JRC（6224）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,194
- 始値
- 1,180
- 高値
- 1,206
- 安値
- 1,180
- 終値 +0.5%
- 1,200
- 出来高 -43.92%
- 40,600
乖離率
- 株価（5日）
移動平均値 - +1.27%
1,185 - 株価（25日）
移動平均値 - -8.75%
1,315 - 出来高（5日）
移動平均値 - -47.95%
78,000
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,180 | 1,206 | 1,180 | 1,200 | +0.5% | 40,600 | 157億4114万 | -8.75% | 12.71 | 2.92 |
| 03/26 | 1,205 | 1,213 | 1,176 | 1,194 | -1.49% | 72,400 | 156億6243万 | -10.02% | 12.64 | 2.9 |
| 03/25 | 1,200 | 1,213 | 1,184 | 1,212 | +2.62% | 80,500 | 158億9855万 | -9.62% | 12.84 | 2.95 |
| 03/24 | 1,170 | 1,200 | 1,170 | 1,181 | +3.6% | 61,800 | 154億9190万 | -12.65% | 12.51 | 2.87 |
| 03/23 | 1,172 | 1,172 | 1,126 | 1,140 | -5.86% | 134,700 | 149億4111万 | -16.42% | 12.07 | 2.77 |
| 03/19 | 1,262 | 1,262 | 1,209 | 1,211 | -5.91% | 70,600 | 158億7165万 | -12.06% | 12.82 | 2.95 |
| 03/18 | 1,260 | 1,287 | 1,252 | 1,287 | +2.96% | 39,100 | 168億6773万 | -7.14% | 13.63 | 3.13 |
| 03/17 | 1,262 | 1,284 | 1,250 | 1,250 | -0.4% | 53,800 | 163億8280万 | -10.07% | 13.24 | 3.04 |
| 03/16 | 1,275 | 1,284 | 1,252 | 1,255 | -1.57% | 48,300 | 164億4833万 | -10.04% | 13.29 | 3.05 |
| 03/13 | 1,265 | 1,289 | 1,260 | 1,275 | -1.54% | 53,500 | 167億1045万 | -8.86% | 13.5 | 3.1 |
| 03/12 | 1,308 | 1,315 | 1,290 | 1,295 | -1.89% | 40,000 | 169億7258万 | -7.57% | 13.71 | 3.15 |
| 03/11 | 1,314 | 1,351 | 1,314 | 1,320 | +0.53% | 41,600 | 173億23万 | -5.85% | 13.98 | 3.21 |
| 03/10 | 1,274 | 1,321 | 1,270 | 1,313 | +3.47% | 65,700 | 172億849万 | -6.35% | 13.9 | 3.19 |
| 03/09 | 1,274 | 1,274 | 1,234 | 1,269 | -4.87% | 113,500 | 166億3181万 | -9.49% | 13.44 | 3.09 |
| 03/06 | 1,313 | 1,346 | 1,298 | 1,334 | +1.6% | 57,300 | 174億8372万 | -4.99% | 14.13 | 3.24 |
| 03/05 | 1,307 | 1,329 | 1,296 | 1,313 | +3.96% | 94,500 | 172億849万 | -6.41% | 13.9 | 3.19 |
| 03/04 | 1,325 | 1,325 | 1,241 | 1,263 | -6.79% | 168,400 | 165億5318万 | -10.04% | 13.38 | 3.07 |
| 03/03 | 1,411 | 1,411 | 1,355 | 1,355 | -4.04% | 94,300 | 177億5895万 | -3.7% | 14.35 | 3.3 |
| 03/02 | 1,413 | 1,431 | 1,395 | 1,412 | -3.49% | 97,300 | 185億601万 | +0.43% | 14.95 | 3.43 |
| 02/27 | 1,436 | 1,468 | 1,430 | 1,463 | +2.16% | 78,300 | 191億7442万 | +4.35% | 15.49 | 3.56 |
| 02/26 | 1,439 | 1,446 | 1,426 | 1,432 | -1.51% | 51,700 | 187億6813万 | +2.58% | 15.17 | 3.48 |
| 02/25 | 1,463 | 1,486 | 1,450 | 1,454 | -1.36% | 67,000 | 190億5647万 | +4.38% | 15.4 | 3.54 |
| 02/24 | 1,453 | 1,479 | 1,427 | 1,474 | +0.34% | 57,000 | 193億1859万 | +5.97% | 15.61 | 3.58 |
| 02/20 | 1,509 | 1,509 | 1,464 | 1,469 | -2.65% | 42,100 | 192億4234万 | +5.68% | 15.56 | 3.57 |
