JMACS（5817）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,589
- 始値
- 1,580
- 高値
- 1,593
- 安値
- 1,472
- 終値 -6.67%
- 1,483
- 出来高 -69.58%
- 682,600
乖離率
- 株価（5日）
移動平均値 - -2.56%
1,522 - 株価（25日）
移動平均値 - +4.58%
1,418 - 出来高（5日）
移動平均値 - -54.9%
1,513,560
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 | 1,580 | 1,593 | 1,472 | 1,483 | -6.67% | 682,600 | 85億8887万 | +4.58% | 33.64 | 1.48 |
| 04/16 | 1,361 | 1,661 | 1,361 | 1,589 | +16.33% | 2,243,700 | 92億278万 | +11.59% | 36.05 | 1.58 |
| 04/15 | 1,295 | 1,553 | 1,291 | 1,366 | -1.37% | 1,867,500 | 79億1126万 | -4.48% | 30.99 | 1.36 |
| 04/14 | 1,798 | 1,880 | 1,385 | 1,385 | -22.41% | 1,080,600 | 80億2130万 | -4.02% | 31.42 | 1.38 |
| 04/13 | 1,511 | 1,905 | 1,490 | 1,785 | +12.19% | 1,693,400 | 103億3792万 | +22.6% | 40.49 | 1.78 |
| 04/10 | 1,565 | 1,615 | 1,528 | 1,591 | +8.01% | 816,600 | 92億1436万 | +9.05% | 36.09 | 1.58 |
| 04/09 | 1,548 | 1,552 | 1,456 | 1,473 | +1.73% | 446,700 | 85億3096万 | +0.07% | 33.41 | 1.47 |
| 04/08 | 1,414 | 1,456 | 1,366 | 1,448 | +11.38% | 278,000 | 83億8617万 | -2.1% | 32.85 | 1.44 |
| 04/07 | 1,330 | 1,351 | 1,278 | 1,300 | -1.89% | 123,000 | 75億2902万 | -13.1% | 29.49 | 1.29 |
| 04/06 | 1,345 | 1,407 | 1,325 | 1,325 | -0.23% | 223,300 | 76億7381万 | -13.4% | 30.06 | 1.32 |
| 04/03 | 1,350 | 1,356 | 1,296 | 1,328 | +0.68% | 73,300 | 76億9118万 | -14.16% | 30.13 | 1.32 |
| 04/02 | 1,379 | 1,400 | 1,307 | 1,319 | -2.51% | 222,900 | 76億3906万 | -15.01% | 29.92 | 1.31 |
| 04/01 | 1,328 | 1,364 | 1,294 | 1,353 | +7.81% | 227,300 | 78億3597万 | -12.48% | 30.69 | 1.35 |
| 03/31 | 1,234 | 1,308 | 1,231 | 1,255 | -0.63% | 153,400 | 72億6840万 | -18.35% | 28.47 | 1.25 |
| 03/30 | 1,221 | 1,273 | 1,211 | 1,263 | -3.07% | 135,600 | 73億1473万 | -17.61% | 28.65 | 1.26 |
| 03/27 | 1,274 | 1,326 | 1,256 | 1,303 | +0.15% | 226,000 | 75億4639万 | -14.95% | 29.56 | 1.3 |
| 03/26 | 1,357 | 1,367 | 1,281 | 1,301 | -5.38% | 202,300 | 75億3481万 | -14.86% | 29.51 | 1.29 |
| 03/25 | 1,366 | 1,418 | 1,344 | 1,375 | +2.92% | 182,800 | 79億6338万 | -9.72% | 31.19 | 1.37 |
| 03/24 | 1,375 | 1,375 | 1,301 | 1,336 | +3.97% | 206,600 | 77億3751万 | -11.87% | 30.31 | 1.33 |
| 03/23 | 1,344 | 1,383 | 1,272 | 1,285 | -13.99% | 482,900 | 74億4214万 | -14.9% | 29.15 | 1.28 |
| 03/19 | 1,478 | 1,547 | 1,465 | 1,494 | -2.23% | 266,900 | 86億5258万 | -0.93% | 33.89 | 1.49 |
| 03/18 | 1,452 | 1,540 | 1,412 | 1,528 | +7.15% | 393,100 | 88億4949万 | +1.93% | 34.66 | 1.52 |
| 03/17 | 1,581 | 1,581 | 1,417 | 1,426 | -7.46% | 358,800 | 82億5875万 | -4.1% | 32.35 | 1.42 |
