- 5817
- 2026/09/25
- 時価
- 65億円
- PER 予
- 25.63倍
- 2010年以降
- 赤字-95.44倍
（2010-2026年） - PBR
- 1.11倍
- 2010年以降
- 0.19-1.74倍
（2010-2026年） - 配当 予
- 1.33%
- ROE 予
- 4.33%
- ROA 予
- 2.45%
- 資料
- Link
- CSV,JSON
JMACS（5817）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,136
- 始値
- 1,136
- 高値
- 1,149
- 安値
- 1,129
- 終値 -0.53%
- 1,130
- 出来高 -36.74%
- 29,100
乖離率
- 株価（5日）
移動平均値 - +1.44%
1,114 - 株価（25日）
移動平均値 - +7.41%
1,052 - 出来高（5日）
移動平均値 - -37.82%
46,800
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,136 | 1,149 | 1,129 | 1,130 | -0.53% | 29,100 | - | +7.41% | - | - |
| 09/24 | 1,140 | 1,154 | 1,124 | 1,136 | +1.25% | 46,000 | - | +8.29% | - | - |
| 09/18 | 1,101 | 1,133 | 1,094 | 1,122 | +2% | 49,400 | - | +7.37% | - | - |
| 09/17 | 1,093 | 1,125 | 1,082 | 1,100 | +1.48% | 73,300 | - | +5.77% | - | - |
| 09/16 | 1,082 | 1,088 | 1,049 | 1,084 | +2.17% | 36,200 | - | +4.53% | - | - |
| 09/15 | 1,068 | 1,068 | 1,045 | 1,061 | +0.66% | 14,500 | - | +2.61% | - | - |
| 09/14 | 1,035 | 1,080 | 1,021 | 1,054 | +1.93% | 32,300 | - | +2.03% | - | - |
| 09/11 | 1,040 | 1,046 | 1,018 | 1,034 | -3.9% | 37,400 | - | +0.29% | - | - |
| 09/10 | 1,053 | 1,078 | 1,042 | 1,076 | +0.75% | 18,700 | - | +4.47% | - | - |
| 09/09 | 1,059 | 1,105 | 1,059 | 1,068 | +0.66% | 39,500 | - | +3.89% | - | - |
| 09/08 | 1,090 | 1,107 | 1,061 | 1,061 | -3.46% | 53,400 | - | +3.51% | - | - |
| 09/07 | 1,062 | 1,100 | 1,062 | 1,099 | +3.48% | 61,100 | - | +7.64% | - | - |
| 09/04 | 1,002 | 1,078 | 1,002 | 1,062 | +6.2% | 99,200 | - | +4.73% | - | - |
| 09/03 | 1,033 | 1,033 | 990 | 1,000 | -3.19% | 75,000 | - | -0.7% | - | - |
| 09/02 | 1,027 | 1,043 | 1,000 | 1,033 | -1.43% | 47,900 | - | +2.99% | - | - |
| 09/01 | 1,050 | 1,055 | 1,030 | 1,048 | -1.69% | 32,600 | - | +5.12% | - | - |
| 08/31 | 1,033 | 1,071 | 1,015 | 1,066 | +2.9% | 34,300 | - | +7.46% | - | - |
| 08/28 | 1,026 | 1,072 | 1,026 | 1,036 | +0.19% | 40,000 | - | +5.18% | - | - |
| 08/27 | 1,052 | 1,055 | 1,022 | 1,034 | +1.17% | 30,700 | - | +5.4% | - | - |
| 08/26 | 1,050 | 1,052 | 1,013 | 1,022 | -1.35% | 45,500 | - | +4.61% | - | - |
| 08/25 | 979 | 1,050 | 967 | 1,036 | +5.82% | 98,500 | - | +6.15% | - | - |
| 08/24 | 987 | 995 | 976 | 979 | -1.41% | 28,700 | - | +0.51% | - | - |
| 08/21 | 981 | 993 | 975 | 993 | 0% | 49,900 | - | +1.64% | - | - |
| 08/20 | 999 | 1,013 | 983 | 993 | +1.43% | 23,700 | - | +1.53% | - | - |
| 08/19 | 1,020 | 1,025 | 974 | 979 | -5.96% | 58,000 | - | +0.72% | - | - |
| 08/18 | 1,040 | 1,075 | 1,020 | 1,041 | +0.1% | 81,500 | - | +7.65% | - | - |
| 08/17 | 1,010 | 1,050 | 1,008 | 1,040 | +3.38% | 30,000 | - | +8.45% | - | - |
| 08/14 | 1,015 | 1,033 | 1,006 | 1,006 | -0.89% | 42,200 | - | +6.01% | - | - |
| 08/13 | 1,030 | 1,030 | 1,006 | 1,015 | -0.88% | 34,500 | - | +7.75% | - | - |