| 02/19 | 1,508 | 1,509 | 1,478 | 1,509 | +0.13% | 46,700 | 197億6630万 | +8.64% | 15.98 | 3.67 |
| 02/18 | 1,535 | 1,541 | 1,502 | 1,507 | -1.5% | 65,100 | 197億4010万 | +8.89% | 15.96 | 3.66 |
| 02/17 | 1,510 | 1,552 | 1,495 | 1,530 | +2% | 91,700 | 200億4137万 | +10.87% | 16.2 | 3.72 |
| 02/16 | 1,484 | 1,520 | 1,479 | 1,500 | +2.74% | 64,900 | 196億4841万 | +9.09% | 15.89 | 3.65 |
| 02/13 | 1,460 | 1,477 | 1,446 | 1,460 | -1.35% | 51,200 | 191億2445万 | +6.49% | 15.46 | 3.55 |
| 02/12 | 1,442 | 1,493 | 1,433 | 1,480 | +3.64% | 74,300 | 193億8643万 | +8.19% | 15.67 | 3.6 |
| 02/10 | 1,403 | 1,432 | 1,403 | 1,428 | +2% | 57,100 | 187億528万 | +4.62% | 15.12 | 3.47 |
| 02/09 | 1,400 | 1,409 | 1,384 | 1,400 | +3.02% | 95,200 | 183億3851万 | +2.64% | 14.83 | 3.4 |
| 02/06 | 1,354 | 1,360 | 1,330 | 1,359 | +0.37% | 73,800 | 178億145万 | -0.37% | 14.39 | 3.31 |
| 02/05 | 1,351 | 1,384 | 1,351 | 1,354 | +1.73% | 74,200 | 177億3596万 | -0.95% | 14.34 | 3.29 |
| 02/04 | 1,320 | 1,341 | 1,315 | 1,331 | +0.68% | 30,400 | 174億3468万 | -2.85% | 14.1 | 3.24 |
| 02/03 | 1,323 | 1,334 | 1,315 | 1,322 | +0.3% | 37,600 | 173億1679万 | -3.71% | 14 | 3.22 |
| 02/02 | 1,322 | 1,354 | 1,318 | 1,318 | +1.23% | 80,800 | 172億6440万 | -4.22% | 13.96 | 3.21 |
| 01/30 | 1,335 | 1,335 | 1,288 | 1,302 | -2.33% | 74,600 | 170億5481万 | -5.72% | 13.79 | 3.17 |
| 01/29 | 1,308 | 1,335 | 1,302 | 1,333 | +1.83% | 95,400 | 174億6088万 | -3.89% | 14.12 | 3.24 |
| 01/28 | 1,330 | 1,334 | 1,297 | 1,309 | -1.8% | 87,500 | 171億4651万 | -5.76% | 13.86 | 3.18 |
| 01/27 | 1,346 | 1,347 | 1,327 | 1,333 | +0.08% | 47,200 | 174億6088万 | -4.1% | 14.12 | 3.24 |
| 01/26 | 1,347 | 1,349 | 1,326 | 1,332 | -1.04% | 64,300 | 174億4778万 | -4.17% | 14.11 | 3.24 |
| 01/23 | 1,316 | 1,346 | 1,316 | 1,346 | +3.3% | 98,800 | 176億3117万 | -3.17% | 14.25 | 3.27 |
| 01/22 | 1,317 | 1,317 | 1,295 | 1,303 | -0.91% | 123,400 | 170億6791万 | -6.26% | 13.8 | 3.17 |
| 01/21 | 1,330 | 1,338 | 1,304 | 1,315 | -3.31% | 141,300 | 171億9157万 | -5.46% | 13.93 | 3.2 |
| 01/20 | 1,401 | 1,403 | 1,352 | 1,360 | -3.34% | 134,400 | 177億7987万 | -2.37% | 14.4 | 3.31 |
| 01/19 | 1,430 | 1,430 | 1,405 | 1,407 | -1.75% | 85,900 | 183億9433万 | +1.01% | 14.9 | 3.42 |
| 01/16 | 1,445 | 1,455 | 1,404 | 1,432 | -1.1% | 93,500 | 187億2116万 | +2.95% | 15.17 | 3.48 |
| 01/15 | 1,441 | 1,478 | 1,422 | 1,448 | +3.43% | 187,400 | 189億3034万 | +4.17% | 15.33 | 3.52 |
| 01/14 | 1,414 | 1,414 | 1,388 | 1,400 | -0.07% | 74,500 | 183億281万 | +1.01% | 14.83 | 3.4 |
| 01/13 | 1,440 | 1,442 | 1,396 | 1,401 | +0.14% | 68,800 | 183億1588万 | +1.23% | 14.84 | 3.41 |
