- 6445
- 2026/11/10
- 時価
- 254億円
- PER 予
- 12.51倍
- 2010年以降
- 赤字-228.38倍
（2010-2026年） - PBR
- 0.72倍
- 2010年以降
- 0.17-1.78倍
（2010-2026年） - 配当 予
- 5.01%
- ROE 予
- 5.73%
- ROA 予
- 3.91%
- 資料
- Link
- CSV,JSON
ジャノメ（6445）の株価チャート
株価
11/11
- 前日 (11/10)
- 1,496
- 始値
- 1,495
- 高値
- 1,545
- 安値
- 1,495
- 終値 +2.07%
- 1,527
- 出来高 +36.44%
- 86,500
乖離率
- 株価（5日）
移動平均値 - +1.94%
1,498 - 株価（25日）
移動平均値 - +11.14%
1,374 - 出来高（5日）
移動平均値 - +2.54%
84,360
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 1,495 | 1,545 | 1,495 | 1,527 | +2.07% | 86,500 | - | +11.14% | - | - |
| 11/10 | 1,475 | 1,499 | 1,475 | 1,496 | +1.49% | 63,400 | - | +9.52% | - | - |
| 11/09 | 1,462 | 1,523 | 1,458 | 1,474 | +0.55% | 81,500 | - | +8.54% | - | - |
| 11/06 | 1,456 | 1,503 | 1,413 | 1,466 | -3.93% | 93,100 | - | +8.35% | - | - |
| 11/05 | 1,498 | 1,530 | 1,498 | 1,526 | +3.25% | 97,300 | - | +13.04% | - | - |
| 11/04 | 1,492 | 1,500 | 1,452 | 1,478 | +0.2% | 86,000 | - | +9.97% | - | - |
| 11/02 | 1,499 | 1,510 | 1,454 | 1,475 | -2.06% | 164,900 | - | +9.99% | - | - |
| 10/30 | 1,282 | 1,540 | 1,281 | 1,506 | +18.4% | 399,900 | - | +12.64% | - | - |
| 10/29 | 1,268 | 1,284 | 1,253 | 1,272 | -0.08% | 296,100 | - | -4.43% | - | - |
| 10/28 | 1,299 | 1,310 | 1,273 | 1,273 | -1.77% | 46,700 | - | -4.57% | - | - |
| 10/27 | 1,307 | 1,307 | 1,285 | 1,296 | -0.08% | 40,700 | - | -3.14% | - | - |
| 10/26 | 1,307 | 1,309 | 1,290 | 1,297 | -0.84% | 34,700 | - | -3.21% | - | - |
| 10/23 | 1,318 | 1,320 | 1,285 | 1,308 | -0.83% | 42,100 | - | -2.53% | - | - |
| 10/22 | 1,322 | 1,332 | 1,308 | 1,319 | -0.98% | 32,700 | - | -1.79% | - | - |
| 10/21 | 1,347 | 1,347 | 1,324 | 1,332 | 0% | 30,300 | - | -0.82% | - | - |
| 10/20 | 1,341 | 1,364 | 1,325 | 1,332 | -1.41% | 41,200 | - | -0.89% | - | - |
| 10/19 | 1,331 | 1,351 | 1,331 | 1,351 | -0.07% | 40,800 | - | +0.52% | - | - |
| 10/16 | 1,337 | 1,352 | 1,330 | 1,352 | +2.5% | 33,600 | - | +0.6% | - | - |
| 10/15 | 1,328 | 1,355 | 1,319 | 1,319 | -1.86% | 72,100 | - | -1.93% | - | - |
| 10/14 | 1,325 | 1,351 | 1,320 | 1,344 | +0.98% | 37,400 | - | -0.3% | - | - |
| 10/13 | 1,325 | 1,353 | 1,308 | 1,331 | +0.6% | 37,700 | - | -1.48% | - | - |
| 10/09 | 1,304 | 1,342 | 1,296 | 1,323 | +1.61% | 55,900 | - | -2.29% | - | - |
| 10/08 | 1,315 | 1,315 | 1,286 | 1,302 | -1.36% | 48,200 | - | -4.12% | - | - |