| 03/16 | 1,566 | 1,579 | 1,504 | 1,541 | -3.08% | 205,500 | 89億2478万 | +4.19% | 34.96 | 1.53 |
| 03/13 | 1,602 | 1,622 | 1,552 | 1,590 | -3.64% | 368,400 | 92億857万 | +8.31% | 36.07 | 1.58 |
| 03/12 | 1,682 | 1,734 | 1,640 | 1,650 | -5.06% | 424,400 | 95億5606万 | +13.79% | 37.43 | 1.64 |
| 03/11 | 1,688 | 1,857 | 1,662 | 1,738 | +3.7% | 799,900 | 100億6572万 | +21.62% | 39.43 | 1.73 |
| 03/10 | 1,796 | 1,850 | 1,660 | 1,676 | -2.33% | 797,300 | 97億664万 | +19.63% | 38.02 | 1.67 |
| 03/09 | 1,660 | 1,730 | 1,592 | 1,716 | -7.74% | 629,600 | 99億3830万 | +24.53% | 38.93 | 1.71 |
| 03/06 | 1,912 | 2,068 | 1,768 | 1,860 | -2.72% | 1,620,600 | 107億7229万 | +37.17% | 42.19 | 1.85 |
| 03/05 | 1,889 | 2,049 | 1,800 | 1,912 | +15.95% | 3,595,800 | 110億7345万 | +43.33% | 43.37 | 1.9 |
| 03/04 | 1,750 | 1,820 | 1,521 | 1,649 | -12.19% | 1,550,800 | 95億5027万 | +26.07% | 37.41 | 1.64 |
| 03/03 | 2,401 | 2,577 | 1,876 | 1,878 | -12.69% | 4,992,200 | 108億7654万 | +45.81% | 42.6 | 1.87 |
| 03/02 | 1,725 | 2,151 | 1,645 | 2,151 | +22.84% | 3,493,500 | 124億5763万 | +70.71% | 48.79 | 2.14 |
| 02/27 | 1,570 | 1,751 | 1,504 | 1,751 | +20.68% | 3,283,300 | 101億4101万 | +43.41% | 24.63 | 1.74 |
| 02/26 | 1,211 | 1,451 | 1,209 | 1,451 | +24.98% | 1,915,900 | 84億354万 | +20.82% | 20.41 | 1.44 |
| 02/25 | 1,150 | 1,211 | 1,131 | 1,161 | +3.11% | 307,800 | 67億2399万 | -2.93% | 16.33 | 1.16 |
| 02/24 | 1,126 | 1,152 | 1,104 | 1,126 | -2.6% | 166,800 | 65億2129万 | -5.77% | 15.84 | 1.12 |
| 02/20 | 1,262 | 1,271 | 1,128 | 1,156 | -7.3% | 384,000 | 66億9503万 | -3.34% | 16.26 | 1.15 |
| 02/19 | 1,219 | 1,299 | 1,188 | 1,247 | +3.57% | 462,300 | 72億2206万 | +4.53% | 17.54 | 1.24 |
| 02/18 | 1,192 | 1,215 | 1,138 | 1,204 | +1.69% | 201,200 | 69億7303万 | +1.43% | 16.93 | 1.2 |
| 02/17 | 1,213 | 1,213 | 1,154 | 1,184 | -1.09% | 159,300 | 68億5720万 | +0.34% | 16.65 | 1.18 |
| 02/16 | 1,170 | 1,205 | 1,130 | 1,197 | +2.31% | 228,100 | 69億3249万 | +1.96% | 16.84 | 1.19 |
| 02/13 | 1,223 | 1,249 | 1,162 | 1,170 | -6.47% | 210,500 | 67億7611万 | +0.17% | 16.46 | 1.16 |
| 02/12 | 1,268 | 1,350 | 1,232 | 1,251 | -0.56% | 320,500 | 72億4523万 | +7.29% | 17.59 | 1.24 |
| 02/10 | 1,220 | 1,285 | 1,180 | 1,258 | +3.11% | 316,100 | 72億8577万 | +8.45% | 17.69 | 1.25 |
| 02/09 | 1,300 | 1,315 | 1,220 | 1,220 | -1.69% | 411,800 | 70億6569万 | +5.45% | 17.16 | 1.21 |
| 02/06 | 1,238 | 1,339 | 1,212 | 1,241 | -2.67% | 626,200 | 71億8731万 | +7.26% | 17.45 | 1.23 |
| 02/05 | 1,122 | 1,308 | 1,122 | 1,275 | +13.74% | 895,600 | 73億8423万 | +9.91% | 17.93 | 1.27 |
