JRC（6224）の株価チャート

株価

7/27

前日 (7/24): 1,119
始値: 1,148
高値: 1,150
安値: 1,128
終値 +1.97%: 1,141
出来高 -62.24%: 33,000

乖離率

株価（5日） 移動平均値: -1.13%
1,154
株価（25日） 移動平均値: -11.82%
1,294
出来高（5日） 移動平均値: -52.03%
68,800

2026/03/02～2026/07/27

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
07/27	1,148	1,150	1,128	1,141	+1.97%	33,000	149億6720万	-11.82%	11.79	2.5
07/24	1,138	1,138	1,103	1,119	-2.27%	87,400	146億7861万	-14.06%	11.57	2.45
07/23	1,162	1,166	1,142	1,145	-0.43%	55,100	150億1967万	-12.66%	11.83	2.51
07/22	1,218	1,220	1,150	1,150	-5.35%	114,800	150億8526万	-12.75%	11.89	2.52
07/21	1,189	1,217	1,185	1,215	+2.19%	53,700	159億3790万	-8.3%	12.56	2.66
07/17	1,206	1,228	1,168	1,189	-2.06%	148,300	155億9685万	-10.47%	12.29	2.6
07/16	1,254	1,298	1,201	1,214	-11.45%	263,300	159億2479万	-8.93%	12.55	2.66
07/15	1,347	1,372	1,342	1,371	+1.56%	53,800	179億8425万	+2.77%	14.17	3
07/14	1,361	1,361	1,341	1,350	-0.59%	24,100	177億878万	+1.43%	13.95	2.96
07/13	1,380	1,385	1,348	1,358	-1.59%	25,500	178億1372万	+2.26%	14.04	2.97
07/10	1,360	1,384	1,353	1,380	+2%	24,800	181億231万	+4.07%	14.26	3.02
07/09	1,350	1,364	1,344	1,353	+0.15%	17,100	177億4813万	+2.19%	13.98	2.96
07/08	1,374	1,374	1,350	1,351	-0.95%	14,800	177億2190万	+2.19%	13.96	2.96
07/07	1,355	1,368	1,352	1,364	+0.66%	15,600	178億9243万	+3.33%	14.1	2.99
07/06	1,365	1,376	1,350	1,355	+0.37%	16,500	177億7437万	+2.73%	14.01	2.97
07/03	1,335	1,350	1,327	1,350	+1.35%	19,100	177億878万	+2.27%	13.95	2.96
07/02	1,335	1,352	1,328	1,332	-0.22%	30,500	174億7266万	+0.99%	13.77	2.92
07/01	1,323	1,346	1,323	1,335	+0.3%	14,200	175億1202万	+1.14%	13.8	2.92
06/30	1,327	1,337	1,311	1,331	+0.3%	32,500	174億5955万	+0.91%	13.76	2.91
06/29	1,330	1,338	1,325	1,327	+0.45%	17,000	174億708万	+0.68%	13.72	2.91
06/26	1,347	1,347	1,320	1,321	-1.42%	18,200	173億2837万	+0.23%	13.65	2.89
06/25	1,330	1,343	1,326	1,340	+1.52%	30,600	175億7761万	+1.67%	13.85	2.93
06/24	1,300	1,330	1,300	1,320	+0.53%	33,000	173億1525万	+0.23%	13.64	2.89
06/23	1,327	1,335	1,313	1,313	-1.06%	23,000	172億2343万	-0.15%	13.57	2.87
06/22	1,345	1,357	1,326	1,327	-1.85%	27,700	174億708万	+0.91%	13.72	2.91
06/19	1,337	1,356	1,331	1,352	+1.73%	27,500	177億3502万	+3.05%	13.97	2.96
06/18	1,317	1,334	1,311	1,329	+0.38%	29,100	174億3331万	+1.53%	13.74	2.91
06/17	1,320	1,339	1,305	1,324	+0.68%	24,400	173億6772万	+1.3%	13.69	2.9
06/16	1,306	1,315	1,301	1,315	+0.38%	22,100	172億4967万	+0.69%	13.59	2.88
06/15	1,311	1,320	1,302	1,310	+1.08%	22,000	171億8408万	+0.38%	13.54	2.87
06/12	1,282	1,310	1,280	1,296	+3.51%	79,600	170億43万	-0.61%	13.4	2.84
06/11	1,266	1,274	1,230	1,252	-2.11%	66,200	164億2326万	-3.99%	12.94	2.74
06/10	1,295	1,317	1,274	1,279	-0.85%	40,300	167億7743万	-1.92%	13.22	2.8
06/09	1,315	1,321	1,287	1,290	-0.69%	39,600	169億2172万	-0.77%	13.33	2.82
