- 6074
- 2026/09/30
- 時価
- 20億円
- PER 予
- 7.05倍
- 2014年以降
- 赤字-22.42倍
（2014-2026年） - PBR
- 0.64倍
- 2014年以降
- 0.47-1.99倍
（2014-2026年） - 配当 予
- 4.13%
- ROE 予
- 9.12%
- ROA 予
- 4.09%
- 資料
- Link
- CSV,JSON
ジェイエスエス（6074）の株価チャート
株価
9/30
- 前日 (9/29)
- 503
- 始値
- 506
- 高値
- 508
- 安値
- 506
- 終値 +0.99%
- 508
- 出来高 -99.1%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.59%
511 - 株価（25日）
移動平均値 - -1.36%
515 - 出来高（5日）
移動平均値 - -95.79%
26,140
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 506 | 508 | 506 | 508 | +0.99% | 1,100 | - | -1.36% | - | - |
| 09/29 | 513 | 513 | 500 | 503 | -2.33% | 121,800 | - | -2.52% | - | - |
| 09/28 | 515 | 517 | 513 | 515 | -0.39% | 1,900 | - | -0.19% | - | - |
| 09/25 | 514 | 517 | 513 | 517 | +0.58% | 3,600 | - | +0.19% | - | - |
| 09/24 | 517 | 517 | 514 | 514 | 0% | 2,300 | - | -0.39% | - | - |
| 09/18 | 514 | 514 | 514 | 514 | 0% | 300 | - | -0.58% | - | - |
| 09/17 | 515 | 515 | 514 | 514 | -0.19% | 1,500 | - | -0.58% | - | - |
| 09/16 | 515 | 515 | 515 | 515 | 0% | 1,300 | - | -0.39% | - | - |
| 09/15 | 517 | 517 | 515 | 515 | -0.39% | 500 | - | -0.39% | - | - |
| 09/14 | 515 | 517 | 515 | 517 | -0.39% | 800 | - | -0.19% | - | - |
| 09/11 | 513 | 520 | 509 | 519 | +0.97% | 3,900 | - | +0.19% | - | - |
| 09/10 | 516 | 516 | 512 | 514 | +0.39% | 1,300 | - | -0.77% | - | - |
| 09/09 | 512 | 514 | 510 | 512 | -0.19% | 4,300 | - | -1.16% | - | - |
| 09/08 | 518 | 518 | 510 | 513 | -1.35% | 11,000 | - | -0.97% | - | - |
| 09/07 | 515 | 520 | 515 | 520 | +0.58% | 2,200 | - | +0.39% | - | - |
| 09/04 | 520 | 520 | 512 | 517 | -0.58% | 3,100 | - | -0.19% | - | - |
| 09/03 | 521 | 521 | 520 | 520 | -0.19% | 200 | - | +0.39% | - | - |
| 09/02 | 514 | 521 | 514 | 521 | +1.36% | 2,200 | - | +0.58% | - | - |
| 09/01 | 516 | 516 | 513 | 514 | -0.39% | 600 | - | -0.77% | - | - |
| 08/31 | 516 | 516 | 512 | 516 | 0% | 4,300 | - | -0.39% | - | - |
| 08/28 | 517 | 517 | 512 | 516 | -0.19% | 3,100 | - | -0.39% | - | - |
| 08/27 | 515 | 517 | 515 | 517 | +0.39% | 2,800 | - | -0.19% | - | - |
| 08/26 | 514 | 515 | 514 | 515 | +0.19% | 2,400 | - | -0.58% | - | - |
| 08/25 | 519 | 519 | 513 | 514 | -0.96% | 3,600 | - | -0.77% | - | - |
| 08/24 | 520 | 520 | 517 | 519 | 0% | 1,900 | - | +0.19% | - | - |
| 08/21 | 519 | 519 | 519 | 519 | 0% | 100 | - | +0.39% | - | - |
| 08/20 | 517 | 519 | 516 | 519 | 0% | 1,500 | - | +0.39% | - | - |
| 08/19 | 516 | 519 | 515 | 519 | +0.39% | 2,700 | - | +0.58% | - | - |
| 08/18 | 518 | 518 | 516 | 517 | -0.58% | 600 | - | +0.39% | - | - |
| 08/17 | 517 | 520 | 517 | 520 | 0% | 4,100 | - | +0.97% | - | - |
| 08/14 | 520 | 520 | 518 | 520 | +0.58% | 500 | - | +1.17% | - | - |
| 08/13 | 514 | 523 | 514 | 517 | -1.34% | 6,600 | - | +0.78% | - | - |
| 08/12 | 523 | 524 | 515 | 524 | +0.19% | 6,500 | - | +2.14% | - | - |
| 08/10 | 521 | 523 | 515 | 523 | +0.58% | 8,200 | - | +2.15% | - | - |
| 08/07 | 516 | 521 | 515 | 520 | 0% | 4,500 | - | +1.76% | - | - |
| 08/06 | 515 | 521 | 515 | 520 | +0.97% | 9,100 | - | +1.96% | - | - |
| 08/05 | 514 | 519 | 513 | 515 | -0.77% | 2,600 | - | +1.38% | - | - |
| 08/04 | 519 | 519 | 519 | 519 | +1.17% | 1,300 | - | +2.17% | - | - |
| 08/03 | 513 | 516 | 513 | 513 | -0.58% | 1,500 | - | +1.18% | - | - |
| 07/31 | 521 | 521 | 516 | 516 | -0.96% | 1,200 | - | +2.18% | - | - |
| 07/30 | 519 | 521 | 519 | 521 | +0.19% | 1,300 | - | +3.37% | - | - |
| 07/29 | 520 | 520 | 520 | 520 | 0% | 100 | - | +3.38% | - | - |
| 07/28 | 520 | 520 | 517 | 520 | 0% | 2,600 | - | +3.79% | - | - |
| 07/27 | 513 | 523 | 513 | 520 | +1.36% | 1,100 | - | +4.21% | - | - |
| 07/24 | 510 | 521 | 510 | 513 | +0.59% | 5,800 | - | +3.01% | - | - |
| 07/23 | 515 | 515 | 510 | 510 | -1.35% | 5,000 | - | +2.62% | - | - |
| 07/22 | 517 | 517 | 517 | 517 | +1.57% | 500 | - | +4.44% | - | - |
| 07/21 | 518 | 521 | 509 | 509 | -1.74% | 5,800 | - | +3.04% | - | - |
| 07/17 | 510 | 528 | 508 | 518 | +2.57% | 3,000 | - | +5.28% | - | - |
| 07/16 | 508 | 508 | 505 | 505 | +0.4% | 300 | - | +2.85% | - | - |
| 07/15 | 506 | 509 | 503 | 503 | -1.18% | 2,200 | - | +2.65% | - | - |
| 07/14 | 506 | 509 | 504 | 509 | +2.41% | 3,000 | - | +4.09% | - | - |
| 07/13 | 500 | 502 | 497 | 497 | -0.6% | 800 | - | +2.05% | - | - |
| 07/10 | 503 | 503 | 499 | 500 | -0.6% | 1,300 | - | +2.67% | - | - |
| 07/09 | 500 | 505 | 500 | 503 | +1% | 2,100 | - | +3.5% | - | - |
| 07/08 | 505 | 505 | 498 | 498 | -1.19% | 4,400 | - | +2.68% | - | - |
| 07/07 | 504 | 505 | 493 | 504 | 0% | 2,300 | - | +3.92% | - | - |
| 07/06 | 498 | 510 | 498 | 504 | +1.41% | 3,000 | - | +3.92% | - | - |
| 07/03 | 490 | 497 | 483 | 497 | +1.43% | 5,100 | - | +2.69% | - | - |
| 07/02 | 502 | 502 | 481 | 490 | -0.2% | 3,400 | - | +1.24% | - | - |
| 07/01 | 489 | 497 | 489 | 491 | -1.01% | 400 | - | +1.45% | - | - |
| 06/30 | 499 | 499 | 495 | 496 | +1.43% | 5,800 | - | +2.48% | - | - |
| 06/29 | 482 | 489 | 482 | 489 | +1.45% | 1,500 | - | +1.03% | - | - |
| 06/26 | 480 | 482 | 480 | 482 | -0.62% | 2,400 | - | -0.41% | - | - |
| 06/25 | 485 | 485 | 479 | 485 | +0.21% | 1,900 | - | +0.21% | - | - |
| 06/24 | 479 | 485 | 479 | 484 | +1.04% | 600 | - | -0.21% | - | - |
| 06/23 | 480 | 480 | 479 | 479 | -0.42% | 600 | - | -1.44% | - | - |
| 06/22 | 484 | 484 | 481 | 481 | 0% | 300 | - | -1.43% | - | - |
| 06/19 | 484 | 484 | 480 | 481 | -0.21% | 2,300 | - | -1.64% | - | - |
| 06/18 | 482 | 482 | 482 | 482 | 0% | 400 | - | -1.83% | - | - |
| 06/17 | 480 | 488 | 480 | 482 | +1.47% | 400 | - | -2.43% | - | - |
| 06/16 | 475 | 475 | 475 | 475 | 0% | 1,600 | - | -4.43% | - | - |
| 06/15 | 479 | 480 | 475 | 475 | -0.63% | 9,800 | - | -5.19% | - | - |
| 06/12 | 473 | 479 | 470 | 478 | +1.06% | 5,300 | - | -5.16% | - | - |
| 06/11 | 472 | 473 | 468 | 473 | -1.05% | 4,000 | - | -6.71% | - | - |
| 06/10 | 482 | 482 | 475 | 478 | -0.42% | 3,000 | - | -6.27% | - | - |
| 06/09 | 480 | 480 | 476 | 480 | 0% | 9,700 | - | -6.25% | - | - |
| 06/08 | 476 | 480 | 476 | 480 | -0.62% | 1,000 | - | -6.8% | - | - |
| 06/05 | 480 | 483 | 471 | 483 | 0% | 7,800 | - | -6.76% | - | - |
| 06/04 | 482 | 483 | 482 | 483 | -1.02% | 2,500 | - | -7.29% | - | - |
| 06/03 | 489 | 495 | 486 | 488 | -1.81% | 16,400 | - | -6.87% | - | - |
| 06/02 | 499 | 499 | 497 | 497 | -0.4% | 2,700 | - | -5.69% | - | - |
| 06/01 | 501 | 505 | 499 | 499 | +1.22% | 1,800 | - | -5.85% | - | - |
| 05/29 | 487 | 499 | 487 | 493 | +0.41% | 1,600 | - | -7.5% | - | - |
| 05/28 | 489 | 491 | 485 | 491 | +0.82% | 3,800 | - | -8.4% | - | - |
| 05/27 | 487 | 487 | 485 | 487 | -0.61% | 1,300 | - | -9.81% | - | - |
| 05/26 | 485 | 491 | 485 | 490 | +1.03% | 2,700 | - | -9.59% | - | - |
| 05/25 | 499 | 499 | 483 | 485 | -2.81% | 4,300 | - | -11.17% | - | - |
| 05/22 | 508 | 508 | 475 | 499 | -1.77% | 23,500 | - | -9.27% | - | - |
| 05/21 | 507 | 511 | 507 | 508 | -0.39% | 4,900 | - | -7.97% | - | - |
| 05/20 | 514 | 514 | 510 | 510 | -0.97% | 3,400 | - | -7.94% | - | - |
| 05/19 | 512 | 515 | 512 | 515 | 0% | 2,300 | - | -7.21% | - | - |
| 05/18 | 517 | 517 | 510 | 515 | -0.39% | 4,800 | - | -7.21% | - | - |