| 08/12 | 1,017 | 1,035 | 998 | 1,024 | -0.1% | 46,500 | - | +9.52% | - | - |
| 08/10 | 1,044 | 1,068 | 1,015 | 1,025 | +2.6% | 83,100 | - | +10.33% | - | - |
| 08/07 | 1,004 | 1,015 | 962 | 999 | -0.5% | 90,800 | - | +8.35% | - | - |
| 08/06 | 1,021 | 1,039 | 999 | 1,004 | -2.33% | 69,700 | - | +9.61% | - | - |
| 08/05 | 1,029 | 1,049 | 1,015 | 1,028 | +1.98% | 104,100 | - | +12.84% | - | - |
| 08/04 | 950 | 1,015 | 950 | 1,008 | +6.33% | 84,700 | - | +11.26% | - | - |
| 08/03 | 920 | 954 | 905 | 948 | +2.49% | 68,300 | - | +5.1% | - | - |
| 07/31 | 931 | 958 | 910 | 925 | +3.7% | 98,600 | - | +2.66% | - | - |
| 07/30 | 895 | 905 | 873 | 892 | -0.34% | 73,900 | - | -1.33% | - | - |
| 07/29 | 889 | 915 | 867 | 895 | +1.02% | 92,600 | - | -1.43% | - | - |
| 07/28 | 914 | 932 | 876 | 886 | -3.06% | 88,600 | - | -3.17% | - | - |
| 07/27 | 926 | 935 | 893 | 914 | 0% | 78,600 | - | -1.72% | - | - |
| 07/24 | 928 | 930 | 905 | 914 | -1.72% | 105,600 | - | -2.35% | - | - |
| 07/23 | 967 | 975 | 908 | 930 | -0.75% | 164,400 | - | -0.53% | - | - |
| 07/22 | 1,010 | 1,030 | 931 | 937 | -6.3% | 228,300 | - | +0.21% | - | - |
| 07/21 | 1,013 | 1,045 | 952 | 1,000 | +1.73% | 350,400 | - | +7.07% | - | - |
| 07/17 | 976 | 1,034 | 933 | 983 | -6.47% | 349,600 | - | +5.7% | - | - |
| 07/16 | 1,110 | 1,152 | 1,036 | 1,051 | +4.58% | 800,100 | - | +13.74% | - | - |
| 07/15 | 860 | 1,005 | 860 | 1,005 | +17.54% | 128,900 | - | +9.72% | - | - |
| 07/14 | 845 | 860 | 839 | 855 | +0.94% | 46,100 | - | -6.25% | - | - |
| 07/13 | 852 | 887 | 832 | 847 | +1.19% | 116,500 | - | -7.33% | - | - |
| 07/10 | 813 | 857 | 811 | 837 | +4.89% | 161,100 | - | -8.72% | - | - |
| 07/09 | 824 | 838 | 791 | 798 | -3.51% | 134,500 | - | -13.54% | - | - |
| 07/08 | 835 | 841 | 816 | 827 | -1.43% | 66,800 | - | -10.98% | - | - |
| 07/07 | 869 | 886 | 838 | 839 | -3.45% | 81,300 | - | -10.27% | - | - |
| 07/06 | 860 | 897 | 860 | 869 | +1.05% | 84,100 | - | -7.45% | - | - |
| 07/03 | 853 | 868 | 833 | 860 | +0.47% | 77,400 | - | -8.8% | - | - |
| 07/02 | 865 | 882 | 853 | 856 | -2.17% | 97,200 | - | -9.8% | - | - |
| 07/01 | 891 | 901 | 856 | 875 | -2.89% | 102,700 | - | -8.47% | - | - |
| 06/30 | 899 | 923 | 887 | 901 | +0.67% | 109,200 | - | -6.63% | - | - |
| 06/29 | 922 | 924 | 878 | 895 | -2.93% | 141,600 | - | -8.02% | - | - |
| 06/26 | 992 | 992 | 905 | 922 | -8.35% | 324,400 | - | -6.21% | - | - |
| 06/25 | 1,064 | 1,148 | 1,005 | 1,006 | +0.7% | 749,100 | - | +1.41% | - | - |
| 06/24 | 1,048 | 1,094 | 996 | 999 | -7.33% | 266,200 | - | +0.4% | - | - |
| 06/23 | 1,206 | 1,236 | 1,062 | 1,078 | -14.51% | 784,000 | - | +8.02% | - | - |
| 06/22 | 1,154 | 1,330 | 1,096 | 1,261 | +20.21% | 2,032,700 | - | +26.23% | - | - |
| 06/19 | 1,049 | 1,049 | 1,035 | 1,049 | +16.69% | 102,500 | - | +5.43% | - | - |
