JRC（6224）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,183
- 始値
- 1,200
- 高値
- 1,228
- 安値
- 1,187
- 終値 +1.86%
- 1,205
- 出来高 -12.46%
- 103,300
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,208 - 株価（25日）
移動平均値 - -0.66%
1,213 - 出来高（5日）
移動平均値 - -19.95%
129,040
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 | 1,200 | 1,228 | 1,187 | 1,205 | +1.86% | 103,300 | 158億673万 | -0.66% | 12.44 | 2.67 |
| 04/16 | 1,163 | 1,203 | 1,163 | 1,183 | +1.11% | 118,000 | 155億1814万 | -2.71% | 12.22 | 2.62 |
| 04/15 | 1,185 | 1,209 | 1,144 | 1,170 | -6.02% | 324,200 | 153億4761万 | -4.26% | 12.08 | 2.59 |
| 04/14 | 1,255 | 1,265 | 1,237 | 1,245 | +0.81% | 74,000 | 163億3143万 | +1.38% | 12.86 | 2.76 |
| 04/13 | 1,244 | 1,244 | 1,223 | 1,235 | -0.96% | 25,700 | 162億26万 | +0.49% | 12.75 | 2.73 |
| 04/10 | 1,267 | 1,267 | 1,239 | 1,247 | 0% | 25,800 | 163億5767万 | +1.14% | 12.88 | 2.76 |
| 04/09 | 1,259 | 1,266 | 1,241 | 1,247 | -0.95% | 28,900 | 163億5767万 | +0.97% | 12.88 | 2.76 |
| 04/08 | 1,239 | 1,269 | 1,236 | 1,259 | +3.28% | 46,800 | 165億1508万 | +1.86% | 13 | 2.79 |
| 04/07 | 1,220 | 1,241 | 1,214 | 1,219 | +0.41% | 29,600 | 159億9037万 | -1.69% | 12.59 | 2.7 |
| 04/06 | 1,200 | 1,214 | 1,195 | 1,214 | +1.25% | 21,300 | 159億2479万 | -2.65% | 12.54 | 2.69 |
| 04/03 | 1,204 | 1,209 | 1,185 | 1,199 | +1.52% | 44,300 | 157億2802万 | -4.61% | 12.38 | 2.65 |
| 04/02 | 1,205 | 1,228 | 1,173 | 1,181 | -1.01% | 43,800 | 154億9190万 | -6.79% | 12.2 | 2.61 |
| 04/01 | 1,184 | 1,205 | 1,174 | 1,193 | +2.93% | 49,500 | 156億4932万 | -6.65% | 12.32 | 2.64 |
| 03/31 | 1,162 | 1,188 | 1,150 | 1,159 | 0% | 51,000 | 152億332万 | -10.09% | 11.97 | 2.56 |
| 03/30 | 1,157 | 1,175 | 1,140 | 1,159 | -3.42% | 77,300 | 152億332万 | -10.91% | 11.97 | 2.56 |
| 03/27 | 1,180 | 1,206 | 1,180 | 1,200 | +0.5% | 40,600 | 157億4114万 | -8.75% | 12.39 | 2.66 |
| 03/26 | 1,205 | 1,213 | 1,176 | 1,194 | -1.49% | 72,400 | 156億6243万 | -10.02% | 12.33 | 2.64 |
| 03/25 | 1,200 | 1,213 | 1,184 | 1,212 | +2.62% | 80,500 | 158億9855万 | -9.62% | 12.52 | 2.68 |
| 03/24 | 1,170 | 1,200 | 1,170 | 1,181 | +3.6% | 61,800 | 154億9190万 | -12.65% | 12.2 | 2.61 |
| 03/23 | 1,172 | 1,172 | 1,126 | 1,140 | -5.86% | 134,700 | 149億4111万 | -16.42% | 11.77 | 2.52 |
| 03/19 | 1,262 | 1,262 | 1,209 | 1,211 | -5.91% | 70,600 | 158億7165万 | -12.06% | 12.51 | 2.68 |
| 03/18 | 1,260 | 1,287 | 1,252 | 1,287 | +2.96% | 39,100 | 168億6773万 | -7.14% | 13.29 | 2.85 |
| 03/17 | 1,262 | 1,284 | 1,250 | 1,250 | -0.4% | 53,800 | 163億8280万 | -10.07% | 12.91 | 2.77 |
| 03/16 | 1,275 | 1,284 | 1,252 | 1,255 | -1.57% | 48,300 | 164億4833万 | -10.04% | 12.96 | 2.78 |