| 10/07 | 1,322 | 1,341 | 1,320 | 1,320 | -0.9% | 25,200 | - | -3.08% | - | - |
| 10/06 | 1,307 | 1,344 | 1,307 | 1,332 | +1.37% | 36,200 | - | -2.56% | - | - |
| 10/05 | 1,323 | 1,326 | 1,311 | 1,314 | -0.45% | 34,600 | - | -4.16% | - | - |
| 10/02 | 1,328 | 1,342 | 1,315 | 1,320 | -2.08% | 47,500 | - | -4.07% | - | - |
| 10/01 | 1,358 | 1,377 | 1,328 | 1,348 | -1.75% | 53,300 | - | -2.39% | - | - |
| 09/30 | 1,377 | 1,384 | 1,355 | 1,372 | -0.65% | 35,700 | - | -0.87% | - | - |
| 09/29 | 1,372 | 1,384 | 1,359 | 1,381 | -1.29% | 48,800 | - | -0.43% | - | - |
| 09/28 | 1,385 | 1,409 | 1,370 | 1,399 | +1.45% | 71,600 | - | +0.65% | - | - |
| 09/25 | 1,375 | 1,390 | 1,354 | 1,379 | +1.62% | 48,600 | - | -0.79% | - | - |
| 09/24 | 1,355 | 1,369 | 1,354 | 1,357 | +0.37% | 29,100 | - | -2.44% | - | - |
| 09/18 | 1,361 | 1,364 | 1,349 | 1,352 | -0.66% | 24,800 | - | -3.01% | - | - |
| 09/17 | 1,350 | 1,365 | 1,349 | 1,361 | +1.04% | 24,300 | - | -2.65% | - | - |
| 09/16 | 1,349 | 1,355 | 1,344 | 1,347 | -0.15% | 22,000 | - | -3.72% | - | - |
| 09/15 | 1,336 | 1,353 | 1,330 | 1,349 | +0.52% | 18,200 | - | -3.78% | - | - |
| 09/14 | 1,321 | 1,346 | 1,307 | 1,342 | +2.13% | 27,800 | - | -4.42% | - | - |
| 09/11 | 1,323 | 1,333 | 1,313 | 1,314 | -2.52% | 72,700 | - | -6.61% | - | - |
| 09/10 | 1,351 | 1,353 | 1,333 | 1,348 | -0.22% | 23,100 | - | -4.26% | - | - |
| 09/09 | 1,330 | 1,357 | 1,326 | 1,351 | +0.82% | 25,400 | - | -4.05% | - | - |
| 09/08 | 1,369 | 1,369 | 1,340 | 1,340 | -2.97% | 27,000 | - | -4.63% | - | - |
| 09/07 | 1,391 | 1,394 | 1,380 | 1,381 | -1.07% | 23,200 | - | -1.57% | - | - |
| 09/04 | 1,408 | 1,408 | 1,385 | 1,396 | -0.85% | 29,600 | - | -0.29% | - | - |
| 09/03 | 1,407 | 1,420 | 1,396 | 1,408 | -0.07% | 30,100 | - | +0.79% | - | - |
| 09/02 | 1,401 | 1,424 | 1,400 | 1,409 | -0.63% | 49,100 | - | +1.15% | - | - |
| 09/01 | 1,406 | 1,431 | 1,406 | 1,418 | -0.14% | 31,300 | - | +2.09% | - | - |
| 08/31 | 1,420 | 1,431 | 1,403 | 1,420 | -0.77% | 40,500 | - | +2.45% | - | - |
| 08/28 | 1,432 | 1,445 | 1,426 | 1,431 | -0.56% | 38,100 | - | +3.55% | - | - |
| 08/27 | 1,453 | 1,453 | 1,427 | 1,439 | -0.55% | 26,100 | - | +4.43% | - | - |
| 08/26 | 1,440 | 1,457 | 1,433 | 1,447 | +1.26% | 35,800 | - | +5.31% | - | - |
| 08/25 | 1,434 | 1,450 | 1,423 | 1,429 | -0.07% | 30,400 | - | +4.38% | - | - |