| 06/18 | 934 | 948 | 899 | 899 | -2.28% | 70,400 | - | -10.37% | - | - |
| 06/17 | 899 | 966 | 898 | 920 | +1.1% | 70,200 | - | -9.45% | - | - |
| 06/16 | 909 | 916 | 883 | 910 | +1% | 73,800 | - | -11.91% | - | - |
| 06/15 | 871 | 924 | 871 | 901 | +6.12% | 95,300 | - | -14.43% | - | - |
| 06/12 | 865 | 895 | 848 | 849 | -0.12% | 106,500 | - | -20.58% | - | - |
| 06/11 | 856 | 880 | 838 | 850 | -4.06% | 57,000 | - | -22.02% | - | - |
| 06/10 | 907 | 913 | 866 | 886 | -3.17% | 62,000 | - | -20.04% | - | - |
| 06/09 | 929 | 948 | 912 | 915 | -0.76% | 50,600 | - | -18.74% | - | - |
| 06/08 | 927 | 945 | 907 | 922 | -6.59% | 95,800 | - | -19.26% | - | - |
| 06/05 | 935 | 1,003 | 935 | 987 | +5% | 81,900 | - | -15.13% | - | - |
| 06/04 | 964 | 969 | 925 | 940 | -3.98% | 86,100 | - | -20.47% | - | - |
| 06/03 | 976 | 995 | 962 | 979 | +2.94% | 98,600 | - | -18.55% | - | - |
| 06/02 | 950 | 962 | 920 | 951 | -1.45% | 143,200 | - | -22.24% | - | - |
| 06/01 | 1,013 | 1,029 | 965 | 965 | -4.08% | 118,800 | - | -22.49% | - | - |
| 05/29 | 1,050 | 1,050 | 1,000 | 1,006 | -3.27% | 87,300 | - | -20.72% | - | - |
| 05/28 | 1,066 | 1,082 | 1,001 | 1,040 | -4.06% | 121,200 | - | -19.69% | - | - |
| 05/27 | 1,107 | 1,124 | 1,070 | 1,084 | -2.78% | 71,300 | - | -17.38% | - | - |
| 05/26 | 1,139 | 1,139 | 1,090 | 1,115 | -2.36% | 65,000 | - | -16.35% | - | - |
| 05/25 | 1,161 | 1,210 | 1,140 | 1,142 | 0% | 190,300 | - | -14.97% | - | - |
| 05/22 | 1,094 | 1,167 | 1,089 | 1,142 | +5.45% | 183,300 | - | -15.53% | - | - |
| 05/21 | 1,095 | 1,110 | 1,070 | 1,083 | +1.69% | 120,800 | - | -21.41% | - | - |
| 05/20 | 1,135 | 1,137 | 1,056 | 1,065 | -4.14% | 136,200 | - | -23.82% | - | - |
| 05/19 | 1,171 | 1,182 | 1,088 | 1,111 | -5.12% | 233,700 | - | -21.48% | - | - |
| 05/18 | 1,224 | 1,244 | 1,152 | 1,171 | -5.26% | 201,700 | - | -18% | - | - |
| 05/15 | 1,262 | 1,313 | 1,223 | 1,236 | 0% | 169,300 | - | -13.75% | - | - |
| 05/14 | 1,366 | 1,420 | 1,226 | 1,236 | -7.49% | 319,600 | - | -13.99% | - | - |
| 05/13 | 1,403 | 1,418 | 1,334 | 1,336 | -5.18% | 239,200 | - | -7.29% | - | - |
| 05/12 | 1,316 | 1,419 | 1,316 | 1,409 | +7.64% | 304,500 | - | -2.15% | - | - |
| 05/11 | 1,380 | 1,390 | 1,302 | 1,309 | -3.75% | 163,400 | - | -8.97% | - | - |
| 05/08 | 1,308 | 1,364 | 1,308 | 1,360 | +3.82% | 151,300 | - | -5.23% | - | - |
| 05/07 | 1,357 | 1,366 | 1,309 | 1,310 | -1.28% | 219,800 | - | -8.52% | - | - |
| 05/01 | 1,356 | 1,364 | 1,305 | 1,327 | -0.38% | 139,900 | - | -7.27% | - | - |
| 04/30 | 1,420 | 1,420 | 1,332 | 1,332 | -7.05% | 168,900 | - | -6.85% | - | - |
| 04/28 | 1,444 | 1,464 | 1,402 | 1,433 | -2.12% | 142,000 | - | +0.07% | - | - |
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 | |
| 2009年 2月期 | 525 3/7 | 298 11/28 | 8,000 6/19 | - | - | +22.84% 4/30 | -25.04% 10/15 |
