jig.jp（5244）の株価チャート
株価
4/17
- 前日 (4/16)
- 229
- 始値
- 232
- 高値
- 234
- 安値
- 230
- 終値 +0.87%
- 231
- 出来高 +0.97%
- 166,800
乖離率
- 株価（5日）
移動平均値 - +1.32%
228 - 株価（25日）
移動平均値 - +2.21%
226 - 出来高（5日）
移動平均値 - +20%
139,000
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 232 | 234 | 230 | 231 | +0.87% | 166,800 | 98億3330万 | +2.21% | 7.8 | 1.98 |
| 04/16 | 229 | 233 | 228 | 229 | 0% | 165,200 | 97億4816万 | +1.33% | 7.73 | 1.97 |
| 04/15 | 229 | 233 | 228 | 229 | +0.88% | 112,800 | 97億4816万 | +1.33% | 7.73 | 1.97 |
| 04/14 | 224 | 228 | 223 | 227 | +1.79% | 138,500 | 96億6302万 | 0% | 7.67 | 1.95 |
| 04/13 | 223 | 224 | 220 | 223 | 0% | 111,700 | 94億9275万 | -1.76% | 7.53 | 1.92 |
| 04/10 | 230 | 230 | 222 | 223 | -1.76% | 324,100 | 94億9275万 | -2.19% | 7.53 | 1.92 |
| 04/09 | 230 | 230 | 226 | 227 | -1.3% | 180,200 | 96億6302万 | -0.44% | 7.67 | 1.95 |
| 04/08 | 229 | 231 | 228 | 230 | +1.77% | 65,400 | 97億9073万 | +0.88% | 7.77 | 1.98 |
| 04/07 | 226 | 229 | 224 | 226 | 0% | 72,500 | 96億2045万 | -0.88% | 7.63 | 1.94 |
| 04/06 | 227 | 227 | 224 | 226 | +0.44% | 100,100 | 96億2045万 | -1.31% | 7.63 | 1.94 |
| 04/03 | 224 | 226 | 223 | 225 | +1.35% | 84,900 | 95億7789万 | -1.75% | 7.6 | 1.93 |
| 04/02 | 226 | 229 | 222 | 222 | -1.77% | 121,600 | 94億5018万 | -3.48% | 7.5 | 1.91 |
| 04/01 | 223 | 226 | 222 | 226 | +2.26% | 121,000 | 96億2045万 | -1.74% | 7.63 | 1.94 |
| 03/31 | 218 | 223 | 216 | 221 | +0.91% | 185,800 | 94億761万 | -3.91% | 7.46 | 1.9 |
| 03/30 | 221 | 222 | 215 | 219 | -3.52% | 246,200 | 93億2247万 | -4.78% | 7.4 | 1.88 |
| 03/27 | 222 | 228 | 222 | 227 | +1.34% | 178,300 | 96億6302万 | -1.73% | 7.67 | 1.95 |
| 03/26 | 227 | 227 | 222 | 224 | -0.88% | 82,500 | 95億3532万 | -3.03% | 7.57 | 1.92 |
| 03/25 | 225 | 228 | 225 | 226 | +0.89% | 124,200 | 96億2045万 | -2.16% | 7.63 | 1.94 |
| 03/24 | 219 | 224 | 219 | 224 | +4.19% | 173,900 | 95億3532万 | -3.45% | 7.57 | 1.92 |
| 03/23 | 217 | 220 | 215 | 215 | -3.15% | 265,700 | 91億5220万 | -7.33% | 7.26 | 1.85 |
| 03/19 | 228 | 230 | 221 | 222 | -3.48% | 230,700 | 94億5018万 | -4.72% | 7.5 | 1.91 |
| 03/18 | 226 | 230 | 225 | 230 | +2.68% | 171,100 | 97億9073万 | -1.71% | 7.77 | 1.98 |
| 03/17 | 230 | 232 | 222 | 224 | -1.75% | 481,100 | 95億3532万 | -4.27% | 7.57 | 1.92 |
| 03/16 | 234 | 234 | 226 | 228 | -2.98% | 238,100 | 97億559万 | -2.56% | 7.7 | 1.96 |