| 02/04 | 1,105 | 1,160 | 1,104 | 1,121 | +0.09% | 170,100 | 64億9233万 | -3.2% | 15.77 | 1.12 |
| 02/03 | 1,060 | 1,133 | 1,055 | 1,120 | +6.97% | 236,400 | 64億8654万 | -2.95% | 15.75 | 1.11 |
| 02/02 | 1,067 | 1,088 | 1,039 | 1,047 | -4.38% | 167,300 | 60億6375万 | -8.88% | 14.73 | 1.04 |
| 01/30 | 1,159 | 1,199 | 1,055 | 1,095 | -7.2% | 340,600 | 63億4175万 | -4.7% | 15.4 | 1.09 |
| 01/29 | 1,261 | 1,269 | 1,162 | 1,180 | -9.85% | 415,000 | 68億3403万 | +2.97% | 16.6 | 1.17 |
| 01/28 | 1,251 | 1,365 | 1,211 | 1,309 | +3.4% | 548,300 | 75億8114万 | +15.03% | 18.41 | 1.3 |
| 01/27 | 1,181 | 1,288 | 1,167 | 1,266 | +9.99% | 534,000 | 73億3210万 | +13.14% | 17.81 | 1.26 |
| 01/26 | 1,196 | 1,231 | 1,125 | 1,151 | -2.46% | 300,700 | 66億6607万 | +4.73% | 16.19 | 1.15 |
| 01/23 | 1,156 | 1,196 | 1,115 | 1,180 | +0.68% | 241,700 | 68億3403万 | +8.96% | 16.6 | 1.17 |
| 01/22 | 1,250 | 1,270 | 1,140 | 1,172 | -5.48% | 516,300 | 67億8770万 | +10.05% | 16.48 | 1.17 |
| 01/21 | 1,233 | 1,303 | 1,220 | 1,240 | -6.27% | 458,300 | 71億8152万 | +18.43% | 17.44 | 1.23 |
| 01/20 | 1,226 | 1,355 | 1,190 | 1,323 | +16.46% | 1,090,900 | 76億6222万 | +28.95% | 18.61 | 1.32 |
| 01/19 | 1,200 | 1,289 | 1,135 | 1,136 | -2.49% | 757,600 | 65億7920万 | +12.7% | 15.98 | 1.13 |
| 01/16 | 1,076 | 1,186 | 1,040 | 1,165 | +9.7% | 763,500 | 67億4716万 | +17.56% | 16.39 | 1.16 |
| 01/15 | 1,032 | 1,169 | 1,025 | 1,062 | -4.67% | 722,800 | 61億5063万 | +9.15% | 14.94 | 1.06 |
| 01/14 | 1,054 | 1,267 | 1,035 | 1,114 | +8.79% | 2,294,300 | 64億5179万 | +16.28% | 15.67 | 1.11 |
| 01/13 | 1,043 | 1,058 | 987 | 1,024 | +0.2% | 272,300 | 59億3055万 | +9.28% | 14.4 | 1.02 |
| 01/09 | 1,064 | 1,085 | 1,021 | 1,022 | -3.4% | 156,500 | 59億1896万 | +11.21% | 14.37 | 1.02 |
| 01/08 | 1,101 | 1,134 | 1,050 | 1,058 | -6.37% | 244,500 | 61億2746万 | +17.43% | 14.88 | 1.05 |
| 01/07 | 1,084 | 1,131 | 1,027 | 1,130 | +3.29% | 421,400 | 65億4445万 | +28.12% | 15.89 | 1.12 |
| 01/06 | 1,200 | 1,227 | 1,076 | 1,094 | -6.89% | 550,500 | 63億3596万 | +27.21% | 15.39 | 1.09 |
| 01/05 | 1,229 | 1,240 | 1,125 | 1,175 | -4.86% | 639,600 | 68億507万 | +40.38% | 16.53 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 1,281 | 1,415 | 1,154 | 1,235 | -5.8% | 1,441,400 | 71億5257万 | +52.28% | 17.37 | 1.23 |
| 12/29 | 1,200 | 1,375 | 1,181 | 1,311 | +6.59% | 1,929,300 | 75億9272万 | +67.65% | 18.44 | 1.3 |
| 12/26 | 989 | 1,280 | 982 | 1,230 | +20.71% | 4,334,500 | 71億2361万 | +64.22% | 17.3 | 1.22 |
| 12/25 | 950 | 1,021 | 903 | 1,019 | +4.41% | 856,700 | 59億159万 | +41.53% | 14.33 | 1.01 |
