2.18 |
| 04/22 | 265 | 277 | 260 | 271 | +1.88% | 1,581,300 | 115億3603万 | +18.34% | 9.63 | 2.22 |
| 04/21 | 253 | 268 | 246 | 266 | +9.02% | 2,500,500 | 113億2319万 | +17.18% | 9.45 | 2.18 |
| 04/20 | 237 | 245 | 234 | 244 | +5.63% | 402,600 | 103億8668万 | +7.96% | 8.67 | 2 |
| 04/17 | 232 | 234 | 230 | 231 | +0.87% | 166,800 | 98億3330万 | +2.21% | 8.21 | 1.89 |
| 04/16 | 229 | 233 | 228 | 229 | 0% | 165,200 | 97億4816万 | +1.33% | 8.14 | 1.88 |
| 04/15 | 229 | 233 | 228 | 229 | +0.88% | 112,800 | 97億4816万 | +1.33% | 8.14 | 1.88 |
| 04/14 | 224 | 228 | 223 | 227 | +1.79% | 138,500 | 96億6302万 | 0% | 8.06 | 1.86 |
| 04/13 | 223 | 224 | 220 | 223 | 0% | 111,700 | 94億9275万 | -1.76% | 7.92 | 1.83 |
| 04/10 | 230 | 230 | 222 | 223 | -1.76% | 324,100 | 94億9275万 | -2.19% | 7.92 | 1.83 |
| 04/09 | 230 | 230 | 226 | 227 | -1.3% | 180,200 | 96億6302万 | -0.44% | 8.06 | 1.86 |
| 04/08 | 229 | 231 | 228 | 230 | +1.77% | 65,400 | 97億9073万 | +0.88% | 8.17 | 1.89 |
| 04/07 | 226 | 229 | 224 | 226 | 0% | 72,500 | 96億2045万 | -0.88% | 8.03 | 1.85 |
| 04/06 | 227 | 227 | 224 | 226 | +0.44% | 100,100 | 96億2045万 | -1.31% | 8.03 | 1.85 |
| 04/03 | 224 | 226 | 223 | 225 | +1.35% | 84,900 | 95億7789万 | -1.75% | 7.99 | 1.85 |
| 04/02 | 226 | 229 | 222 | 222 | -1.77% | 121,600 | 94億5018万 | -3.48% | 7.89 | 1.82 |
| 04/01 | 223 | 226 | 222 | 226 | +2.26% | 121,000 | 96億2045万 | -1.74% | 8.03 | 1.85 |
| 03/31 | 218 | 223 | 216 | 221 | +0.91% | 185,800 | 94億761万 | -3.91% | 7.88 | 1.81 |
| 03/30 | 221 | 222 | 215 | 219 | -3.52% | 246,200 | 93億2247万 | -4.78% | 7.81 | 1.8 |
| 03/27 | 222 | 228 | 222 | 227 | +1.34% | 178,300 | 96億6302万 | -1.73% | 8.1 | 1.86 |
| 03/26 | 227 | 227 | 222 | 224 | -0.88% | 82,500 | 95億3532万 | -3.03% | 7.99 | 1.84 |
| 03/25 | 225 | 228 | 225 | 226 | +0.89% | 124,200 | 96億2045万 | -2.16% | 8.06 | 1.85 |
| 03/24 | 219 | 224 | 219 | 224 | +4.19% | 173,900 | 95億3532万 | -3.45% | 7.99 | 1.84 |
| 03/23 | 217 | 220 | 215 | 215 | -3.15% | 265,700 | 91億5220万 | -7.33% | 7.67 | 1.76 |
| 03/19 | 228 | 230 | 221 | 222 | -3.48% | 230,700 | 94億5018万 | -4.72% | 7.92 | 1.82 |
| 03/18 | 226 | 230 | 225 | 230 | +2.68% | 171,100 | 97億9073万 | -1.71% | 8.21 | 1.89 |
| 03/17 | 230 | 232 | 222 | 224 | -1.75% | 481,100 | 95億3532万 | -4.27% | 7.99 | 1.84 |
| 03/16 | 234 | 234 | 226 | 228 | -2.98% | 238,100 | 97億559万 | -2.56% | 8.13 | 1.87 |
| 03/13 | 231 | 237 | 231 | 235 | -1.26% | 160,400 | 100億357万 | +0.43% | 8.38 | 1.93 |
| 03/12 | 242 | 242 | 234 | 238 | -2.06% | 203,500 | 101億3127万 | +2.15% | 8.49 | 1.95 |