| 01/09 | 1,400 | 1,406 | 1,395 | 1,399 | -0.07% | 35,700 | 182億8974万 | +1.3% | 14.82 | 3.4 |
| 01/08 | 1,396 | 1,406 | 1,392 | 1,400 | +0.14% | 40,300 | 183億281万 | +1.6% | 14.83 | 3.4 |
| 01/07 | 1,400 | 1,405 | 1,388 | 1,398 | -0.5% | 53,200 | 182億7666万 | +1.75% | 14.81 | 3.4 |
| 01/06 | 1,393 | 1,411 | 1,393 | 1,405 | +0.86% | 28,600 | 183億6818万 | +2.41% | 14.88 | 3.42 |
| 01/05 | 1,416 | 1,428 | 1,383 | 1,393 | -1.35% | 47,500 | 182億1130万 | +1.75% | 14.75 | 3.39 |
| 2025 | ||||||||||
| 12/30 | 1,424 | 1,424 | 1,400 | 1,412 | -0.35% | 21,600 | 184億5969万 | +3.29% | 14.95 | 3.43 |
| 12/29 | 1,428 | 1,441 | 1,414 | 1,417 | -0.77% | 30,600 | 185億2506万 | +4.04% | 15.01 | 3.45 |
| 12/26 | 1,407 | 1,433 | 1,395 | 1,428 | +1.49% | 37,900 | 186億6887万 | +5.15% | 15.12 | 3.47 |
| 12/25 | 1,409 | 1,415 | 1,390 | 1,407 | +0.57% | 32,100 | 183億9433万 | +3.99% | 14.9 | 3.42 |
| 12/24 | 1,454 | 1,454 | 1,394 | 1,399 | -3.72% | 53,200 | 182億8974万 | +3.71% | 14.82 | 3.4 |
| 12/23 | 1,424 | 1,476 | 1,420 | 1,453 | +0.97% | 72,900 | 189億9570万 | +8.03% | 15.39 | 3.53 |
| 12/22 | 1,407 | 1,456 | 1,405 | 1,439 | +3.67% | 95,700 | 187億5845万 | +7.39% | 15.24 | 3.5 |
| 12/19 | 1,371 | 1,406 | 1,311 | 1,388 | +3.5% | 254,600 | 180億9363万 | +3.74% | 14.7 | 3.38 |
| 12/18 | 1,325 | 1,350 | 1,325 | 1,341 | +0.9% | 22,200 | 174億8095万 | +0.37% | 14.2 | 3.26 |
| 12/17 | 1,330 | 1,336 | 1,317 | 1,329 | +0.61% | 27,000 | 173億2452万 | -0.52% | 14.07 | 3.23 |
| 12/16 | 1,350 | 1,355 | 1,321 | 1,321 | -2.44% | 37,700 | 172億2023万 | -1.27% | 13.99 | 3.21 |
| 12/15 | 1,325 | 1,369 | 1,308 | 1,354 | +2.03% | 51,300 | 176億5041万 | +1.12% | 14.34 | 3.29 |
| 12/12 | 1,329 | 1,347 | 1,311 | 1,327 | -2.35% | 81,400 | 172億9845万 | -0.82% | 14.05 | 3.23 |
| 12/11 | 1,384 | 1,384 | 1,352 | 1,359 | -1.09% | 32,500 | 177億1559万 | +1.49% | 14.39 | 3.31 |
| 12/10 | 1,356 | 1,380 | 1,356 | 1,374 | +1.03% | 24,500 | 179億1113万 | +2.69% | 14.55 | 3.34 |
| 12/09 | 1,384 | 1,384 | 1,357 | 1,360 | -1.88% | 22,200 | 177億2863万 | +1.8% | 14.4 | 3.31 |
| 12/08 | 1,398 | 1,401 | 1,372 | 1,386 | +1.17% | 41,800 | 180億6756万 | +3.82% | 14.68 | 3.37 |
| 12/05 | 1,350 | 1,371 | 1,331 | 1,370 | +1.41% | 33,900 | 178億5899万 | +2.78% | 14.51 | 3.33 |
| 12/04 | 1,330 | 1,351 | 1,322 | 1,351 | +1.89% | 44,400 | 176億1131万 | +1.58% | 14.31 | 3.29 |
| 12/03 | 1,311 | 1,340 | 1,310 | 1,326 | +0.99% | 49,800 | 172億8541万 | -0.3% | 14.04 | 3.22 |
| 12/02 | 1,310 | 1,322 | 1,308 | 1,313 | +0.15% | 21,800 | 171億1595万 | -1.35% | 13.9 | 3.19 |
| 12/01 | 1,341 | 1,342 | 1,308 | 1,311 | -2.09% | 28,800 | 170億8988万 | -1.43% | 13.88 | 3.19 |
