- 6625
- 2026/10/02
- 時価
- 388億円
- PER 予
- 34.46倍
- 2012年以降
- 赤字-936.07倍
（2012-2026年） - PBR
- 2.18倍
- 2012年以降
- 0.95-7.45倍
（2012-2026年） - 配当 予
- 5.44%
- ROE 予
- 6.32%
- ROA 予
- 1.11%
- 資料
- Link
- CSV,JSON
JALCO HD（6625）の株価チャート
株価
10/2
- 前日 (10/1)
- 337
- 始値
- 338
- 高値
- 338
- 安値
- 323
- 終値 -1.78%
- 331
- 出来高 +56.82%
- 405,700
乖離率
- 株価（5日）
移動平均値 - -4.34%
346 - 株価（25日）
移動平均値 - -10.54%
370 - 出来高（5日）
移動平均値 - -48.26%
784,140
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 338 | 338 | 323 | 331 | -1.78% | 405,700 | - | -10.54% | - | - |
| 10/01 | 343 | 345 | 337 | 337 | -2.03% | 258,700 | - | -9.41% | - | - |
| 09/30 | 354 | 356 | 343 | 344 | -4.18% | 691,900 | - | -7.77% | - | - |
| 09/29 | 355 | 363 | 355 | 359 | 0% | 748,300 | - | -4.27% | - | - |
| 09/28 | 362 | 362 | 357 | 359 | -0.55% | 1,816,100 | - | -4.52% | - | - |
| 09/25 | 364 | 364 | 357 | 361 | -0.82% | 570,200 | - | -4.24% | - | - |
| 09/24 | 369 | 369 | 364 | 364 | -1.09% | 431,400 | - | -3.45% | - | - |
| 09/18 | 369 | 370 | 366 | 368 | +0.27% | 174,000 | - | -2.65% | - | - |
| 09/17 | 365 | 369 | 364 | 367 | +1.66% | 342,600 | - | -2.91% | - | - |
| 09/16 | 367 | 368 | 361 | 361 | -1.37% | 194,700 | - | -4.5% | - | - |
| 09/15 | 368 | 370 | 366 | 366 | -0.81% | 129,400 | - | -3.17% | - | - |
| 09/14 | 366 | 380 | 366 | 369 | -0.27% | 181,100 | - | -2.38% | - | - |
| 09/11 | 369 | 371 | 367 | 370 | -0.54% | 211,400 | - | -2.12% | - | - |
| 09/10 | 376 | 377 | 371 | 372 | -1.06% | 134,000 | - | -1.33% | - | - |
| 09/09 | 377 | 379 | 376 | 376 | -0.27% | 90,000 | - | -0.27% | - | - |
| 09/08 | 377 | 382 | 374 | 377 | -0.26% | 112,300 | - | +0.27% | - | - |
| 09/07 | 380 | 380 | 376 | 378 | 0% | 53,700 | - | +1.07% | - | - |
| 09/04 | 376 | 380 | 376 | 378 | +0.53% | 121,800 | - | +1.07% | - | - |
| 09/03 | 382 | 384 | 373 | 376 | -2.59% | 275,100 | - | +1.08% | - | - |
| 09/02 | 389 | 391 | 384 | 386 | -1.78% | 241,300 | - | +4.32% | - | - |
| 09/01 | 396 | 397 | 390 | 393 | -0.76% | 184,300 | - | +6.5% | - | - |
| 08/31 | 391 | 399 | 387 | 396 | +1.54% | 288,100 | - | +7.9% | - | - |
| 08/28 | 388 | 394 | 385 | 390 | +1.3% | 360,900 | - | +6.85% | - | - |
| 08/27 | 383 | 387 | 381 | 385 | +0.79% | 148,500 | - | +6.06% | - | - |
| 08/26 | 383 | 386 | 380 | 382 | +0.26% | 188,200 | - | +5.52% | - | - |
| 08/25 | 376 | 382 | 373 | 381 | +1.33% | 203,000 | - | +5.83% | - | - |
| 08/24 | 386 | 386 | 375 | 376 | -2.34% | 325,800 | - | +4.74% | - | - |
| 08/21 | 382 | 385 | 378 | 385 | +1.05% | 121,300 | - | +7.54% | - | - |