| 03/13 | 1,265 | 1,289 | 1,260 | 1,275 | -1.54% | 53,500 | 167億1045万 | -8.86% | 13.17 | 2.82 |
| 03/12 | 1,308 | 1,315 | 1,290 | 1,295 | -1.89% | 40,000 | 169億7258万 | -7.57% | 13.37 | 2.87 |
| 03/11 | 1,314 | 1,351 | 1,314 | 1,320 | +0.53% | 41,600 | 173億23万 | -5.85% | 13.63 | 2.92 |
| 03/10 | 1,274 | 1,321 | 1,270 | 1,313 | +3.47% | 65,700 | 172億849万 | -6.35% | 13.56 | 2.91 |
| 03/09 | 1,274 | 1,274 | 1,234 | 1,269 | -4.87% | 113,500 | 166億3181万 | -9.49% | 13.11 | 2.81 |
| 03/06 | 1,313 | 1,346 | 1,298 | 1,334 | +1.6% | 57,300 | 174億8372万 | -4.99% | 13.78 | 2.95 |
| 03/05 | 1,307 | 1,329 | 1,296 | 1,313 | +3.96% | 94,500 | 172億849万 | -6.41% | 13.56 | 2.91 |
| 03/04 | 1,325 | 1,325 | 1,241 | 1,263 | -6.79% | 168,400 | 165億5318万 | -10.04% | 13.04 | 2.79 |
| 03/03 | 1,411 | 1,411 | 1,355 | 1,355 | -4.04% | 94,300 | 177億5895万 | -3.7% | 13.99 | 3 |
| 03/02 | 1,413 | 1,431 | 1,395 | 1,412 | -3.49% | 97,300 | 185億601万 | +0.43% | 14.58 | 3.12 |
| 02/27 | 1,436 | 1,468 | 1,430 | 1,463 | +2.16% | 78,300 | 191億7442万 | +4.35% | 13.27 | 3.23 |
| 02/26 | 1,439 | 1,446 | 1,426 | 1,432 | -1.51% | 51,700 | 187億6813万 | +2.58% | 12.99 | 3.17 |
| 02/25 | 1,463 | 1,486 | 1,450 | 1,454 | -1.36% | 67,000 | 190億5647万 | +4.38% | 13.19 | 3.21 |
| 02/24 | 1,453 | 1,479 | 1,427 | 1,474 | +0.34% | 57,000 | 193億1859万 | +5.97% | 13.37 | 3.26 |
| 02/20 | 1,509 | 1,509 | 1,464 | 1,469 | -2.65% | 42,100 | 192億4234万 | +5.68% | 13.32 | 3.25 |
| 02/19 | 1,508 | 1,509 | 1,478 | 1,509 | +0.13% | 46,700 | 197億6630万 | +8.64% | 13.68 | 3.33 |
| 02/18 | 1,535 | 1,541 | 1,502 | 1,507 | -1.5% | 65,100 | 197億4010万 | +8.89% | 13.66 | 3.33 |
| 02/17 | 1,510 | 1,552 | 1,495 | 1,530 | +2% | 91,700 | 200億4137万 | +10.87% | 13.87 | 3.38 |
| 02/16 | 1,484 | 1,520 | 1,479 | 1,500 | +2.74% | 64,900 | 196億4841万 | +9.09% | 13.6 | 3.31 |
| 02/13 | 1,460 | 1,477 | 1,446 | 1,460 | -1.35% | 51,200 | 191億2445万 | +6.49% | 13.24 | 3.23 |
| 02/12 | 1,442 | 1,493 | 1,433 | 1,480 | +3.64% | 74,300 | 193億8643万 | +8.19% | 13.42 | 3.27 |
| 02/10 | 1,403 | 1,432 | 1,403 | 1,428 | +2% | 57,100 | 187億528万 | +4.62% | 12.95 | 3.16 |
| 02/09 | 1,400 | 1,409 | 1,384 | 1,400 | +3.02% | 95,200 | 183億3851万 | +2.64% | 12.69 | 3.09 |
| 02/06 | 1,354 | 1,360 | 1,330 | 1,359 | +0.37% | 73,800 | 178億145万 | -0.37% | 12.32 | 3 |
| 02/05 | 1,351 | 1,384 | 1,351 | 1,354 | +1.73% | 74,200 | 177億3596万 | -0.95% | 12.28 | 2.99 |
| 02/04 | 1,320 | 1,341 | 1,315 | 1,331 | +0.68% | 30,400 | 174億3468万 | -2.85% | 12.07 | 2.94 |