| 03/13 | 231 | 237 | 231 | 235 | -1.26% | 160,400 | 100億357万 | +0.43% | 7.94 | 2.02 |
| 03/12 | 242 | 242 | 234 | 238 | -2.06% | 203,500 | 101億3127万 | +2.15% | 8.04 | 2.04 |
| 03/11 | 242 | 249 | 241 | 243 | +0.83% | 259,000 | 103億4412万 | +4.29% | 8.21 | 2.09 |
| 03/10 | 237 | 241 | 235 | 241 | +2.99% | 244,300 | 102億5898万 | +3.88% | 8.14 | 2.07 |
| 03/09 | 232 | 234 | 228 | 234 | -2.5% | 305,900 | 99億6100万 | +0.86% | 7.9 | 2.01 |
| 03/06 | 228 | 242 | 228 | 240 | +3.45% | 298,800 | 102億1641万 | +3.9% | 8.11 | 2.06 |
| 03/05 | 230 | 238 | 228 | 232 | +3.11% | 311,000 | 98億7586万 | +0.87% | 7.84 | 1.99 |
| 03/04 | 228 | 228 | 218 | 225 | -3.02% | 349,100 | 95億7789万 | -2.17% | 7.6 | 1.93 |
| 03/03 | 237 | 243 | 232 | 232 | -2.93% | 310,500 | 98億7586万 | +0.87% | 7.84 | 1.99 |
| 03/02 | 238 | 241 | 232 | 239 | -0.83% | 244,400 | 101億7384万 | +3.91% | 8.07 | 2.05 |
| 02/27 | 234 | 242 | 234 | 241 | +3.43% | 289,500 | 102億5898万 | +4.78% | 8.14 | 2.07 |
| 02/26 | 227 | 234 | 227 | 233 | +3.1% | 400,300 | 99億1843万 | +1.75% | 7.87 | 2 |
| 02/25 | 227 | 231 | 226 | 226 | -0.88% | 104,200 | 96億2045万 | -1.31% | 7.63 | 1.94 |
| 02/24 | 230 | 230 | 226 | 228 | -1.3% | 143,500 | 97億559万 | -0.44% | 7.7 | 1.96 |
| 02/20 | 230 | 231 | 226 | 231 | 0% | 164,800 | 98億3330万 | +0.87% | 7.8 | 1.98 |
| 02/19 | 233 | 233 | 229 | 231 | -1.28% | 205,100 | 98億3330万 | +0.87% | 7.8 | 1.98 |
| 02/18 | 233 | 235 | 230 | 234 | 0% | 142,200 | 99億6100万 | +2.18% | 7.9 | 2.01 |
| 02/17 | 236 | 237 | 232 | 234 | -1.68% | 240,100 | 99億6100万 | +2.18% | 7.9 | 2.01 |
| 02/16 | 234 | 239 | 228 | 238 | +1.71% | 343,900 | 101億3127万 | +4.39% | 8.04 | 2.04 |
| 02/13 | 240 | 247 | 232 | 234 | -0.85% | 474,600 | 99億6100万 | +2.63% | 7.9 | 2.01 |
| 02/12 | 237 | 239 | 234 | 236 | -0.42% | 247,900 | 100億4614万 | +3.96% | 7.97 | 2.03 |
| 02/10 | 235 | 237 | 233 | 237 | +3.04% | 453,100 | 100億8871万 | +4.41% | 8.01 | 2.04 |
| 02/09 | 239 | 239 | 229 | 230 | +1.77% | 322,500 | 97億9073万 | +1.77% | 7.77 | 1.98 |
| 02/06 | 230 | 230 | 225 | 226 | -1.74% | 394,000 | 96億2045万 | +0.44% | 7.63 | 1.94 |
| 02/05 | 224 | 234 | 224 | 230 | +3.14% | 480,700 | 97億9073万 | +2.22% | 7.77 | 1.98 |
| 02/04 | 228 | 228 | 223 | 223 | -3.04% | 290,400 | 94億9275万 | -0.89% | 7.53 | 1.92 |
| 02/03 | 228 | 230 | 223 | 230 | +1.77% | 316,600 | 97億9073万 | +2.68% | 7.77 | 1.98 |