| 08/20 | 378 | 382 | 378 | 381 | +1.33% | 142,300 | - | +7.02% | - | - |
| 08/19 | 380 | 380 | 374 | 376 | -1.05% | 197,200 | - | +5.92% | - | - |
| 08/18 | 382 | 385 | 380 | 380 | +0.26% | 243,400 | - | +7.34% | - | - |
| 08/17 | 377 | 382 | 375 | 379 | +0.53% | 219,500 | - | +7.67% | - | - |
| 08/14 | 372 | 381 | 370 | 377 | +3.01% | 360,500 | - | +7.41% | - | - |
| 08/13 | 366 | 374 | 362 | 366 | +0.27% | 365,500 | - | +4.87% | - | - |
| 08/12 | 362 | 368 | 361 | 365 | +0.55% | 149,200 | - | +4.89% | - | - |
| 08/10 | 366 | 370 | 361 | 363 | 0% | 224,300 | - | +4.61% | - | - |
| 08/07 | 359 | 366 | 359 | 363 | +1.97% | 203,900 | - | +4.91% | - | - |
| 08/06 | 354 | 358 | 352 | 356 | +0.56% | 146,400 | - | +3.19% | - | - |
| 08/05 | 347 | 355 | 347 | 354 | +2.31% | 204,800 | - | +2.61% | - | - |
| 08/04 | 349 | 353 | 346 | 346 | -0.57% | 163,900 | - | +0.58% | - | - |
| 08/03 | 353 | 353 | 337 | 348 | -2.79% | 370,400 | - | +1.46% | - | - |
| 07/31 | 339 | 363 | 336 | 358 | +5.6% | 1,115,900 | - | +4.68% | - | - |
| 07/30 | 335 | 340 | 331 | 339 | +0.89% | 184,200 | - | -0.59% | - | - |
| 07/29 | 342 | 345 | 334 | 336 | -1.75% | 331,100 | - | -1.18% | - | - |
| 07/28 | 348 | 348 | 340 | 342 | -1.16% | 317,900 | - | +0.88% | - | - |
| 07/27 | 346 | 348 | 342 | 346 | -0.29% | 181,500 | - | +2.37% | - | - |
| 07/24 | 349 | 349 | 344 | 347 | -0.57% | 71,400 | - | +2.97% | - | - |
| 07/23 | 347 | 349 | 343 | 349 | +0.58% | 117,900 | - | +3.56% | - | - |
| 07/22 | 347 | 351 | 346 | 347 | +0.29% | 113,000 | - | +3.27% | - | - |
| 07/21 | 343 | 349 | 343 | 346 | +0.29% | 107,600 | - | +3.59% | - | - |
| 07/17 | 351 | 352 | 342 | 345 | -1.43% | 242,300 | - | +3.29% | - | - |
| 07/16 | 350 | 353 | 347 | 350 | 0% | 214,100 | - | +5.11% | - | - |
| 07/15 | 344 | 351 | 344 | 350 | +2.04% | 153,200 | - | +5.42% | - | - |
| 07/14 | 344 | 346 | 341 | 343 | -0.29% | 159,900 | - | +3.94% | - | - |
| 07/13 | 346 | 355 | 341 | 344 | -0.58% | 239,300 | - | +4.24% | - | - |
| 07/10 | 344 | 351 | 340 | 346 | +1.17% | 458,300 | - | +5.17% | - | - |
| 07/09 | 341 | 345 | 336 | 342 | +0.59% | 228,800 | - | +3.95% | - | - |
| 07/08 | 340 | 346 | 338 | 340 | +0.29% | 236,200 | - | +3.34% | - | - |
| 07/07 | 333 | 339 | 333 | 339 | +1.8% | 161,500 | - | +3.04% | - | - |
| 07/06 | 338 | 344 | 332 | 333 | -0.89% | 200,300 | - | +1.22% | - | - |
| 07/03 | 346 | 347 | 335 | 336 | -2.61% | 316,900 | - | +2.13% | - | - |
| 07/02 | 346 | 357 | 342 | 345 | +0.29% | 424,900 | - | +4.86% | - | - |