| 02/03 | 1,323 | 1,334 | 1,315 | 1,322 | +0.3% | 37,600 | 173億1679万 | -3.71% | 11.99 | 2.92 |
| 02/02 | 1,322 | 1,354 | 1,318 | 1,318 | +1.23% | 80,800 | 172億6440万 | -4.22% | 11.95 | 2.91 |
| 01/30 | 1,335 | 1,335 | 1,288 | 1,302 | -2.33% | 74,600 | 170億5481万 | -5.72% | 11.8 | 2.88 |
| 01/29 | 1,308 | 1,335 | 1,302 | 1,333 | +1.83% | 95,400 | 174億6088万 | -3.89% | 12.09 | 2.95 |
| 01/28 | 1,330 | 1,334 | 1,297 | 1,309 | -1.8% | 87,500 | 171億4651万 | -5.76% | 11.87 | 2.89 |
| 01/27 | 1,346 | 1,347 | 1,327 | 1,333 | +0.08% | 47,200 | 174億6088万 | -4.1% | 12.09 | 2.95 |
| 01/26 | 1,347 | 1,349 | 1,326 | 1,332 | -1.04% | 64,300 | 174億4778万 | -4.17% | 12.08 | 2.94 |
| 01/23 | 1,316 | 1,346 | 1,316 | 1,346 | +3.3% | 98,800 | 176億3117万 | -3.17% | 12.2 | 2.97 |
| 01/22 | 1,317 | 1,317 | 1,295 | 1,303 | -0.91% | 123,400 | 170億6791万 | -6.26% | 11.81 | 2.88 |
| 01/21 | 1,330 | 1,338 | 1,304 | 1,315 | -3.31% | 141,300 | 171億9157万 | -5.46% | 11.9 | 2.9 |
| 01/20 | 1,401 | 1,403 | 1,352 | 1,360 | -3.34% | 134,400 | 177億7987万 | -2.37% | 12.31 | 3 |
| 01/19 | 1,430 | 1,430 | 1,405 | 1,407 | -1.75% | 85,900 | 183億9433万 | +1.01% | 12.73 | 3.1 |
| 01/16 | 1,445 | 1,455 | 1,404 | 1,432 | -1.1% | 93,500 | 187億2116万 | +2.95% | 12.96 | 3.16 |
| 01/15 | 1,441 | 1,478 | 1,422 | 1,448 | +3.43% | 187,400 | 189億3034万 | +4.17% | 13.1 | 3.19 |
| 01/14 | 1,414 | 1,414 | 1,388 | 1,400 | -0.07% | 74,500 | 183億281万 | +1.01% | 12.67 | 3.09 |
| 01/13 | 1,440 | 1,442 | 1,396 | 1,401 | +0.14% | 68,800 | 183億1588万 | +1.23% | 12.68 | 3.09 |
| 01/09 | 1,400 | 1,406 | 1,395 | 1,399 | -0.07% | 35,700 | 182億8974万 | +1.3% | 12.66 | 3.09 |
| 01/08 | 1,396 | 1,406 | 1,392 | 1,400 | +0.14% | 40,300 | 183億281万 | +1.6% | 12.67 | 3.09 |
| 01/07 | 1,400 | 1,405 | 1,388 | 1,398 | -0.5% | 53,200 | 182億7666万 | +1.75% | 12.65 | 3.08 |
| 01/06 | 1,393 | 1,411 | 1,393 | 1,405 | +0.86% | 28,600 | 183億6818万 | +2.41% | 12.71 | 3.1 |
| 01/05 | 1,416 | 1,428 | 1,383 | 1,393 | -1.35% | 47,500 | 182億1130万 | +1.75% | 12.6 | 3.07 |
| 2025 | ||||||||||
| 12/30 | 1,424 | 1,424 | 1,400 | 1,412 | -0.35% | 21,600 | 184億5969万 | +3.29% | 12.78 | 3.11 |
| 12/29 | 1,428 | 1,441 | 1,414 | 1,417 | -0.77% | 30,600 | 185億2506万 | +4.04% | 12.82 | 3.13 |
| 12/26 | 1,407 | 1,433 | 1,395 | 1,428 | +1.49% | 37,900 | 186億6887万 | +5.15% | 12.92 | 3.15 |
| 12/25 | 1,409 | 1,415 | 1,390 | 1,407 | +0.57% | 32,100 | 183億9433万 | +3.99% | 12.73 | 3.1 |
| 12/24 | 1,454 | 1,454 | 1,394 | 1,399 | -3.72% | 53,200 | 182億8974万 | +3.71% | 12.66 | 3.09 |
| 12/23 | 1,424 | 1,476 | 1,420 | 1,453 | +0.97% | 72,900 | 189億9570万 | +8.03% | 13.15 | 3.2 |