| 08/24 | 1,446 | 1,464 | 1,430 | 1,430 | -0.42% | 27,400 | - | +4.84% | - | - |
| 08/21 | 1,454 | 1,454 | 1,420 | 1,436 | -1.58% | 29,200 | - | +5.59% | - | - |
| 08/20 | 1,408 | 1,460 | 1,399 | 1,459 | +4.21% | 72,500 | - | +7.6% | - | - |
| 08/19 | 1,398 | 1,405 | 1,379 | 1,400 | -0.57% | 56,600 | - | +3.7% | - | - |
| 08/18 | 1,421 | 1,423 | 1,406 | 1,408 | -1.61% | 37,700 | - | +4.61% | - | - |
| 08/17 | 1,449 | 1,470 | 1,419 | 1,431 | -1.11% | 75,800 | - | +6.55% | - | - |
| 08/14 | 1,398 | 1,447 | 1,393 | 1,447 | +3.51% | 96,100 | - | +7.99% | - | - |
| 08/13 | 1,409 | 1,409 | 1,372 | 1,398 | -0.78% | 37,700 | - | +4.72% | - | - |
| 08/12 | 1,400 | 1,410 | 1,381 | 1,409 | +0.64% | 54,600 | - | +5.62% | - | - |
| 08/10 | 1,391 | 1,408 | 1,363 | 1,400 | -1.41% | 54,300 | - | +5.03% | - | - |
| 08/07 | 1,364 | 1,446 | 1,354 | 1,420 | +4.8% | 95,700 | - | +6.69% | - | - |
| 08/06 | 1,348 | 1,365 | 1,340 | 1,355 | +0.52% | 28,000 | - | +2.03% | - | - |
| 08/05 | 1,281 | 1,352 | 1,281 | 1,348 | +5.64% | 68,200 | - | +1.58% | - | - |
| 08/04 | 1,280 | 1,291 | 1,274 | 1,276 | -0.31% | 28,600 | - | -3.7% | - | - |
| 08/03 | 1,284 | 1,292 | 1,264 | 1,280 | -1.77% | 49,500 | - | -3.4% | - | - |
| 07/31 | 1,321 | 1,324 | 1,296 | 1,303 | -0.84% | 32,200 | - | -1.66% | - | - |
| 07/30 | 1,305 | 1,328 | 1,295 | 1,314 | -0.53% | 48,200 | - | -0.83% | - | - |
| 07/29 | 1,319 | 1,335 | 1,302 | 1,321 | +1.07% | 58,900 | - | -0.15% | - | - |
| 07/28 | 1,336 | 1,336 | 1,301 | 1,307 | -2.1% | 35,700 | - | -1.13% | - | - |
| 07/27 | 1,335 | 1,342 | 1,323 | 1,335 | +0.75% | 27,900 | - | +0.91% | - | - |
| 07/24 | 1,322 | 1,325 | 1,300 | 1,325 | -0.38% | 28,100 | - | +0.23% | - | - |
| 07/23 | 1,337 | 1,337 | 1,323 | 1,330 | -0.08% | 17,600 | - | +0.61% | - | - |
| 07/22 | 1,343 | 1,345 | 1,293 | 1,331 | -0.89% | 48,900 | - | +0.6% | - | - |
| 07/21 | 1,322 | 1,350 | 1,305 | 1,343 | +3.15% | 45,600 | - | +1.51% | - | - |
| 07/17 | 1,305 | 1,320 | 1,294 | 1,302 | -0.69% | 49,000 | - | -1.51% | - | - |
| 07/16 | 1,339 | 1,340 | 1,309 | 1,311 | -2.02% | 40,300 | - | -0.76% | - | - |
| 07/15 | 1,328 | 1,338 | 1,313 | 1,338 | +2.37% | 33,600 | - | +1.44% | - | - |
| 07/14 | 1,326 | 1,327 | 1,296 | 1,307 | +0.15% | 36,400 | - | -0.68% | - | - |
| 07/13 | 1,353 | 1,359 | 1,303 | 1,305 | -3.05% | 25,900 | - | -0.53% | - | - |