| 07/01 | 335 | 349 | 335 | 344 | +2.69% | 297,800 | - | +4.88% | - | - |
| 06/30 | 329 | 337 | 322 | 335 | +1.52% | 254,300 | - | +2.45% | - | - |
| 06/29 | 326 | 330 | 324 | 330 | +2.17% | 193,200 | - | +0.92% | - | - |
| 06/26 | 318 | 324 | 318 | 323 | +2.22% | 218,000 | - | -1.22% | - | - |
| 06/25 | 321 | 321 | 313 | 316 | 0% | 205,500 | - | -3.36% | - | - |
| 06/24 | 319 | 321 | 316 | 316 | 0% | 152,100 | - | -3.66% | - | - |
| 06/23 | 319 | 322 | 316 | 316 | -0.94% | 228,500 | - | -3.66% | - | - |
| 06/22 | 327 | 328 | 316 | 319 | -3.63% | 443,200 | - | -2.74% | - | - |
| 06/19 | 331 | 334 | 323 | 331 | 0% | 210,000 | - | +0.61% | - | - |
| 06/18 | 325 | 331 | 321 | 331 | +2.48% | 174,200 | - | +0.91% | - | - |
| 06/17 | 323 | 329 | 319 | 323 | +1.89% | 342,100 | - | -1.82% | - | - |
| 06/16 | 324 | 324 | 314 | 317 | -2.46% | 417,400 | - | -3.94% | - | - |
| 06/15 | 329 | 333 | 320 | 325 | +0.31% | 329,400 | - | -2.11% | - | - |
| 06/12 | 326 | 329 | 321 | 324 | +0.62% | 267,500 | - | -2.99% | - | - |
| 06/11 | 319 | 326 | 313 | 322 | 0% | 484,400 | - | -4.45% | - | - |
| 06/10 | 326 | 328 | 313 | 322 | -0.62% | 561,400 | - | -5.01% | - | - |
| 06/09 | 341 | 343 | 321 | 324 | -2.7% | 438,300 | - | -4.99% | - | - |
| 06/08 | 345 | 348 | 332 | 333 | -4.58% | 307,700 | - | -3.2% | - | - |
| 06/05 | 346 | 355 | 346 | 349 | +1.75% | 306,200 | - | +0.87% | - | - |
| 06/04 | 334 | 350 | 333 | 343 | +2.08% | 294,500 | - | -1.15% | - | - |
| 06/03 | 337 | 338 | 330 | 336 | -0.3% | 209,600 | - | -3.72% | - | - |
| 06/02 | 330 | 341 | 328 | 337 | +2.43% | 527,100 | - | -3.99% | - | - |
| 06/01 | 330 | 332 | 320 | 329 | +0.92% | 534,400 | - | -7.06% | - | - |
| 05/29 | 328 | 334 | 326 | 326 | -0.61% | 338,100 | - | -8.68% | - | - |
| 05/28 | 325 | 329 | 321 | 328 | +0.61% | 269,600 | - | -8.89% | - | - |
| 05/27 | 327 | 328 | 322 | 326 | +0.31% | 310,100 | - | -10.19% | - | - |
| 05/26 | 325 | 329 | 324 | 325 | -0.61% | 263,800 | - | -11.2% | - | - |
| 05/25 | 331 | 332 | 324 | 327 | -1.21% | 406,100 | - | -11.14% | - | - |
| 05/22 | 333 | 333 | 325 | 331 | 0% | 318,800 | - | -10.78% | - | - |
| 05/21 | 320 | 334 | 320 | 331 | +4.09% | 696,600 | - | -11.26% | - | - |
| 05/20 | 330 | 331 | 313 | 318 | -3.64% | 784,000 | - | -15.2% | - | - |
| 05/19 | 331 | 339 | 328 | 330 | +0.61% | 333,200 | - | -12.7% | - | - |
| 05/18 | 331 | 335 | 326 | 328 | +0.92% | 442,000 | - | -13.91% | - | - |
| 05/15 | 334 | 337 | 317 | 325 | -2.99% | 1,008,500 | - | -15.36% | - | - |