| 12/22 | 1,407 | 1,456 | 1,405 | 1,439 | +3.67% | 95,700 | 187億5845万 | +7.39% | 12.98 | 3.16 |
| 12/19 | 1,371 | 1,406 | 1,311 | 1,388 | +3.5% | 254,600 | 180億9363万 | +3.74% | 12.52 | 3.05 |
| 12/18 | 1,325 | 1,350 | 1,325 | 1,341 | +0.9% | 22,200 | 174億8095万 | +0.37% | 12.1 | 2.95 |
| 12/17 | 1,330 | 1,336 | 1,317 | 1,329 | +0.61% | 27,000 | 173億2452万 | -0.52% | 11.99 | 2.92 |
| 12/16 | 1,350 | 1,355 | 1,321 | 1,321 | -2.44% | 37,700 | 172億2023万 | -1.27% | 11.92 | 2.9 |
| 12/15 | 1,325 | 1,369 | 1,308 | 1,354 | +2.03% | 51,300 | 176億5041万 | +1.12% | 12.22 | 2.98 |
| 12/12 | 1,329 | 1,347 | 1,311 | 1,327 | -2.35% | 81,400 | 172億9845万 | -0.82% | 11.97 | 2.92 |
| 12/11 | 1,384 | 1,384 | 1,352 | 1,359 | -1.09% | 32,500 | 177億1559万 | +1.49% | 12.26 | 2.99 |
| 12/10 | 1,356 | 1,380 | 1,356 | 1,374 | +1.03% | 24,500 | 179億1113万 | +2.69% | 12.4 | 3.02 |
| 12/09 | 1,384 | 1,384 | 1,357 | 1,360 | -1.88% | 22,200 | 177億2863万 | +1.8% | 12.27 | 2.99 |
| 12/08 | 1,398 | 1,401 | 1,372 | 1,386 | +1.17% | 41,800 | 180億6756万 | +3.82% | 12.5 | 3.05 |
| 12/05 | 1,350 | 1,371 | 1,331 | 1,370 | +1.41% | 33,900 | 178億5899万 | +2.78% | 12.36 | 3.01 |
| 12/04 | 1,330 | 1,351 | 1,322 | 1,351 | +1.89% | 44,400 | 176億1131万 | +1.58% | 12.19 | 2.97 |
| 12/03 | 1,311 | 1,340 | 1,310 | 1,326 | +0.99% | 49,800 | 172億8541万 | -0.3% | 11.96 | 2.92 |
| 12/02 | 1,310 | 1,322 | 1,308 | 1,313 | +0.15% | 21,800 | 171億1595万 | -1.35% | 11.85 | 2.89 |
| 12/01 | 1,341 | 1,342 | 1,308 | 1,311 | -2.09% | 28,800 | 170億8988万 | -1.43% | 11.83 | 2.88 |
| 11/28 | 1,325 | 1,344 | 1,324 | 1,339 | +0.83% | 26,600 | 174億5488万 | +0.75% | 12.1 | 3.24 |
| 11/27 | 1,333 | 1,339 | 1,323 | 1,328 | -0.3% | 23,500 | 173億1148万 | +0.08% | 12 | 3.21 |
| 11/26 | 1,309 | 1,332 | 1,305 | 1,332 | +2.62% | 46,700 | 173億6363万 | +0.53% | 12.04 | 3.22 |
| 11/25 | 1,324 | 1,333 | 1,277 | 1,298 | -1.07% | 59,200 | 169億2041万 | -1.82% | 11.73 | 3.14 |
| 11/21 | 1,292 | 1,314 | 1,289 | 1,312 | +0.61% | 48,000 | 171億291万 | -0.68% | 11.85 | 3.18 |
| 11/20 | 1,309 | 1,334 | 1,302 | 1,304 | +0.08% | 37,800 | 169億9427万 | -1.44% | 11.78 | 3.16 |
| 11/19 | 1,298 | 1,321 | 1,292 | 1,303 | +0.62% | 41,900 | 169億8124万 | -2.54% | 11.77 | 3.15 |
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 | |
| 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 | 1,205 2026/4/17 | 103,300 | 158億673万 | -0.66% 1,213 | |||
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）
- 2026/04/17 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
599円（2023/10/18） - 101%（2.01倍）
1,205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。