06/08	1,297	1,310	1,285	1,299	-2.11%	69,700	170億3978万	+0.08%	13.43	2.84
06/05	1,312	1,332	1,309	1,327	+1.3%	28,800	174億708万	+2.63%	13.72	2.91
06/04	1,300	1,327	1,292	1,310	+0.15%	59,200	171億8408万	+1.63%	13.54	2.87
06/03	1,333	1,339	1,308	1,308	-1.65%	55,600	171億5784万	+1.79%	13.52	2.86
06/02	1,360	1,360	1,315	1,330	-3.48%	64,000	174億4643万	+3.83%	13.75	2.91
06/01	1,351	1,379	1,345	1,378	+2.84%	64,600	180億7608万	+7.91%	14.24	3.02
05/29	1,346	1,355	1,336	1,340	+0.37%	51,100	175億7761万	+5.51%	13.85	2.93
05/28	1,317	1,335	1,300	1,335	+1.37%	51,600	175億1202万	+5.53%	13.8	2.92
05/27	1,333	1,333	1,308	1,317	+0.15%	43,600	172億7590万	+4.52%	13.61	2.88
05/26	1,331	1,334	1,307	1,315	-0.98%	32,400	172億4967万	+4.78%	13.59	2.88
05/25	1,331	1,337	1,311	1,328	+0.76%	51,000	174億2019万	+6.33%	13.73	2.9
05/22	1,322	1,322	1,303	1,318	+0.76%	49,000	172億8902万	+5.78%	13.62	2.88
05/21	1,310	1,310	1,296	1,308	+2.19%	49,300	171億5784万	+5.31%	13.52	2.86
05/20	1,296	1,302	1,260	1,280	-1.23%	64,500	167億9055万	+3.23%	13.23	2.8
05/19	1,305	1,325	1,289	1,296	+1.65%	94,600	170億43万	+4.68%	13.4	2.83
05/18	1,278	1,290	1,249	1,275	-0.16%	65,100	167億2496万	+3.07%	13.18	2.79
05/15	1,276	1,284	1,254	1,277	+1.43%	63,500	167億5120万	+3.4%	13.2	2.79
05/14	1,300	1,300	1,259	1,259	-3.45%	37,900	165億1508万	+2.19%	13.01	2.75
05/13	1,310	1,321	1,295	1,304	+0.69%	65,500	171億537万	+6.02%	13.48	2.85
05/12	1,307	1,307	1,283	1,295	+0.23%	51,200	169億8731万	+5.71%	13.39	2.83
05/11	1,308	1,310	1,275	1,292	-0.08%	60,500	169億4796万	+5.81%	13.35	2.83
05/08	1,243	1,293	1,235	1,293	+4.7%	66,500	169億6108万	+6.33%	13.36	2.83
05/07	1,228	1,244	1,219	1,235	+2.92%	63,900	162億26万	+2.07%	12.77	2.7
05/01	1,214	1,230	1,197	1,200	-1.56%	70,100	157億4114万	-0.74%	12.4	2.62
04/30	1,197	1,227	1,195	1,219	+1.75%	55,700	159億9037万	+0.83%	12.6	2.67
04/28	1,202	1,213	1,196	1,198	-0.83%	72,300	157億1490万	-0.83%	12.38	2.62
04/27	1,205	1,210	1,188	1,208	+0.25%	33,000	158億4608万	0%	12.49	2.64
04/24	1,220	1,225	1,192	1,205	-1.23%	41,700	158億673万	0%	12.46	2.64
04/23	1,219	1,222	1,170	1,220	+0.08%	68,400	160億349万	+1.24%	12.61	2.67
04/22	1,225	1,238	1,214	1,219	-0.57%	34,500	159億9037万	+0.91%	12.6	2.67
04/21	1,223	1,234	1,216	1,226	+1.41%	51,000	160億8220万	+1.41%	12.67	2.68
04/20	1,220	1,220	1,199	1,209	+0.33%	54,300	158億5920万	-0.08%	12.5	2.64
04/17	1,200	1,228	1,187	1,205	+1.86%	103,300	158億673万	-0.66%	12.46	2.64
04/16	1,163	1,203	1,163	1,183	+1.11%	118,000	155億1814万	-2.71%	12.23	2.59
04/15	1,185	1,209	1,144	1,170	-6.02%	324,200	153億4761万	-4.26%	12.09	2.56
04/14	1,255	1,265	1,237	1,245	+0.81%	74,000	163億3143万	+1.38%	12.87	2.72
04/13	1,244	1,244	1,223	1,235	-0.96%	25,700	162億26万	+0.49%	12.77	2.7