| 2010年 2月期 | 398 5/1 4/30 | 267 12/9 | 15,300 2/23 | - | - | +7.95% 7/2 | -9.26% 12/1 |
| 2011年 2月期 | 316 4/12 | 196 11/10 11/9 | 31,800 12/8 | 14億8235万 | 9億1943万 | +26.53% 4/1 | -15.27% 3/14 |
| 2012年 2月期 | 325 3/31 | 185 3/15 | 122,700 3/31 | 15億2457万 | 8億6783万 | +37.17% 4/4 | -13.16% 8/9 |
| 2013年 2月期 | 416 4/4 | 229 7/23 | 388,800 4/4 | 19億5145万 | 10億7423万 | +33.55% 4/5 | -17.37% 9/11 |
| 2014年 2月期 | 430 2/3 | 263 6/26 6/7 | 240,600 2/3 | 20億1736万 | 12億3373万 | +15.73% 1/17 | -12% 6/7 |
| 2015年 2月期 | 639 10/6 | 320 5/20 | 1,040,100 7/14 | 29億9790万 | 15億129万 | +58.22% 7/15 | -17.83% 10/17 |
| 2016年 2月期 | 495 4/10 | 281 2/25 2/12 | 234,200 11/30 | 23億2231万 | 13億1832万 | +4.92% 4/9 | -15.46% 8/25 |
| 2017年 2月期 | 360 1/26 | 266 7/8 6/24 | 196,400 1/26 | 16億8895万 | 12億4795万 | +10.06% 1/25 | -8.36% 6/24 |
| 2018年 2月期 | 1,657 6/6 | 297 4/14 4/13 | 6,871,300 4/25 | 77億7390万 | 13億9339万 | +146.9% 4/27 | -23.91% 8/10 |
| 2019年 2月期 | 655 5/22 | 275 12/25 | 1,049,300 5/18 | 30億7296万 | 12億9017万 | +23.23% 5/22 | -31.68% 12/25 |
| 2020年 2月期 | 690 1/21 | 310 9/9 | 2,456,200 1/20 | 32億3717万 | 14億5438万 | +52.41% 1/20 | -28.52% 3/13 |
| 2021年 2月期 | 1,135 6/19 | 300 3/13 | 3,623,000 6/18 | 53億2491万 | 14億746万 | +81.63% 6/15 | -24.63% 7/17 |
| 2022年 2月期 | 754 4/20 | 386 2/25 | 1,657,400 4/16 | 35億3743万 | 18億1094万 | +43.08% 4/19 | -14.13% 1/27 |
| 2023年 2月期 | 569 2/8 | 369 5/13 5/10 | 297,900 2/8 | 26億6949万 | 17億3118万 | +17.54% 2/8 | -10.52% 5/12 |
| 2024年 2月期 | 655 9/28 | 450 4/14 | 202,000 4/24 | 30億7296万 | 21億1119万 | +12.88% 8/31 | -11.7% 10/4 |
| 2025年 2月期 | 624 5/29 | 412 12/26 | 222,900 5/29 | 29億2753万 | 23億8612万 | +13.94% 5/30 | -23.54% 8/5 |
| 2026年 2月期 | 1,751 2/27 | 358 4/7 | 5,310,800 12/11 | 101億4101万 | 20億7337万 | +70.65% 3/2 | -18.33% 3/31 |
| 最新 | 1,130 2026/9/25 | 29,100 | 65億4445万 | +7.41% 1,052 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/27 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/28 vs 1991/12/27
- -54%（0.46倍）
- 1993/12/28 vs 1992/12/28
- 34%（1.34倍）
- 1994/12/29 vs 1993/12/28
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/29
- 13%（1.13倍）
- 1996/12/25 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/25
- -43%（0.57倍）
- 1998/12/28 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/24 vs 1998/12/28
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/24
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/27 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/27
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/28 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/28
- 4%（1.04倍）
- 2008/12/29 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/29
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 181%（2.81倍）
- 2026/09/25 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
185円（2011/03/15） - 511%（6.11倍）
1,130円（9/25）
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。