| 07/10 | 1,358 | 1,360 | 1,333 | 1,346 | +0.45% | 28,300 | - | +2.91% | - | - |
| 07/09 | 1,340 | 1,346 | 1,325 | 1,340 | 0% | 12,300 | - | +2.92% | - | - |
| 07/08 | 1,360 | 1,360 | 1,340 | 1,340 | -1.33% | 19,700 | - | +3.47% | - | - |
| 07/07 | 1,390 | 1,404 | 1,358 | 1,358 | -1.81% | 44,100 | - | +5.35% | - | - |
| 07/06 | 1,365 | 1,389 | 1,365 | 1,383 | +2.22% | 124,200 | - | +7.79% | - | - |
| 07/03 | 1,345 | 1,364 | 1,342 | 1,353 | -0.22% | 36,800 | - | +6.03% | - | - |
| 07/02 | 1,336 | 1,364 | 1,328 | 1,356 | +2.42% | 48,700 | - | +6.6% | - | - |
| 07/01 | 1,288 | 1,326 | 1,288 | 1,324 | +2.8% | 40,100 | - | +4.58% | - | - |
| 06/30 | 1,292 | 1,305 | 1,283 | 1,288 | -0.16% | 30,900 | - | +2.06% | - | - |
| 06/29 | 1,285 | 1,301 | 1,272 | 1,290 | +0.39% | 86,600 | - | +2.46% | - | - |
| 06/26 | 1,291 | 1,297 | 1,274 | 1,285 | -0.23% | 25,500 | - | +2.23% | - | - |
| 06/25 | 1,271 | 1,294 | 1,271 | 1,288 | +1.42% | 31,600 | - | +2.71% | - | - |
| 06/24 | 1,313 | 1,314 | 1,270 | 1,270 | -1.78% | 24,400 | - | +1.52% | - | - |
| 06/23 | 1,316 | 1,316 | 1,291 | 1,293 | -2.78% | 55,000 | - | +3.61% | - | - |
| 06/22 | 1,307 | 1,337 | 1,307 | 1,330 | +1.06% | 28,000 | - | +6.57% | - | - |
| 06/19 | 1,337 | 1,337 | 1,300 | 1,316 | -1.35% | 25,800 | - | +5.7% | - | - |
| 06/18 | 1,346 | 1,347 | 1,325 | 1,334 | -0.89% | 25,400 | - | +7.32% | - | - |
| 06/17 | 1,335 | 1,371 | 1,335 | 1,346 | +0.6% | 52,600 | - | +8.55% | - | - |
| 06/16 | 1,302 | 1,352 | 1,292 | 1,338 | +2.22% | 60,800 | - | +7.99% | - | - |
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 | |
| 2008年 3月期 | 1,810 181 4/20 | 720 72 1/22 | 2,207,100 22,071,000 4/20 | - | - | +18.64% 2/26 | -27.07% 1/22 |
| 2009年 3月期 | 1,030 103 4/4 | 270 27 3/10 27 3/9 | 519,000 5,190,000 5/20 | - | - | +80% 4/7 | -36.42% 10/10 |
| 2010年 3月期 | 850 85 6/18 | 380 38 4/1 | 3,350,900 33,509,000 4/7 | - | - | +30.1% 3/8 | -22.38% 7/13 |
| 2011年 3月期 | 1,080 108 3/10 | 470 47 3/15 | 4,540,200 45,402,000 3/10 | 210億8316万 | 91億7507万 | +27.24% 11/26 | -28.23% 3/15 |
| 2012年 3月期 | 840 84 5/11 | 490 49 11/11 | 1,979,500 19,795,000 2/13 | 163億9801万 | 95億6550万 | +17.01% 2/23 | -13.94% 6/6 |
| 2013年 3月期 | 1,030 103 1/28 | 530 53 10/15 53 10/12 他7件 | 2,845,300 28,453,000 12/28 | 201億708万 | 103億4636万 | +41.48% 12/28 | -18.51% 5/18 |