| 11/28 | 1,325 | 1,344 | 1,324 | 1,339 | +0.83% | 26,600 | 174億5488万 | +0.75% | 14.18 | 3.24 |
| 11/27 | 1,333 | 1,339 | 1,323 | 1,328 | -0.3% | 23,500 | 173億1148万 | +0.08% | 14.06 | 3.21 |
| 11/26 | 1,309 | 1,332 | 1,305 | 1,332 | +2.62% | 46,700 | 173億6363万 | +0.53% | 14.11 | 3.22 |
| 11/25 | 1,324 | 1,333 | 1,277 | 1,298 | -1.07% | 59,200 | 169億2041万 | -1.82% | 13.75 | 3.14 |
| 11/21 | 1,292 | 1,314 | 1,289 | 1,312 | +0.61% | 48,000 | 171億291万 | -0.68% | 13.89 | 3.18 |
| 11/20 | 1,309 | 1,334 | 1,302 | 1,304 | +0.08% | 37,800 | 169億9427万 | -1.44% | 13.81 | 3.16 |
| 11/19 | 1,298 | 1,321 | 1,292 | 1,303 | +0.62% | 41,900 | 169億8124万 | -2.54% | 13.8 | 3.15 |
| 11/18 | 1,332 | 1,332 | 1,291 | 1,295 | -3.5% | 87,100 | 168億7698万 | -4.07% | 13.71 | 3.13 |
| 11/17 | 1,376 | 1,376 | 1,317 | 1,342 | -2.47% | 78,400 | 174億8950万 | -1.68% | 14.21 | 3.25 |
| 11/14 | 1,350 | 1,380 | 1,341 | 1,376 | +1.93% | 73,000 | 179億3260万 | -0.15% | 14.57 | 3.33 |
| 11/13 | 1,353 | 1,360 | 1,333 | 1,350 | +0.9% | 35,200 | 175億9376万 | -2.95% | 14.3 | 3.27 |
| 11/12 | 1,369 | 1,378 | 1,335 | 1,338 | -2.26% | 40,500 | 174億3737万 | -4.77% | 14.17 | 3.24 |
| 11/11 | 1,388 | 1,388 | 1,338 | 1,369 | +0.37% | 70,400 | 178億4138万 | -3.46% | 14.5 | 3.31 |
| 11/10 | 1,340 | 1,369 | 1,326 | 1,364 | +3.88% | 87,300 | 177億7622万 | -4.68% | 14.44 | 3.3 |
| 11/07 | 1,348 | 1,348 | 1,307 | 1,313 | -2.74% | 54,100 | 171億1156万 | -9.01% | 13.9 | 3.18 |
| 11/06 | 1,350 | 1,364 | 1,342 | 1,350 | +1.05% | 71,800 | 175億9376万 | -7.41% | 14.3 | 3.27 |
| 11/05 | 1,338 | 1,356 | 1,305 | 1,336 | -0.15% | 109,400 | 174億1131万 | -9.42% | 14.15 | 3.23 |
| 11/04 | 1,327 | 1,346 | 1,308 | 1,338 | -0.22% | 59,300 | 174億3737万 | -10.32% | 14.17 | 3.24 |
| 10/31 | 1,333 | 1,360 | 1,325 | 1,341 | +0.6% | 78,900 | 174億7647万 | -11.25% | 14.2 | 3.24 |
| 10/30 | 1,287 | 1,336 | 1,282 | 1,333 | +3.33% | 69,100 | 173億7221万 | -12.76% | 14.12 | 3.23 |
| 10/29 | 1,353 | 1,372 | 1,288 | 1,290 | -5.08% | 144,800 | 168億1182万 | -16.5% | 13.66 | 3.12 |
| 10/28 | 1,339 | 1,360 | 1,324 | 1,359 | +2.1% | 105,700 | 177億1105万 | -13% | 14.39 | 3.29 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 2月期 | 1,056 8/9 | 599 10/18 | 3,535,500 8/9 | +13.3% 11/28 | -14.65% 10/16 |
| 2025年 2月期 | 1,145 7/17 | 705 8/5 | 665,600 7/16 | +15.98% 1/20 | -22.78% 8/5 |
| 最新 | 1,200 2026/3/27 | 40,600 | -8.75% 1,315 | ||
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）
- 2026/03/27 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
599円（2023/10/18） - 100%（2倍）
1,200円（3/27）
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。