| 12/24 | 1,087 | 1,120 | 935 | 976 | -8.53% | 2,274,300 | 56億5255万 | +39.63% | 13.73 | 0.97 |
| 12/23 | 998 | 1,149 | 981 | 1,067 | +6.81% | 3,980,400 | 61億7958万 | +56.91% | 15.01 | 1.06 |
| 12/22 | 966 | 1,105 | 892 | 999 | +1.32% | 4,289,800 | 57億8576万 | +51.82% | 14.05 | 0.99 |
| 12/19 | 850 | 996 | 818 | 986 | +16.55% | 4,323,400 | 57億1047万 | +54.55% | 13.87 | 0.98 |
| 12/18 | 753 | 846 | 750 | 846 | +12.05% | 1,306,800 | 48億9965万 | +36.45% | 11.9 | 0.84 |
| 12/17 | 754 | 838 | 728 | 755 | -0.92% | 2,373,500 | 43億7262万 | +24.59% | 10.62 | 0.75 |
| 12/16 | 700 | 783 | 691 | 762 | +6.57% | 1,170,200 | 44億1316万 | +28.07% | 10.72 | 0.76 |
| 12/15 | 693 | 755 | 688 | 715 | -1.11% | 560,200 | 41億4096万 | +22.43% | 10.06 | 0.71 |
| 12/12 | 688 | 777 | 678 | 723 | +0.84% | 1,189,100 | 41億8729万 | +25.96% | 10.17 | 0.72 |
| 12/11 | 942 | 975 | 717 | 717 | -17.3% | 5,310,800 | 41億5254万 | +26.9% | 10.08 | 0.71 |
| 12/10 | 732 | 867 | 730 | 867 | +20.92% | 4,209,800 | 50億2127万 | +56.22% | 12.19 | 0.86 |
| 12/09 | 703 | 788 | 645 | 717 | -0.14% | 2,432,400 | 41億5254万 | +32.53% | 10.08 | 0.71 |
| 12/08 | 778 | 778 | 693 | 718 | +3.61% | 2,823,300 | 41億5833万 | +34.71% | 10.1 | 0.71 |
| 12/05 | 603 | 693 | 603 | 693 | +16.86% | 2,656,700 | 40億1354万 | +32.25% | 9.75 | 0.69 |
| 12/04 | 574 | 596 | 566 | 593 | +5.14% | 138,800 | 34億3439万 | +14.7% | 8.34 | 0.59 |
| 12/03 | 580 | 581 | 557 | 564 | -0.35% | 152,800 | 32億6643万 | +9.94% | 7.93 | 0.56 |
| 12/02 | 589 | 604 | 563 | 566 | -3.74% | 108,700 | 32億7802万 | +10.98% | 7.96 | 0.56 |
| 12/01 | 600 | 610 | 582 | 588 | -0.68% | 239,200 | 34億543万 | +15.75% | 8.27 | 0.59 |
| 11/28 | 599 | 603 | 568 | 592 | +14.07% | 433,400 | 34億2860万 | +17.46% | 8.33 | 0.61 |
| 11/27 | 518 | 523 | 516 | 519 | +1.37% | 34,200 | 30億581万 | +3.59% | 7.3 | 0.53 |
| 11/26 | 512 | 527 | 511 | 512 | +0.2% | 73,100 | 29億6527万 | +2.2% | 7.2 | 0.53 |
| 11/25 | 495 | 511 | 494 | 511 | +4.29% | 61,800 | 29億5948万 | +2% | 7.19 | 0.53 |
| 11/21 | 492 | 503 | 490 | 490 | -1.41% | 34,500 | 28億3786万 | -2% | 6.89 | 0.5 |
| 11/20 | 498 | 506 | 497 | 497 | +0.81% | 36,700 | 28億7840万 | -0.8% | 6.99 | 0.51 |
| 11/19 | 504 | 508 | 493 | 493 | -1.2% | 59,500 | 28億5523万 | -1.79% | 6.93 | 0.51 |
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 | 1,483 2026/4/17 | 682,600 | 85億8887万 | +4.58% 1,418 | |||
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）
- 2026/04/17 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
185円（2011/03/15） - 702%（8.02倍）
1,483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。