| 05/15 | 533 | 534 | 510 | 517 | -8.82% | 33,100 | - | -7.01% | - | - |
| 05/14 | 568 | 586 | 553 | 567 | -0.35% | 8,500 | - | +1.98% | - | - |
| 05/13 | 560 | 576 | 560 | 569 | +1.61% | 1,900 | - | +2.71% | - | - |
| 05/12 | 560 | 561 | 552 | 560 | 0% | 3,200 | - | +1.45% | - | - |
| 05/11 | 545 | 563 | 545 | 560 | +2.75% | 1,100 | - | +1.82% | - | - |
| 05/08 | 542 | 548 | 541 | 545 | +0.55% | 7,100 | - | -0.55% | - | - |
| 05/07 | 548 | 552 | 542 | 542 | -0.55% | 800 | - | -0.91% | - | - |
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 | |
| 2014年 3月期 | 618 1,235 6/27 | 274 548 2/6 | 2,888,800 1,444,400 6/27 | 24億1816万 | 11億313万 | +11.13% 1/21 | -12.61% 2/10 |
| 2015年 3月期 | 398 796 3/19 796 3/18 | 289 578 5/22 578 5/19 | 185,800 92,900 9/18 | 16億237万 | 11億6353万 | +11.16% 5/14 | -7.41% 5/19 |
| 2016年 3月期 | 550 1,100 3/14 | 318 635 8/26 635 8/25 | 73,200 36,600 11/13 | 22億1433万 | 12億7827万 | +19.18% 11/20 | -13.61% 1/14 |
| 2017年 3月期 | 859 1,717 3/9 | 426 851 6/29 | 72,200 36,100 3/8 | 34億5636万 | 17億1308万 | +24.01% 1/11 | -13.96% 4/12 |
| 2018年 3月期 | 1,276 1/19 | 612 4/13 | 81,000 11/27 | 51億3724万 | 24億6394万 | +25.3% 5/15 | -13.19% 2/14 |
| 2019年 3月期 | 1,018 4/10 | 515 12/25 | 38,600 8/9 | 40億9852万 | 20億7341万 | +13.83% 2/18 | -17.19% 8/13 |
| 2020年 3月期 | 946 12/30 | 352 3/17 | 115,600 12/30 | 38億864万 | 14億1717万 | +22.92% 12/30 | -38.54% 3/16 |
| 2021年 3月期 | 600 3/19 | 350 8/12 | 89,600 2/17 | 24億1563万 | 14億911万 | +21.91% 5/26 | -14.21% 7/14 |
| 2022年 3月期 | 652 4/5 | 386 3/11 3/9 | 161,800 10/1 | 26億2498万 | 15億5405万 | +11.49% 6/10 | -15.42% 8/6 |
| 2023年 3月期 | 639 12/8 | 402 4/27 | 166,700 12/8 | 25億7264万 | 16億1847万 | +9.91% 12/7 | -5.83% 12/23 |
| 2024年 3月期 | 639 7/10 | 497 2/26 | 115,200 11/22 | 25億7264万 | 20億94万 | +8.63% 7/13 | -9.42% 8/18 |
| 2025年 3月期 | 579 6/14 | 397 12/19 12/17 | 322,500 1/17 | 23億3108万 | 15億9834万 | +9.17% 6/13 | -21.29% 8/5 |
| 2026年 3月期 | 595 8/12 | 384 4/7 | 792,100 4/21 | 23億9550万 | 15億4600万 | +17.44% 6/5 | -5.98% 10/14 |
| 最新 | 508 2026/9/30 | 1,100 | 20億4523万 | -1.36% 515 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 114%（2.14倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/09/30 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
274円（2014/02/06） - 85%（1.85倍）
508円（9/30）
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。