| 03/11 | 242 | 249 | 241 | 243 | +0.83% | 259,000 | 103億4412万 | +4.29% | 8.67 | 1.99 |
| 03/10 | 237 | 241 | 235 | 241 | +2.99% | 244,300 | 102億5898万 | +3.88% | 8.6 | 1.98 |
| 03/09 | 232 | 234 | 228 | 234 | -2.5% | 305,900 | 99億6100万 | +0.86% | 8.35 | 1.92 |
| 03/06 | 228 | 242 | 228 | 240 | +3.45% | 298,800 | 102億1641万 | +3.9% | 8.56 | 1.97 |
| 03/05 | 230 | 238 | 228 | 232 | +3.11% | 311,000 | 98億7586万 | +0.87% | 8.28 | 1.9 |
| 03/04 | 228 | 228 | 218 | 225 | -3.02% | 349,100 | 95億7789万 | -2.17% | 8.03 | 1.85 |
| 03/03 | 237 | 243 | 232 | 232 | -2.93% | 310,500 | 98億7586万 | +0.87% | 8.28 | 1.9 |
| 03/02 | 238 | 241 | 232 | 239 | -0.83% | 244,400 | 101億7384万 | +3.91% | 8.53 | 1.96 |
| 02/27 | 234 | 242 | 234 | 241 | +3.43% | 289,500 | 102億5898万 | +4.78% | 8.6 | 1.98 |
| 02/26 | 227 | 234 | 227 | 233 | +3.1% | 400,300 | 99億1843万 | +1.75% | 8.31 | 1.91 |
| 02/25 | 227 | 231 | 226 | 226 | -0.88% | 104,200 | 96億2045万 | -1.31% | 8.06 | 1.85 |
| 02/24 | 230 | 230 | 226 | 228 | -1.3% | 143,500 | 97億559万 | -0.44% | 8.13 | 1.87 |
| 02/20 | 230 | 231 | 226 | 231 | 0% | 164,800 | 98億3330万 | +0.87% | 8.24 | 1.89 |
| 02/19 | 233 | 233 | 229 | 231 | -1.28% | 205,100 | 98億3330万 | +0.87% | 8.24 | 1.89 |
| 02/18 | 233 | 235 | 230 | 234 | 0% | 142,200 | 99億6100万 | +2.18% | 8.35 | 1.92 |
| 02/17 | 236 | 237 | 232 | 234 | -1.68% | 240,100 | 99億6100万 | +2.18% | 8.35 | 1.92 |
| 02/16 | 234 | 239 | 228 | 238 | +1.71% | 343,900 | 101億3127万 | +4.39% | 8.49 | 1.95 |
| 02/13 | 240 | 247 | 232 | 234 | -0.85% | 474,600 | 99億6100万 | +2.63% | 8.35 | 1.92 |
| 02/12 | 237 | 239 | 234 | 236 | -0.42% | 247,900 | 100億4614万 | +3.96% | 8.42 | 1.94 |
| 02/10 | 235 | 237 | 233 | 237 | +3.04% | 453,100 | 100億8871万 | +4.41% | 8.46 | 1.94 |
| 02/09 | 239 | 239 | 229 | 230 | +1.77% | 322,500 | 97億9073万 | +1.77% | 8.21 | 1.89 |
| 02/06 | 230 | 230 | 225 | 226 | -1.74% | 394,000 | 96億2045万 | +0.44% | 8.06 | 1.85 |
| 02/05 | 224 | 234 | 224 | 230 | +3.14% | 480,700 | 97億9073万 | +2.22% | 8.21 | 1.89 |
| 02/04 | 228 | 228 | 223 | 223 | -3.04% | 290,400 | 94億9275万 | -0.89% | 7.96 | 1.83 |
| 02/03 | 228 | 230 | 223 | 230 | +1.77% | 316,600 | 97億9073万 | +2.68% | 8.21 | 1.89 |
| 02/02 | 224 | 231 | 222 | 226 | +2.73% | 418,600 | 96億2045万 | +0.89% | 8.06 | 1.85 |
| 01/30 | 220 | 221 | 219 | 220 | -0.45% | 129,100 | 93億6504万 | -1.35% | 7.85 | 1.8 |
| 01/29 | 224 | 224 | 221 | 221 | -1.78% | 202,000 | 94億761万 | -0.9% | 7.88 | 1.81 |