| 02/02 | 224 | 231 | 222 | 226 | +2.73% | 418,600 | 96億2045万 | +0.89% | 7.63 | 1.94 |
| 01/30 | 220 | 221 | 219 | 220 | -0.45% | 129,100 | 93億6504万 | -1.35% | 7.43 | 1.89 |
| 01/29 | 224 | 224 | 221 | 221 | -1.78% | 202,000 | 94億761万 | -0.9% | 7.46 | 1.9 |
| 01/28 | 224 | 226 | 219 | 225 | 0% | 769,700 | 95億7789万 | +0.9% | 7.6 | 1.93 |
| 01/27 | 222 | 225 | 220 | 225 | +0.45% | 214,400 | 95億7789万 | +0.9% | 7.6 | 1.93 |
| 01/26 | 228 | 229 | 221 | 224 | -2.61% | 337,600 | 95億3532万 | +0.45% | 7.57 | 1.92 |
| 01/23 | 227 | 232 | 227 | 230 | +2.22% | 317,600 | 97億9073万 | +3.6% | 7.77 | 1.98 |
| 01/22 | 227 | 228 | 224 | 225 | 0% | 170,500 | 95億7789万 | +1.35% | 7.6 | 1.93 |
| 01/21 | 225 | 228 | 221 | 225 | -1.32% | 718,500 | 95億7789万 | +1.35% | 7.6 | 1.93 |
| 01/20 | 232 | 234 | 228 | 228 | -1.72% | 426,500 | 97億559万 | +2.7% | 7.7 | 1.96 |
| 01/19 | 231 | 233 | 226 | 232 | -1.69% | 975,300 | 98億7586万 | +4.5% | 7.84 | 1.99 |
| 01/16 | 235 | 237 | 231 | 236 | -0.42% | 361,600 | 100億4614万 | +6.31% | 7.97 | 2.03 |
| 01/15 | 223 | 241 | 221 | 237 | +7.73% | 1,125,700 | 100億8871万 | +6.76% | 8.01 | 2.04 |
| 01/14 | 229 | 229 | 219 | 220 | -2.22% | 768,700 | 93億6504万 | -0.45% | 7.43 | 1.89 |
| 01/13 | 226 | 231 | 221 | 225 | +1.35% | 952,800 | 95億7789万 | +1.35% | 7.6 | 1.93 |
| 01/09 | 226 | 227 | 221 | 222 | -1.33% | 319,400 | 94億5018万 | 0% | 7.5 | 1.91 |
| 01/08 | 220 | 225 | 217 | 225 | +2.74% | 314,700 | 95億7789万 | +0.9% | 7.6 | 1.93 |
| 01/07 | 220 | 227 | 219 | 219 | -1.35% | 575,000 | 93億2247万 | -2.23% | 7.4 | 1.88 |
| 01/06 | 214 | 222 | 214 | 222 | +4.23% | 463,600 | 94億5018万 | -1.33% | 7.5 | 1.91 |
| 01/05 | 217 | 218 | 212 | 213 | -1.39% | 481,600 | 90億6706万 | -5.75% | 7.19 | 1.83 |
| 2025 | ||||||||||
| 12/30 | 224 | 224 | 214 | 216 | -2.7% | 360,600 | 91億9477万 | -5.26% | 7.3 | 1.89 |
| 12/29 | 221 | 226 | 218 | 222 | 0% | 571,200 | 94億5018万 | -3.06% | 7.5 | 1.95 |
| 12/26 | 215 | 223 | 215 | 222 | +2.3% | 809,100 | 94億5018万 | -3.9% | 7.5 | 1.95 |
| 12/25 | 216 | 218 | 214 | 217 | +1.4% | 1,826,800 | 92億3734万 | -6.47% | 7.33 | 1.9 |
| 12/24 | 215 | 217 | 213 | 214 | -0.93% | 222,100 | 91億963万 | -8.15% | 7.23 | 1.88 |
| 12/23 | 217 | 219 | 213 | 216 | -0.46% | 461,200 | 91億9477万 | -8.09% | 7.3 | 1.89 |