| 2014年 3月期 | 1,030 103 5/22 103 5/14 | 700 70 9/2 | 1,881,400 18,814,000 5/13 | 201億708万 | 136億6501万 | +15.59% 5/13 | -17.05% 6/7 |
| 2015年 3月期 | 1,930 193 10/7 | 780 78 5/19 78 4/15 他3件 | 15,951,900 159,519,000 9/25 | 376億7638万 | 152億2672万 | +32.59% 8/19 | -15.51% 12/16 |
| 2016年 3月期 | 1,520 152 5/13 152 5/12 | 479 2/12 | 1,138,000 11,380,000 6/5 | 296億7259万 | 93億5077万 | +13.44% 3/14 | -24.81% 2/12 |
| 2017年 3月期 | 885 12/8 | 509 7/8 | 685,200 10/25 | 172億7647万 | 99億3641万 | +28.62% 10/25 | -12.34% 7/8 |
| 2018年 3月期 | 985 5/24 | 685 3/26 | 684,100 5/24 | 192億2862万 | 133億7218万 | +17.5% 5/23 | -15.63% 2/14 |
| 2019年 3月期 | 796 5/14 | 403 12/25 | 156,100 5/14 | 155億3906万 | 78億6714万 | +9.29% 9/21 | -21.89% 12/25 |
| 2020年 3月期 | 496 4/4 | 225 3/13 | 173,900 3/17 | 96億8263万 | 43億9232万 | +35.94% 4/20 | -33.99% 3/13 |
| 2021年 3月期 | 980 2/10 | 260 4/3 | 2,227,600 11/10 | 191億3101万 | 50億7557万 | +38.13% 8/11 | -9.5% 2/26 |
| 2022年 3月期 | 876 4/9 | 620 12/2 12/1 | 645,400 5/14 | 171億78万 | 121億329万 | +10.2% 9/14 | -11.35% 8/20 |
| 2023年 3月期 | 761 7/26 | 564 12/29 | 201,900 5/30 | 148億5581万 | 110億1009万 | +7.63% 3/2 | -10.13% 10/3 |
| 2024年 3月期 | 780 10/2 | 585 6/1 | 336,300 10/2 | 152億2672万 | 114億2004万 | +11.53% 9/21 | -6.35% 4/19 |
| 2025年 3月期 | 1,220 11/28 11/27 | 566 8/5 | 1,135,800 11/27 | 238億1616万 | 110億4913万 | +26.31% 8/23 | -16.03% 8/5 |
| 2026年 3月期 | 1,483 3/2 2/27 | 914 4/7 | 202,900 2/17 | 268億5506万 | 165億5126万 | +14.64% 2/18 | -11.02% 4/23 |
| 最新 | 1,527 2026/11/11 | 86,500 | 259億2724万 | +11.14% 1,374 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -12%（0.88倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 513%（6.13倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/26 vs 1988/12/28
- 6%（1.06倍）
- 1990/12/21 vs 1989/12/26
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/21
- -81%（0.19倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 83%（1.83倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 97%（1.97倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 77%（1.77倍）
- 2013/12/30 vs 2012/12/28
- -9%（0.91倍）
- 2014/12/30 vs 2013/12/30
- 58%（1.58倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 113%（2.13倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/11/11 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
225円（2020/03/13） - 579%（6.79倍）
1,527円（11/11）
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。