04/10	1,267	1,267	1,239	1,247	0%	25,800	163億5767万	+1.14%	12.89	2.73
04/09	1,259	1,266	1,241	1,247	-0.95%	28,900	163億5767万	+0.97%	12.89	2.73
04/08	1,239	1,269	1,236	1,259	+3.28%	46,800	165億1508万	+1.86%	13.01	2.75
04/07	1,220	1,241	1,214	1,219	+0.41%	29,600	159億9037万	-1.69%	12.6	2.67
04/06	1,200	1,214	1,195	1,214	+1.25%	21,300	159億2479万	-2.65%	12.55	2.66
04/03	1,204	1,209	1,185	1,199	+1.52%	44,300	157億2802万	-4.61%	12.39	2.62
04/02	1,205	1,228	1,173	1,181	-1.01%	43,800	154億9190万	-6.79%	12.21	2.58
04/01	1,184	1,205	1,174	1,193	+2.93%	49,500	156億4932万	-6.65%	12.33	2.61
03/31	1,162	1,188	1,150	1,159	0%	51,000	152億332万	-10.09%	11.98	2.54
03/30	1,157	1,175	1,140	1,159	-3.42%	77,300	152億332万	-10.91%	11.98	2.54
03/27	1,180	1,206	1,180	1,200	+0.5%	40,600	157億4114万	-8.75%	12.4	2.62
03/26	1,205	1,213	1,176	1,194	-1.49%	72,400	156億6243万	-10.02%	12.34	2.61
03/25	1,200	1,213	1,184	1,212	+2.62%	80,500	158億9855万	-9.62%	12.53	2.65
03/24	1,170	1,200	1,170	1,181	+3.6%	61,800	154億9190万	-12.65%	12.21	2.58
03/23	1,172	1,172	1,126	1,140	-5.86%	134,700	149億4111万	-16.42%	11.78	2.49
03/19	1,262	1,262	1,209	1,211	-5.91%	70,600	158億7165万	-12.06%	12.52	2.65
03/18	1,260	1,287	1,252	1,287	+2.96%	39,100	168億6773万	-7.14%	13.3	2.81
03/17	1,262	1,284	1,250	1,250	-0.4%	53,800	163億8280万	-10.07%	12.92	2.73
03/16	1,275	1,284	1,252	1,255	-1.57%	48,300	164億4833万	-10.04%	12.97	2.74
03/13	1,265	1,289	1,260	1,275	-1.54%	53,500	167億1045万	-8.86%	13.18	2.79
03/12	1,308	1,315	1,290	1,295	-1.89%	40,000	169億7258万	-7.57%	13.39	2.83
03/11	1,314	1,351	1,314	1,320	+0.53%	41,600	173億23万	-5.85%	13.64	2.88
03/10	1,274	1,321	1,270	1,313	+3.47%	65,700	172億849万	-6.35%	13.57	2.87
03/09	1,274	1,274	1,234	1,269	-4.87%	113,500	166億3181万	-9.49%	13.12	2.77
03/06	1,313	1,346	1,298	1,334	+1.6%	57,300	174億8372万	-4.99%	13.79	2.92
03/05	1,307	1,329	1,296	1,313	+3.96%	94,500	172億849万	-6.41%	13.57	2.87
03/04	1,325	1,325	1,241	1,263	-6.79%	168,400	165億5318万	-10.04%	13.05	2.76
03/03	1,411	1,411	1,355	1,355	-4.04%	94,300	177億5895万	-3.7%	14.01	2.96
03/02	1,413	1,431	1,395	1,412	-3.49%	97,300	185億601万	+0.43%	14.59	3.09

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 2月期	1,056 8/9	599 10/18	3,535,500 8/9	133億8254万	75億9104万	+13.3% 11/28	-14.65% 10/16
2025年 2月期	1,145 7/17	705 8/5	665,600 7/16	146億8446万	90億4152万	+15.98% 1/20	-22.78% 8/5
2026年 2月期	1,826 9/26	824 4/7	1,266,600 7/17	237億9719万	105億6768万	+35.98% 7/17	-24.58% 10/17
最新	1,141 2026/7/27		33,000	149億7964万		-11.82% 1,294

年間値上がり率

2024/12/30 vs 2023/12/29: 20%（1.2倍）
2025/12/30 vs 2024/12/30: 53%（1.53倍）
2026/07/27 vs 2025/12/30: -19%（0.81倍）
過去安値 599円（2023/10/18）: 90%（1.9倍）
1,141円（7/27）

JRC（6224）の株価チャート

株価

7/27

乖離率

2026/03/02～2026/07/27

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート