ジーニー（6562）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,068
- 始値
- 1,074
- 高値
- 1,110
- 安値
- 1,073
- 終値 +3.46%
- 1,105
- 出来高 +78.03%
- 47,000
乖離率
- 株価（5日）
移動平均値 - +2.13%
1,082 - 株価（25日）
移動平均値 - +9.51%
1,009 - 出来高（5日）
移動平均値 - +14.52%
41,040
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,074 | 1,110 | 1,073 | 1,105 | +3.46% | 47,000 | 199億5232万 | +9.51% | 9.69 | 1.37 |
| 08/13 | 1,084 | 1,084 | 1,058 | 1,068 | -2.29% | 26,400 | 192億8423万 | +6.37% | 9.36 | 1.33 |
| 08/12 | 1,073 | 1,098 | 1,065 | 1,093 | +2.44% | 20,400 | 197億3564万 | +9.19% | 9.58 | 1.36 |
| 08/10 | 1,068 | 1,103 | 1,056 | 1,067 | -1.02% | 50,500 | 192億6617万 | +7.02% | 9.35 | 1.33 |
| 08/07 | 1,033 | 1,078 | 1,021 | 1,078 | +4.66% | 60,900 | 194億6479万 | +8.34% | 9.45 | 1.34 |
| 08/06 | 1,020 | 1,030 | 1,004 | 1,030 | +0.98% | 19,300 | 185億9809万 | +4.04% | 9.03 | 1.28 |
| 08/05 | 1,020 | 1,023 | 1,010 | 1,020 | +0.79% | 6,000 | 184億1752万 | +3.45% | 8.94 | 1.27 |
| 08/04 | 990 | 1,020 | 964 | 1,012 | +1% | 16,500 | 182億7307万 | +3.16% | 8.87 | 1.26 |
| 08/03 | 998 | 1,022 | 975 | 1,002 | -0.2% | 26,600 | 180億9251万 | +2.56% | 8.78 | 1.25 |
| 07/31 | 988 | 1,009 | 971 | 1,004 | +1.72% | 21,700 | 181億2862万 | +3.29% | 8.8 | 1.25 |
| 07/30 | 987 | 987 | 971 | 987 | +1.23% | 21,400 | 178億2166万 | +1.96% | 8.65 | 1.23 |
| 07/29 | 976 | 987 | 957 | 975 | +1.35% | 29,300 | 176億499万 | +1.14% | 8.55 | 1.21 |
| 07/28 | 961 | 974 | 954 | 962 | -0.41% | 10,000 | 173億7025万 | +0.31% | 8.43 | 1.2 |
| 07/27 | 946 | 974 | 944 | 966 | +2.77% | 18,400 | 174億4248万 | +1.15% | 8.47 | 1.2 |
| 07/24 | 950 | 960 | 938 | 940 | -2.08% | 13,700 | 169億7301万 | -1.26% | 8.24 | 1.17 |
| 07/23 | 980 | 982 | 945 | 960 | -2.54% | 68,500 | 173億3414万 | +0.95% | 8.42 | 1.19 |
| 07/22 | 989 | 993 | 965 | 985 | +1.13% | 28,400 | 177億8555万 | +3.79% | 8.64 | 1.22 |
| 07/21 | 999 | 1,003 | 974 | 974 | -1.02% | 19,700 | 175億8693万 | +2.85% | 8.54 | 1.21 |
| 07/17 | 1,001 | 1,007 | 974 | 984 | -2.19% | 30,000 | 177億6749万 | +4.24% | 8.63 | 1.22 |
| 07/16 | 1,015 | 1,044 | 1,002 | 1,006 | -1.66% | 41,700 | 181億6473万 | +7.02% | 8.82 | 1.25 |
| 07/15 | 1,013 | 1,024 | 991 | 1,023 | +1.69% | 18,400 | 184億7169万 | +9.29% | 8.97 | 1.27 |
| 07/14 | 1,005 | 1,014 | 995 | 1,006 | +0.3% | 22,800 | 181億6473万 | +7.82% | 8.82 | 1.25 |
| 07/13 | 982 | 1,005 | 982 | 1,003 | +0.6% | 25,000 | 181億1056万 | +7.85% | 8.79 | 1.25 |
| 07/10 | 992 | 1,008 | 982 | 997 | +2.05% | 26,200 | 180億223万 | +7.67% | 8.74 | 1.24 |
| 07/09 | 974 | 982 | 968 | 977 | -0.2% | 13,200 | 176億4110万 | +5.62% | 8.57 | 1.21 |
| 07/08 | 986 | 1,000 | 965 | 979 | -2% | 47,700 | 176億7721万 | +6.18% | 8.58 | 1.22 |
| 07/07 | 998 | 1,018 | 991 | 999 | +0.1% | 26,200 | 180億3834万 | +8.82% | 8.76 | 1.24 |
| 07/06 | 999 | 1,030 | 990 | 998 | 0% | 48,800 | 180億2028万 | +8.83% | 8.75 | 1.24 |
| 07/03 | 951 | 999 | 950 | 998 | +4.83% | 67,300 | 180億2028万 | +8.71% | 8.75 | 1.24 |
| 07/02 | 928 | 958 | 928 | 952 | +2.48% | 51,200 | 171億8969万 | +3.7% | 8.35 | 1.18 |
| 07/01 | 915 | 933 | 904 | 929 | +1.64% | 25,000 | 167億7439万 | +1.31% | 8.14 | 1.16 |
| 06/30 | 903 | 914 | 890 | 914 | +1.33% | 18,500 | 165億354万 | -0.44% | 8.01 | 1.06 |
| 06/29 | 891 | 924 | 891 | 902 | +1.23% | 24,500 | 162億8687万 | -1.85% | 7.91 | 1.04 |
| 06/26 | 890 | 900 | 877 | 891 | -1.44% | 38,300 | 160億8825万 | -3.15% | 7.81 | 1.03 |
| 06/25 | 880 | 915 | 880 | 904 | +4.51% | 56,400 | 163億2298万 | -1.85% | 7.93 | 1.04 |
| 06/24 | 860 | 879 | 857 | 865 | +0.82% | 38,500 | 156億1878万 | -6.28% | 7.58 | 1 |
| 06/23 | 871 | 877 | 858 | 858 | -1.15% | 30,400 | 154億9239万 | -7.34% | 7.52 | 0.99 |
| 06/22 | 880 | 905 | 863 | 868 | -2.25% | 42,800 | 156億7295万 | -6.67% | 7.61 | 1 |
| 06/19 | 921 | 923 | 878 | 888 | -3.58% | 33,300 | 160億3408万 | -4.93% | 7.79 | 1.03 |
| 06/18 | 914 | 948 | 914 | 921 | +0.77% | 30,600 | 166億2994万 | -2.02% | 8.07 | 1.06 |
| 06/17 | 906 | 945 | 906 | 914 | -0.22% | 30,200 | 165億354万 | -3.08% | 8.01 | 1.06 |
| 06/16 | 892 | 918 | 892 | 916 | +1.33% | 18,200 | 165億3966万 | -3.27% | 8.03 | 1.06 |
| 06/15 | 898 | 914 | 869 | 904 | +1.57% | 54,900 | 163億2298万 | -4.94% | 7.93 | 1.04 |
| 06/12 | 911 | 930 | 875 | 890 | -2.09% | 98,800 | 160億7019万 | -7% | 7.8 | 1.03 |
| 06/11 | 918 | 932 | 906 | 909 | -2.57% | 26,000 | 164億1326万 | -5.51% | 7.97 | 1.05 |
| 06/10 | 933 | 942 | 916 | 933 | 0% | 29,200 | 168億4662万 | -3.52% | 8.18 | 1.08 |
| 06/09 | 920 | 935 | 907 | 933 | +1.41% | 18,800 | 168億4662万 | -3.81% | 8.18 | 1.08 |
| 06/08 | 944 | 955 | 914 | 920 | -4.07% | 47,600 | 166億1188万 | -5.25% | 8.07 | 1.06 |
| 06/05 | 890 | 966 | 880 | 959 | +7.27% | 78,100 | 173億1608万 | -1.54% | 8.41 | 1.11 |
| 06/04 | 883 | 894 | 856 | 894 | +0.68% | 75,900 | 161億4242万 | -8.31% | 7.84 | 1.03 |
| 06/03 | 968 | 968 | 881 | 888 | -9.3% | 182,100 | 160億3408万 | -9.2% | 7.79 | 1.03 |
| 06/02 | 1,023 | 1,034 | 967 | 979 | -4.3% | 54,900 | 176億7721万 | -0.31% | 8.58 | 1.13 |
| 06/01 | 1,048 | 1,048 | 1,003 | 1,023 | +3.54% | 55,800 | 184億7169万 | +4.18% | 8.97 | 1.18 |
| 05/29 | 949 | 1,013 | 949 | 988 | +5.78% | 52,000 | 178億3972万 | +0.71% | 8.66 | 1.14 |
| 05/28 | 950 | 958 | 928 | 934 | -1.48% | 36,500 | 168億6467万 | -4.79% | 8.19 | 1.08 |
| 05/27 | 950 | 958 | 936 | 948 | -0.11% | 38,700 | 171億1746万 | -3.66% | 8.31 | 1.09 |
| 05/26 | 924 | 952 | 923 | 949 | +2.93% | 34,300 | 171億3552万 | -3.65% | 8.32 | 1.1 |
| 05/25 | 926 | 934 | 905 | 922 | +0.88% | 39,800 | 166億4800万 | -6.49% | 8.08 | 1.06 |
| 05/22 | 939 | 947 | 902 | 914 | -3.99% | 116,900 | 165億354万 | -7.4% | 8.01 | 1.06 |
| 05/21 | 953 | 975 | 943 | 952 | +0.11% | 22,800 | 171億8969万 | -3.45% | 8.35 | 1.1 |
| 05/20 | 972 | 975 | 946 | 951 | -1.14% | 35,800 | 171億7163万 | -3.35% | 8.34 | 1.1 |
| 05/19 | 971 | 980 | 940 | 962 | -0.93% | 67,700 | 173億7025万 | -2.14% | 8.43 | 1.11 |
| 05/18 | 998 | 1,034 | 970 | 971 | -5.54% | 109,400 | 175億3276万 | -1.12% | 8.51 | 1.12 |
| 05/15 | 1,024 | 1,043 | 1,009 | 1,028 | +2.8% | 71,900 | 185億6197万 | +5.11% | 9.01 | 1.19 |
| 05/14 | 1,021 | 1,025 | 1,000 | 1,000 | -1.96% | 29,700 | 180億5640万 | +2.77% | 8.77 | 1.15 |
| 05/13 | 1,008 | 1,028 | 1,008 | 1,020 | +1.19% | 10,900 | 184億1752万 | +5.26% | 8.94 | 1.18 |
| 05/12 | 1,044 | 1,044 | 1,002 | 1,008 | -3.45% | 30,500 | 182億85万 | +4.56% | 8.84 | 1.16 |
| 05/11 | 1,030 | 1,055 | 1,026 | 1,044 | +1.95% | 44,500 | 188億5088万 | +8.64% | 9.15 | 1.21 |
| 05/08 | 1,018 | 1,034 | 1,008 | 1,024 | +0.49% | 50,400 | 184億8975万 | +7.11% | 8.98 | 1.18 |
| 05/07 | 1,042 | 1,042 | 1,008 | 1,019 | -0.29% | 29,700 | 183億9947万 | +7.15% | 8.93 | 1.18 |
| 05/01 | 982 | 1,038 | 979 | 1,022 | +5.69% | 82,300 | 184億5364万 | +7.81% | 8.96 | 1.18 |
| 04/30 | 983 | 983 | 963 | 967 | -2.52% | 31,900 | 174億6053万 | +2.33% | 8.48 | 1.12 |
| 04/28 | 976 | 993 | 976 | 992 | +1.54% | 18,500 | 179億1194万 | +5.08% | 8.7 | 1.15 |
| 04/27 | 970 | 993 | 968 | 977 | +0.31% | 38,300 | 176億4110万 | +3.72% | 8.57 | 1.13 |
| 04/24 | 980 | 985 | 962 | 974 | +0.41% | 59,900 | 175億8693万 | +3.73% | 8.54 | 1.12 |
| 04/23 | 995 | 995 | 963 | 970 | -3% | 35,600 | 175億1470万 | +3.41% | 8.5 | 1.12 |
| 04/22 | 990 | 1,019 | 978 | 1,000 | +1.01% | 41,800 | 180億5640万 | +6.61% | 8.77 | 1.15 |