| 01/28 | 224 | 226 | 219 | 225 | 0% | 769,700 | 95億7789万 | +0.9% | 8.03 | 1.85 |
| 01/27 | 222 | 225 | 220 | 225 | +0.45% | 214,400 | 95億7789万 | +0.9% | 8.03 | 1.85 |
| 01/26 | 228 | 229 | 221 | 224 | -2.61% | 337,600 | 95億3532万 | +0.45% | 7.99 | 1.84 |
| 01/23 | 227 | 232 | 227 | 230 | +2.22% | 317,600 | 97億9073万 | +3.6% | 8.21 | 1.89 |
| 01/22 | 227 | 228 | 224 | 225 | 0% | 170,500 | 95億7789万 | +1.35% | 8.03 | 1.85 |
| 01/21 | 225 | 228 | 221 | 225 | -1.32% | 718,500 | 95億7789万 | +1.35% | 8.03 | 1.85 |
| 01/20 | 232 | 234 | 228 | 228 | -1.72% | 426,500 | 97億559万 | +2.7% | 8.13 | 1.87 |
| 01/19 | 231 | 233 | 226 | 232 | -1.69% | 975,300 | 98億7586万 | +4.5% | 8.28 | 1.9 |
| 01/16 | 235 | 237 | 231 | 236 | -0.42% | 361,600 | 100億4614万 | +6.31% | 8.42 | 1.94 |
| 01/15 | 223 | 241 | 221 | 237 | +7.73% | 1,125,700 | 100億8871万 | +6.76% | 8.46 | 1.94 |
| 01/14 | 229 | 229 | 219 | 220 | -2.22% | 768,700 | 93億6504万 | -0.45% | 7.85 | 1.8 |
| 01/13 | 226 | 231 | 221 | 225 | +1.35% | 952,800 | 95億7789万 | +1.35% | 8.03 | 1.85 |
| 01/09 | 226 | 227 | 221 | 222 | -1.33% | 319,400 | 94億5018万 | 0% | 7.92 | 1.82 |
| 01/08 | 220 | 225 | 217 | 225 | +2.74% | 314,700 | 95億7789万 | +0.9% | 8.03 | 1.85 |
| 01/07 | 220 | 227 | 219 | 219 | -1.35% | 575,000 | 93億2247万 | -2.23% | 7.81 | 1.8 |
| 01/06 | 214 | 222 | 214 | 222 | +4.23% | 463,600 | 94億5018万 | -1.33% | 7.92 | 1.82 |
| 01/05 | 217 | 218 | 212 | 213 | -1.39% | 481,600 | 90億6706万 | -5.75% | 7.6 | 1.75 |
| 2025 | ||||||||||
| 12/30 | 224 | 224 | 214 | 216 | -2.7% | 360,600 | 91億9477万 | -5.26% | 7.87 | 1.89 |
| 12/29 | 221 | 226 | 218 | 222 | 0% | 571,200 | 94億5018万 | -3.06% | 8.09 | 1.95 |
| 12/26 | 215 | 223 | 215 | 222 | +2.3% | 809,100 | 94億5018万 | -3.9% | 8.09 | 1.95 |
| 12/25 | 216 | 218 | 214 | 217 | +1.4% | 1,826,800 | 92億3734万 | -6.47% | 7.91 | 1.9 |
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 | |
| 2023年 3月期 | 502 12/22 | 287 3/29 | 12,967,200 12/22 | 211億1110万 | 120億6949万 | +38% 5/2 | -20.44% 4/7 |
| 2024年 3月期 | 550 8/21 | 254 4/26 | 13,624,000 8/18 | 231億2970万 | 106億8171万 | +56.85% 8/18 | -18.49% 10/4 |
| 2025年 3月期 | 379 5/7 | 211 8/5 | 9,855,600 6/5 | 159億3846万 | 88億7339万 | +12.58% 1/6 | -29.11% 8/5 |
| 2026年 3月期 | 319 9/5 | 201 4/7 | 16,348,800 12/10 | 135億7931万 | 85億5624万 | +18.18% 4/22 | -13.66% 12/9 |
| 最新 | 174 2026/5/28 | 284,600 | 74億690万 | -23.01% 226 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- -34%（0.66倍）
- 2026/05/28 vs 2025/12/30
- -19%（0.81倍）
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。