| 12/22 | 220 | 224 | 217 | 217 | -1.36% | 413,900 | 92億3734万 | -8.44% | 7.33 | 1.9 |
| 12/19 | 223 | 224 | 217 | 220 | +0.46% | 376,300 | 93億6504万 | -7.56% | 7.43 | 1.93 |
| 12/18 | 215 | 227 | 215 | 219 | +0.92% | 2,104,900 | 93億2247万 | -9.13% | 7.4 | 1.92 |
| 12/17 | 215 | 218 | 213 | 217 | +1.4% | 387,000 | 92億3734万 | -10.7% | 7.33 | 1.9 |
| 12/16 | 222 | 223 | 212 | 214 | -4.46% | 978,900 | 91億963万 | -13.01% | 7.23 | 1.88 |
| 12/15 | 230 | 232 | 222 | 224 | -5.08% | 1,463,500 | 95億3532万 | -9.68% | 7.57 | 1.96 |
| 12/12 | 227 | 239 | 227 | 236 | +3.51% | 1,402,300 | 100億4614万 | -5.6% | 7.97 | 2.07 |
| 12/11 | 235 | 239 | 227 | 228 | +0.44% | 2,390,000 | 97億559万 | -9.52% | 7.7 | 2 |
| 12/10 | 275 | 292 | 226 | 227 | +2.71% | 16,348,800 | 96億6302万 | -10.63% | 7.67 | 1.99 |
| 12/09 | 225 | 225 | 218 | 221 | -2.21% | 321,300 | 94億761万 | -13.67% | 7.46 | 1.94 |
| 12/08 | 226 | 227 | 221 | 226 | -0.44% | 252,900 | 96億2045万 | -12.74% | 7.63 | 1.98 |
| 12/05 | 234 | 234 | 226 | 227 | -3.4% | 306,600 | 96億6302万 | -13.03% | 7.67 | 1.99 |
| 12/04 | 235 | 241 | 234 | 235 | -0.42% | 157,300 | 100億357万 | -10.65% | 7.94 | 2.06 |
| 12/03 | 240 | 240 | 233 | 236 | -0.84% | 266,300 | 100億4614万 | -11.28% | 7.97 | 2.07 |
| 12/02 | 247 | 247 | 236 | 238 | -3.25% | 436,300 | 101億3127万 | -11.19% | 8.04 | 2.09 |
| 12/01 | 254 | 254 | 244 | 246 | -2.77% | 1,903,800 | 104億7182万 | -8.89% | 8.31 | 2.16 |
| 11/28 | 249 | 253 | 249 | 253 | +1.61% | 224,800 | 107億6980万 | -6.99% | 8.55 | 2.22 |
| 11/27 | 253 | 253 | 246 | 249 | -1.97% | 243,500 | 105億9953万 | -9.12% | 8.41 | 2.18 |
| 11/26 | 254 | 255 | 250 | 254 | +0.79% | 258,300 | 108億1237万 | -7.97% | 8.58 | 2.23 |
| 11/25 | 255 | 259 | 250 | 252 | -1.18% | 311,000 | 107億2723万 | -9.03% | 8.51 | 2.21 |
| 11/21 | 255 | 257 | 250 | 255 | -0.78% | 161,700 | 108億5494万 | -8.6% | 8.61 | 2.24 |
| 11/20 | 258 | 259 | 254 | 257 | +1.98% | 161,400 | 109億4007万 | -8.21% | 8.68 | 2.25 |
| 11/19 | 252 | 257 | 249 | 252 | 0% | 246,500 | 107億2723万 | -10.64% | 8.51 | 2.21 |
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 |
| 最新 | 231 2026/4/17 | 166,800 | 98億3330万 | +2.21% 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）
- 2026/04/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
201円（2025/04/07） - 15%（1.15倍）
231円（4/17）
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。
