ジーニー（6562）の株価チャート
株価
5/29
- 前日 (5/28)
- 934
- 始値
- 949
- 高値
- 1,013
- 安値
- 949
- 終値 +5.78%
- 988
- 出来高 +42.47%
- 52,000
乖離率
- 株価（5日）
移動平均値 - +4.22%
948 - 株価（25日）
移動平均値 - +0.71%
981 - 出来高（5日）
移動平均値 - +29.16%
40,260
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 949 | 1,013 | 949 | 988 | +5.78% | 52,000 | 178億3972万 | +0.71% | 8.05 | 1.18 |
| 05/28 | 950 | 958 | 928 | 934 | -1.48% | 36,500 | 168億6467万 | -4.79% | 7.61 | 1.11 |
| 05/27 | 950 | 958 | 936 | 948 | -0.11% | 38,700 | 171億1746万 | -3.66% | 7.72 | 1.13 |
| 05/26 | 924 | 952 | 923 | 949 | +2.93% | 34,300 | 171億3552万 | -3.65% | 7.73 | 1.13 |
| 05/25 | 926 | 934 | 905 | 922 | +0.88% | 39,800 | 166億4800万 | -6.49% | 7.51 | 1.1 |
| 05/22 | 939 | 947 | 902 | 914 | -3.99% | 116,900 | 165億354万 | -7.4% | 7.44 | 1.09 |
| 05/21 | 953 | 975 | 943 | 952 | +0.11% | 22,800 | 171億8969万 | -3.45% | 7.75 | 1.13 |
| 05/20 | 972 | 975 | 946 | 951 | -1.14% | 35,800 | 171億7163万 | -3.35% | 7.74 | 1.13 |
| 05/19 | 971 | 980 | 940 | 962 | -0.93% | 67,700 | 173億7025万 | -2.14% | 7.83 | 1.14 |
| 05/18 | 998 | 1,034 | 970 | 971 | -5.54% | 109,400 | 175億3276万 | -1.12% | 7.91 | 1.15 |
| 05/15 | 1,024 | 1,043 | 1,009 | 1,028 | +2.8% | 71,900 | 185億6197万 | +5.11% | 8.37 | 1.22 |
| 05/14 | 1,021 | 1,025 | 1,000 | 1,000 | -1.96% | 29,700 | 180億5640万 | +2.77% | 8.14 | 1.19 |
| 05/13 | 1,008 | 1,028 | 1,008 | 1,020 | +1.19% | 10,900 | 184億1752万 | +5.26% | 8.31 | 1.21 |
| 05/12 | 1,044 | 1,044 | 1,002 | 1,008 | -3.45% | 30,500 | 182億85万 | +4.56% | 8.21 | 1.2 |
| 05/11 | 1,030 | 1,055 | 1,026 | 1,044 | +1.95% | 44,500 | 188億5088万 | +8.64% | 8.5 | 1.24 |
| 05/08 | 1,018 | 1,034 | 1,008 | 1,024 | +0.49% | 50,400 | 184億8975万 | +7.11% | 8.34 | 1.22 |
| 05/07 | 1,042 | 1,042 | 1,008 | 1,019 | -0.29% | 29,700 | 183億9947万 | +7.15% | 8.3 | 1.21 |
| 05/01 | 982 | 1,038 | 979 | 1,022 | +5.69% | 82,300 | 184億5364万 | +7.81% | 8.32 | 1.22 |
| 04/30 | 983 | 983 | 963 | 967 | -2.52% | 31,900 | 174億6053万 | +2.33% | 7.87 | 1.15 |
| 04/28 | 976 | 993 | 976 | 992 | +1.54% | 18,500 | 179億1194万 | +5.08% | 8.08 | 1.18 |
| 04/27 | 970 | 993 | 968 | 977 | +0.31% | 38,300 | 176億4110万 | +3.72% | 7.96 | 1.16 |
| 04/24 | 980 | 985 | 962 | 974 | +0.41% | 59,900 | 175億8693万 | +3.73% | 7.93 | 1.16 |
| 04/23 | 995 | 995 | 963 | 970 | -3% | 35,600 | 175億1470万 | +3.41% | 7.9 | 1.15 |
| 04/22 | 990 | 1,019 | 978 | 1,000 | +1.01% | 41,800 | 180億5640万 | +6.61% | 8.14 | 1.19 |
| 04/21 | 982 | 999 | 977 | 990 | +0.41% | 21,800 | 178億7583万 | +5.77% | 8.06 | 1.18 |
| 04/20 | 1,014 | 1,014 | 980 | 986 | -2.18% | 27,900 | 178億361万 | +5.45% | 8.03 | 1.17 |
| 04/17 | 967 | 1,010 | 967 | 1,008 | +3.6% | 60,500 | 182億85万 | +7.81% | 8.21 | 1.2 |
| 04/16 | 971 | 988 | 967 | 973 | +0.21% | 36,700 | 175億6887万 | +4.18% | 7.92 | 1.16 |
| 04/15 | 955 | 980 | 955 | 971 | +3.3% | 51,300 | 175億3276万 | +3.96% | 7.91 | 1.15 |
| 04/14 | 912 | 942 | 912 | 940 | +3.07% | 41,000 | 169億7301万 | +0.43% | 7.65 | 1.12 |
| 04/13 | 896 | 914 | 892 | 912 | +1.79% | 27,000 | 164億6743万 | -2.56% | 7.43 | 1.08 |
| 04/10 | 909 | 913 | 895 | 896 | -1.43% | 41,100 | 161億7853万 | -4.68% | 7.3 | 1.07 |
| 04/09 | 926 | 929 | 898 | 909 | -3.09% | 44,100 | 164億1326万 | -3.61% | 7.4 | 1.08 |
| 04/08 | 918 | 939 | 905 | 938 | +5.63% | 53,900 | 169億3690万 | -0.64% | 7.64 | 1.12 |
| 04/07 | 902 | 915 | 878 | 888 | -1.55% | 71,000 | 160億3408万 | -6.03% | 7.23 | 1.06 |
| 04/06 | 891 | 923 | 891 | 902 | +1.23% | 37,700 | 162億8687万 | -5.05% | 7.35 | 1.07 |
| 04/03 | 910 | 936 | 889 | 891 | -1% | 68,900 | 160億8825万 | -6.7% | 7.26 | 1.06 |
| 04/02 | 936 | 950 | 898 | 900 | -3.02% | 70,400 | 162億5076万 | -6.25% | 7.33 | 1.07 |
| 04/01 | 935 | 938 | 923 | 928 | +1.87% | 60,800 | 167億5633万 | -3.73% | 7.56 | 1.1 |
| 03/31 | 921 | 922 | 900 | 911 | -0.44% | 41,500 | 164億4938万 | -5.89% | 8.68 | 1.08 |
| 03/30 | 901 | 921 | 900 | 915 | -3.07% | 59,400 | 165億2160万 | -6.06% | 8.73 | 1.09 |
| 03/27 | 948 | 948 | 920 | 944 | +0.85% | 86,300 | 170億4524万 | -3.38% | 9 | 1.12 |
| 03/26 | 960 | 967 | 934 | 936 | -1.99% | 43,600 | 169億79万 | -4.2% | 8.93 | 1.11 |
| 03/25 | 934 | 960 | 934 | 955 | +2.25% | 33,800 | 172億4386万 | -2.35% | 9.11 | 1.14 |
| 03/24 | 944 | 950 | 923 | 934 | +2.19% | 58,700 | 168億6467万 | -4.4% | 8.91 | 1.11 |
| 03/23 | 939 | 939 | 904 | 914 | -3.69% | 104,100 | 165億354万 | -6.64% | 8.72 | 1.09 |
| 03/19 | 953 | 965 | 944 | 949 | -2.27% | 54,500 | 171億3552万 | -3.36% | 9.05 | 1.13 |
| 03/18 | 952 | 974 | 944 | 971 | +2.21% | 50,300 | 175億3276万 | -1.42% | 9.26 | 1.16 |
| 03/17 | 970 | 979 | 950 | 950 | -1.14% | 26,400 | 171億5358万 | -3.65% | 9.06 | 1.13 |
| 03/16 | 971 | 984 | 955 | 961 | -1.94% | 39,900 | 173億5220万 | -2.73% | 9.16 | 1.14 |
| 03/13 | 954 | 986 | 954 | 980 | +0.72% | 50,100 | 176億9527万 | -1.21% | 9.34 | 1.17 |
| 03/12 | 985 | 987 | 967 | 973 | -1.72% | 33,200 | 175億6887万 | -2.21% | 9.28 | 1.16 |
| 03/11 | 1,009 | 1,017 | 989 | 990 | -2.37% | 38,500 | 178億7583万 | -0.9% | 9.44 | 1.18 |
| 03/10 | 975 | 1,021 | 975 | 1,014 | +7.07% | 67,200 | 183億918万 | +1.1% | 9.67 | 1.21 |
| 03/09 | 950 | 964 | 926 | 947 | -4.54% | 190,800 | 170億9941万 | -5.86% | 9.03 | 1.13 |
| 03/06 | 977 | 1,008 | 970 | 992 | +1.33% | 39,300 | 179億1194万 | -1.88% | 9.46 | 1.18 |
| 03/05 | 961 | 1,008 | 961 | 979 | +3.49% | 108,200 | 176億7721万 | -3.45% | 9.34 | 1.16 |
| 03/04 | 949 | 962 | 915 | 946 | -1.46% | 123,900 | 170億8135万 | -6.98% | 9.02 | 1.13 |
| 03/03 | 1,010 | 1,010 | 958 | 960 | -4.67% | 98,100 | 173億3414万 | -5.97% | 9.15 | 1.14 |
| 03/02 | 1,000 | 1,009 | 990 | 1,007 | -1.56% | 65,800 | 181億8279万 | -1.85% | 9.6 | 1.2 |
| 02/27 | 1,020 | 1,037 | 1,020 | 1,023 | +0.99% | 43,800 | 184億7169万 | -0.58% | 9.76 | 1.22 |
| 02/26 | 1,012 | 1,034 | 1,010 | 1,013 | -0.39% | 46,900 | 182億9113万 | -1.75% | 9.66 | 1.21 |
| 02/25 | 1,031 | 1,072 | 1,016 | 1,017 | -1.17% | 78,000 | 183億6335万 | -1.64% | 9.7 | 1.21 |
| 02/24 | 1,040 | 1,040 | 1,002 | 1,029 | -1.72% | 92,000 | 185億8003万 | -0.77% | 9.81 | 1.22 |
| 02/20 | 1,066 | 1,087 | 1,022 | 1,047 | +5.65% | 174,600 | 189億505万 | +0.67% | 9.98 | 1.25 |
| 02/19 | 951 | 991 | 936 | 991 | +4.43% | 83,900 | 178億9389万 | -4.89% | 9.45 | 1.18 |
| 02/18 | 976 | 980 | 933 | 949 | -1.96% | 73,200 | 171億3552万 | -9.27% | 9.05 | 1.13 |
| 02/17 | 973 | 977 | 946 | 968 | +4.31% | 75,700 | 174億7859万 | -7.81% | 9.23 | 1.15 |
| 02/16 | 944 | 974 | 910 | 928 | -4.23% | 203,700 | 167億5633万 | -12.04% | 8.85 | 1.1 |
| 02/13 | 996 | 1,012 | 960 | 969 | -3% | 124,800 | 174億9665万 | -8.76% | 9.24 | 1.15 |
| 02/12 | 1,037 | 1,044 | 998 | 999 | -2.44% | 66,700 | 180億3834万 | -6.29% | 9.53 | 1.19 |
| 02/10 | 1,012 | 1,041 | 1,012 | 1,024 | +2.71% | 96,200 | 184億8975万 | -4.21% | 9.76 | 1.22 |
| 02/09 | 1,039 | 1,039 | 997 | 997 | -1.19% | 105,200 | 180億223万 | -6.82% | 9.51 | 1.19 |
| 02/06 | 1,051 | 1,051 | 1,008 | 1,009 | -4.9% | 84,000 | 182億1890万 | -5.88% | 9.62 | 1.2 |
| 02/05 | 1,061 | 1,085 | 1,045 | 1,061 | +0.66% | 47,900 | 191億5784万 | -1.21% | 10.12 | 1.26 |
| 02/04 | 1,066 | 1,076 | 1,036 | 1,054 | -1.03% | 76,800 | 190億3144万 | -1.95% | 10.05 | 1.25 |
| 02/03 | 1,077 | 1,081 | 1,057 | 1,065 | -1.02% | 61,900 | 192億3006万 | -1.11% | 10.16 | 1.27 |
| 02/02 | 1,083 | 1,099 | 1,073 | 1,076 | -1.74% | 54,000 | 194億2868万 | -0.19% | 10.26 | 1.28 |
| 01/30 | 1,081 | 1,101 | 1,080 | 1,095 | +1.48% | 39,400 | 197億7175万 | +1.67% | 10.44 | 1.3 |
| 01/29 | 1,055 | 1,084 | 1,055 | 1,079 | +2.47% | 47,700 | 194億8285万 | +0.47% | 10.29 | 1.28 |
| 01/28 | 1,063 | 1,070 | 1,047 | 1,053 | -1.13% | 29,500 | 190億1338万 | -1.68% | 10.04 | 1.25 |
| 01/27 | 1,047 | 1,065 | 1,033 | 1,065 | +1.24% | 45,600 | 192億3006万 | -0.37% | 10.16 | 1.27 |
| 01/26 | 1,083 | 1,085 | 1,039 | 1,052 | -3.57% | 82,600 | 189億9533万 | -1.31% | 10.03 | 1.25 |
| 01/23 | 1,084 | 1,101 | 1,077 | 1,091 | +0.93% | 30,300 | 196億9953万 | +2.44% | 10.4 | 1.3 |
| 01/22 | 1,074 | 1,084 | 1,064 | 1,081 | +1.31% | 55,500 | 195億1896万 | +1.79% | 10.31 | 1.29 |
| 01/21 | 1,070 | 1,072 | 1,052 | 1,067 | -1.93% | 115,900 | 192億6617万 | +0.57% | 10.17 | 1.27 |
| 01/20 | 1,114 | 1,114 | 1,077 | 1,088 | +0.37% | 70,700 | 196億4536万 | +2.64% | 10.37 | 1.29 |
| 01/19 | 1,111 | 1,111 | 1,080 | 1,084 | -2.43% | 42,900 | 195億7313万 | +2.36% | 10.34 | 1.29 |
| 01/16 | 1,109 | 1,116 | 1,094 | 1,111 | +0.91% | 49,700 | 200億6066万 | +5.01% | 10.59 | 1.32 |
| 01/15 | 1,068 | 1,101 | 1,066 | 1,101 | +2.51% | 44,900 | 198億8009万 | +4.16% | 10.5 | 1.31 |
| 01/14 | 1,073 | 1,084 | 1,068 | 1,074 | +0.85% | 24,400 | 193億9257万 | +1.8% | 10.24 | 1.28 |
| 01/13 | 1,103 | 1,109 | 1,060 | 1,065 | -3.09% | 48,600 | 192億3006万 | +1.04% | 10.16 | 1.27 |
| 01/09 | 1,090 | 1,101 | 1,085 | 1,099 | +1.2% | 33,300 | 198億4398万 | +4.47% | 10.48 | 1.31 |
| 01/08 | 1,080 | 1,095 | 1,070 | 1,086 | +0.84% | 28,400 | 196億925万 | +3.43% | 10.36 | 1.29 |
| 01/07 | 1,054 | 1,080 | 1,044 | 1,077 | +1.03% | 59,500 | 194億4674万 | +2.77% | 10.27 | 1.28 |
| 01/06 | 1,043 | 1,083 | 1,043 | 1,066 | +1.72% | 27,400 | 192億4812万 | +1.72% | 10.17 | 1.27 |
| 01/05 | 1,075 | 1,077 | 1,035 | 1,048 | +0.1% | 58,800 | 189億2310万 | +0.1% | 9.99 | 1.25 |
| 2025 | ||||||||||
| 12/30 | 1,064 | 1,064 | 1,047 | 1,047 | -1.6% | 69,400 | 189億505万 | -0.1% | 9.98 | 1.35 |
| 12/29 | 1,080 | 1,080 | 1,053 | 1,064 | -1.48% | 64,100 | 192億1200万 | +1.62% | 10.14 | 1.37 |
| 12/26 | 1,120 | 1,120 | 1,077 | 1,080 | -2.79% | 185,500 | 195億91万 | +3.25% | 10.29 | 1.39 |
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 | |
| 2018年 3月期 | 2,970 12/19 | 1,372 2/14 | 4,511,200 12/18 | 509億2659万 | 238億1545万 | +16.38% 3/16 | -29.54% 2/14 |
| 2019年 3月期 | 1,980 4/2 | 402 12/25 | 1,803,700 3/8 | 346億3653万 | 71億2271万 | +43.24% 3/7 | -44.99% 11/15 |
| 2020年 3月期 | 970 2/19 | 463 8/15 | 693,200 2/19 | 173億7580万 | 82億7992万 | +49.58% 2/19 | -27.44% 4/3 |
| 2021年 3月期 | 1,140 3/1 | 484 4/3 | 443,400 7/29 | 205億654万 | 86億9176万 | +24.57% 10/23 | -19.35% 7/2 |
| 2022年 3月期 | 1,611 6/3 | 650 1/27 1/18 | 865,400 5/26 | 290億7565万 | 117億3133万 | +31.46% 5/27 | -18.42% 8/5 |
| 2023年 3月期 | 2,320 3/24 3/23 | 842 5/27 | 776,700 3/10 | 418億7182万 | 151億9658万 | +38.4% 3/7 | -28.62% 4/6 |
| 2024年 3月期 | 1,716 4/27 | 833 2/16 | 2,651,000 4/4 | 309億7071万 | 150億3748万 | +14.12% 8/4 | -23.19% 8/18 |
| 2025年 3月期 | 1,908 3/6 | 803 5/24 | 912,900 8/14 | 344億5161万 | 144億9928万 | +22.89% 9/3 | -26.64% 4/7 |
| 2026年 3月期 | 1,920 6/19 | 900 3/31 3/30 | 1,099,700 6/17 | 346億6828万 | 162億5076万 | +26.33% 6/17 | -17.85% 11/18 |
| 最新 | 988 2026/5/29 | 52,000 | 178億3972万 | +0.71% 981 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -79%（0.21倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 51%（1.51倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 77%（1.77倍）
- 2025/12/30 vs 2024/12/30
- -38%（0.62倍）
- 2026/05/29 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
402円（2018/12/25） - 146%（2.46倍）
988円（5/29）
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。