| 05/14 | 349 | 353 | 334 | 335 | -7.71% | 1,690,500 | - | -13.21% | - | - |
| 05/13 | 365 | 369 | 362 | 363 | +0.28% | 291,400 | - | -6.44% | - | - |
| 05/12 | 379 | 379 | 360 | 362 | -4.99% | 774,500 | - | -6.7% | - | - |
| 05/11 | 384 | 384 | 378 | 381 | -0.78% | 190,100 | - | -2.06% | - | - |
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 | |
| 2012年 3月期 | 119 10/21 | 61 3/27 | 7,201,000 3/28 | - | 4億2953万 | +22.74% 3/29 | -14.19% 11/25 |
| 2013年 3月期 | 91 4/4 | 45 10/1 9/28 | 4,418,400 10/9 | 6億4078万 | 3億1687万 | +46.83% 10/9 | -14.1% 8/3 |
| 2014年 3月期 | 420 12/20 | 68 4/16 4/3 他2件 | 6,796,800 5/8 | 29億5746万 | 4億7882万 | +101.93% 5/8 | -35.75% 3/3 |
| 2015年 3月期 | 254 6/16 | 90 12/25 | 6,585,800 2/9 | 122億7763万 | 43億5034万 | +84.23% 2/5 | -19.14% 10/16 |
| 2016年 3月期 | 214 4/22 | 96 8/25 | 9,478,800 12/24 | 103億4414万 | 46億4036万 | +18.98% 12/24 | -23.22% 8/25 |
| 2017年 3月期 | 170 12/6 | 78 11/9 | 9,118,300 12/5 | 82億1731万 | 37億7029万 | +63.4% 12/5 | -14.66% 4/12 |
| 2018年 3月期 | 168 5/22 | 89 2/6 | 15,380,900 1/26 | 81億2063万 | 45億5698万 | +11.46% 3/19 | -13.15% 2/6 |
| 2019年 3月期 | 289 8/22 | 105 4/4 4/3 | 11,152,400 8/22 | 155億4289万 | 54億7907万 | +53.18% 8/22 | -21.21% 12/25 |
| 2020年 3月期 | 245 12/10 | 103 3/13 3/10 | 2,100,000 5/13 | 209億8971万 | 89億1959万 | +20.58% 5/1 | -32.48% 3/12 |
| 2021年 3月期 | 274 7/1 | 121 4/6 | 9,881,700 6/29 | 238億1616万 | 104億7836万 | +27.46% 5/11 | -11.85% 5/10 |
| 2022年 3月期 | 223 4/19 | 140 12/1 | 2,476,400 9/28 | 235億43万 | 157億5578万 | +11.04% 3/1 | -16.7% 5/13 |
| 2023年 3月期 | 310 2/14 | 150 6/17 | 3,751,200 2/16 | 349億727万 | 168億9061万 | +22.1% 12/26 | -11.56% 3/14 |
| 2024年 3月期 | 442 3/12 | 181 11/13 | 13,239,600 1/16 | 497億7102万 | 203億8134万 | +34.56% 1/19 | -17.06% 5/15 |
| 2025年 3月期 | 571 7/17 | 298 2/3 | 3,125,800 5/13 | 642億9695万 | 349億3114万 | +22.65% 6/14 | -28.22% 4/7 |
| 2026年 3月期 | 448 9/29 | 202 4/7 | 2,482,000 4/7 | 525億1394万 | 236億7816万 | +20.18% 9/22 | -9.44% 3/30 |
| 最新 | 331 2026/10/2 | 405,700 | 388億6473万 | -10.54% 370 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 451%（5.51倍）
- 2014/12/30 vs 2013/12/30
- -71%（0.29倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- 43%（1.43倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 75%（1.75倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 62%（1.62倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/10/02 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
45円（2012/10/01） - 636%（7.36倍）
331円（10/2）
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。