| 04/21 | 982 | 999 | 977 | 990 | +0.41% | 21,800 | 178億7583万 | +5.77% | 8.68 | 1.14 |
| 04/20 | 1,014 | 1,014 | 980 | 986 | -2.18% | 27,900 | 178億361万 | +5.45% | 8.64 | 1.14 |
| 04/17 | 967 | 1,010 | 967 | 1,008 | +3.6% | 60,500 | 182億85万 | +7.81% | 8.84 | 1.16 |
| 04/16 | 971 | 988 | 967 | 973 | +0.21% | 36,700 | 175億6887万 | +4.18% | 8.53 | 1.12 |
| 04/15 | 955 | 980 | 955 | 971 | +3.3% | 51,300 | 175億3276万 | +3.96% | 8.51 | 1.12 |
| 04/14 | 912 | 942 | 912 | 940 | +3.07% | 41,000 | 169億7301万 | +0.43% | 8.24 | 1.09 |
| 04/13 | 896 | 914 | 892 | 912 | +1.79% | 27,000 | 164億6743万 | -2.56% | 8 | 1.05 |
| 04/10 | 909 | 913 | 895 | 896 | -1.43% | 41,100 | 161億7853万 | -4.68% | 7.86 | 1.03 |
| 04/09 | 926 | 929 | 898 | 909 | -3.09% | 44,100 | 164億1326万 | -3.61% | 7.97 | 1.05 |
| 04/08 | 918 | 939 | 905 | 938 | +5.63% | 53,900 | 169億3690万 | -0.64% | 8.22 | 1.08 |
| 04/07 | 902 | 915 | 878 | 888 | -1.55% | 71,000 | 160億3408万 | -6.03% | 7.79 | 1.03 |
| 04/06 | 891 | 923 | 891 | 902 | +1.23% | 37,700 | 162億8687万 | -5.05% | 7.91 | 1.04 |
| 04/03 | 910 | 936 | 889 | 891 | -1% | 68,900 | 160億8825万 | -6.7% | 7.81 | 1.03 |
| 04/02 | 936 | 950 | 898 | 900 | -3.02% | 70,400 | 162億5076万 | -6.25% | 7.89 | 1.04 |
| 04/01 | 935 | 938 | 923 | 928 | +1.87% | 60,800 | 167億5633万 | -3.73% | 8.14 | 1.07 |
| 03/31 | 921 | 922 | 900 | 911 | -0.44% | 41,500 | 164億4938万 | -5.89% | 12.84 | 1.13 |
| 03/30 | 901 | 921 | 900 | 915 | -3.07% | 59,400 | 165億2160万 | -6.06% | 12.9 | 1.13 |
| 03/27 | 948 | 948 | 920 | 944 | +0.85% | 86,300 | 170億4524万 | -3.38% | 13.31 | 1.17 |
| 03/26 | 960 | 967 | 934 | 936 | -1.99% | 43,600 | 169億79万 | -4.2% | 13.2 | 1.16 |
| 03/25 | 934 | 960 | 934 | 955 | +2.25% | 33,800 | 172億4386万 | -2.35% | 13.47 | 1.18 |
| 03/24 | 944 | 950 | 923 | 934 | +2.19% | 58,700 | 168億6467万 | -4.4% | 13.17 | 1.16 |
| 03/23 | 939 | 939 | 904 | 914 | -3.69% | 104,100 | 165億354万 | -6.64% | 12.89 | 1.13 |
| 03/19 | 953 | 965 | 944 | 949 | -2.27% | 54,500 | 171億3552万 | -3.36% | 13.38 | 1.18 |
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 | 145億49万 | +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 | 1,105 2026/8/14 | 47,000 | 199億5232万 | +9.51% 1,009 | |||
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）
- 2026/08/14 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
402円（2018/12/25） - 175%（2.75倍）
1,105円（8/14）
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。
