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
09/18	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%	-	-
04/27	1,436	1,558	1,360	1,464	+1.95%	496,900	-	+2.52%	-	-
04/24	1,500	1,500	1,433	1,436	-4.27%	157,800	-	+1.06%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 2月期	398 5/1 4/30	267 12/9	15,300 2/23	赤字	赤字	0.38	0.25	-	-	0.27倍 2/26
2011年 2月期	316 4/12	196 11/10 11/9	31,800 12/8	赤字	赤字	0.31	0.19	14億8235万	9億1943万	0.23倍 2/28
2012年 2月期	325 3/31	185 3/15	122,700 3/31	赤字	赤字	0.35	0.2	15億2457万	8億6783万	0.26倍 2/29
2013年 2月期	416 4/4	229 7/23	388,800 4/4	8.03	4.42	0.43	0.23	19億5145万	10億7423万	0.31倍 2/28
2014年 2月期	430 2/3	263 6/26 6/7	240,600 2/3	8.45	5.17	0.42	0.26	20億1736万	12億3373万	0.36倍 2/28
2015年 2月期	639 10/6	320 5/20	1,040,100 7/14	14.31	7.17	0.6	0.3	29億9790万	15億129万	0.44倍 2/27
2016年 2月期	495 4/10	281 2/25 2/12	234,200 11/30	赤字	赤字	0.5	0.28	23億2231万	13億1832万	0.32倍 2/29
2017年 2月期	360 1/26	266 7/8 6/24	196,400 1/26	55.9	41.3	0.36	0.27	16億8895万	12億4795万	0.33倍 2/28
2018年 2月期	1,657 6/6	297 4/14 4/13	6,871,300 4/25	72.9	13.07	1.67	0.3	77億7390万	13億9339万	0.55倍 2/28
2019年 2月期	655 5/22	275 12/25	1,049,300 5/18	赤字	赤字	0.69	0.29	30億7296万	12億9017万	0.36倍 2/28
2020年 2月期	690 1/21	310 9/9	2,456,200 1/20	49.01	22.02	0.72	0.32	32億3717万	14億5438万	0.4倍 2/28
2021年 2月期	1,135 6/19	300 3/13	3,623,000 6/18	赤字	赤字	1.2	0.32	53億2491万	14億746万	0.5倍 2/26
2022年 2月期	754 4/20	386 2/25	1,657,400 4/16	95.44	48.86	0.8	0.41	35億3743万	18億1094万	0.43倍 2/28
2023年 2月期	569 2/8	369 5/13 5/10	297,900 2/8	12.94	8.39	0.58	0.38	26億6949万	17億3118万	0.53倍 2/28
2024年 2月期	655 9/28	450 4/14	202,000 4/24	43.06	29.59	0.65	0.45	30億7296万	21億1119万	0.55倍 2/29
2025年 2月期	624 5/29	412 12/26	222,900 5/29	26.75	17.66	0.67	0.44	29億2753万	23億8612万	0.51倍 2/28
2026年 2月期	1,751 2/27	358 4/7	5,310,800 12/11	24.63	5.04	1.74	0.36	101億4101万	20億7337万	1.74倍 2/27
最新	1,122 2026/9/18		49,400	-		-		64億9812万		-

JMACS（5817）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート