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
09/25	2,410	2,410	2,346	2,386	+3.29%	3,000	-	+3.16%	-	-
09/24	2,282	2,311	2,282	2,310	+1.23%	3,200	-	0%	-	-
09/18	2,286	2,286	2,282	2,282	-0.17%	1,700	-	-1.08%	-	-
09/17	2,319	2,319	2,286	2,286	-1.12%	800	-	-0.87%	-	-
09/16	2,313	2,322	2,312	2,312	-0.82%	1,100	-	+0.26%	-	-
09/15	2,333	2,333	2,302	2,331	-2.18%	1,400	-	+1.22%	-	-
09/14	2,303	2,383	2,303	2,383	+3.52%	3,200	-	+3.61%	-	-
09/11	2,318	2,318	2,302	2,302	-0.6%	700	-	+0.35%	-	-
09/10	2,316	2,316	2,316	2,316	-0.9%	100	-	+1.14%	-	-
09/09	2,387	2,387	2,337	2,337	-2.09%	200	-	+2.23%	-	-
09/08	2,310	2,387	2,310	2,387	+2.31%	400	-	+4.6%	-	-
09/07	2,352	2,352	2,303	2,333	-0.85%	1,800	-	+2.55%	-	-
09/04	2,348	2,395	2,348	2,353	-0.3%	700	-	+3.61%	-	-
09/03	2,342	2,371	2,342	2,360	+0.77%	1,000	-	+4.06%	-	-
09/02	2,360	2,361	2,342	2,342	-2.25%	1,100	-	+3.04%	-	-
09/01	2,340	2,399	2,340	2,396	+2%	900	-	+5.13%	-	-
08/31	2,256	2,350	2,256	2,349	+4.17%	1,900	-	+2.94%	-	-
08/28	2,264	2,264	2,255	2,255	+0.18%	300	-	-1.4%	-	-
08/27	2,252	2,253	2,251	2,251	0%	600	-	-1.92%	-	-
08/26	2,253	2,253	2,251	2,251	-0.09%	400	-	-2.3%	-	-
08/25	2,255	2,256	2,253	2,253	-0.09%	700	-	-2.59%	-	-
08/24	2,265	2,265	2,255	2,255	-0.44%	600	-	-2.93%	-	-
08/21	2,285	2,285	2,255	2,265	-0.88%	800	-	-2.87%	-	-
08/20	2,282	2,285	2,253	2,285	+1.29%	600	-	-2.35%	-	-
08/19	2,258	2,258	2,255	2,256	-1.4%	900	-	-3.88%	-	-
08/18	2,288	2,288	2,288	2,288	+1.46%	100	-	-2.89%	-	-
08/17	2,256	2,280	2,255	2,255	-0.04%	600	-	-4.65%	-	-
08/14	2,256	2,265	2,256	2,256	-0.62%	1,700	-	-5.01%	-	-
08/13	2,284	2,294	2,270	2,270	+0.93%	1,800	-	-4.9%	-	-
08/12	2,259	2,274	2,235	2,249	-0.44%	900	-	-6.21%	-	-
08/10	2,259	2,259	2,259	2,259	+1.71%	300	-	-6.27%	-	-
08/07	2,211	2,260	2,211	2,221	+0.45%	800	-	-8.19%	-	-
08/06	2,230	2,230	2,211	2,211	-0.41%	1,100	-	-8.94%	-	-
08/05	2,220	2,250	2,200	2,220	0%	1,500	-	-8.9%	-	-
08/04	2,216	2,266	2,216	2,220	+0.23%	1,400	-	-9.05%	-	-
08/03	2,250	2,250	2,200	2,215	-1.64%	2,600	-	-9.41%	-	-
07/31	2,290	2,290	2,252	2,252	-0.57%	2,800	-	-7.89%	-	-
07/30	2,293	2,295	2,259	2,265	-9.15%	9,500	-	-7.29%	-	-
07/29	2,460	2,520	2,460	2,493	+0.4%	6,600	-	+2.17%	-	-
07/28	2,470	2,499	2,470	2,483	+0.53%	2,400	-	+2.27%	-	-
07/27	2,460	2,470	2,452	2,470	0%	2,400	-	+2.15%	-	-
07/24	2,463	2,475	2,463	2,470	+0.61%	1,500	-	+2.62%	-	-
07/23	2,471	2,471	2,450	2,455	-0.65%	1,500	-	+2.51%	-	-
07/22	2,480	2,494	2,471	2,471	-1.16%	2,600	-	+3.61%	-	-
07/21	2,495	2,502	2,492	2,500	+0.6%	1,500	-	+5.35%	-	-
07/17	2,495	2,505	2,480	2,485	-0.2%	2,300	-	+5.34%	-	-
07/16	2,498	2,498	2,470	2,490	+1.01%	800	-	+6.14%	-	-
07/15	2,453	2,472	2,406	2,465	+0.2%	1,400	-	+5.48%	-	-
07/14	2,472	2,485	2,460	2,460	-0.97%	1,600	-	+5.62%	-	-
07/13	2,511	2,511	2,484	2,484	-1.08%	2,200	-	+7.02%	-	-
07/10	2,500	2,546	2,500	2,511	+0.04%	1,800	-	+8.56%	-	-
07/09	2,540	2,545	2,497	2,510	-1.34%	1,500	-	+8.94%	-	-
07/08	2,570	2,570	2,544	2,544	-0.55%	1,600	-	+10.85%	-	-
07/07	2,569	2,569	2,520	2,558	+0.91%	1,800	-	+12%	-	-
07/06	2,499	2,570	2,499	2,535	+2.09%	1,400	-	+11.53%	-	-
07/03	2,476	2,499	2,453	2,483	+1.55%	3,800	-	+9.67%	-	-
07/02	2,419	2,470	2,402	2,445	+0.62%	3,200	-	+8.38%	-	-
07/01	2,330	2,470	2,330	2,430	+4.29%	3,700	-	+7.95%	-	-
06/30	2,330	2,345	2,283	2,330	0%	1,400	-	+3.74%	-	-
06/29	2,234	2,330	2,233	2,330	+5.67%	4,600	-	+3.88%	-	-
06/26	2,200	2,237	2,191	2,205	+0.23%	2,400	-	-1.47%	-	-
06/25	2,199	2,212	2,199	2,200	+0.05%	700	-	-1.7%	-	-
06/24	2,180	2,199	2,151	2,199	0%	1,400	-	-1.74%	-	-
06/23	2,214	2,214	2,195	2,199	-0.68%	800	-	-1.74%	-	-
06/22	2,211	2,214	2,200	2,214	+0.14%	1,700	-	-1.07%	-	-
06/19	2,150	2,249	2,150	2,211	+1.89%	3,300	-	-1.16%	-	-
06/18	2,169	2,170	2,165	2,170	-0.91%	500	-	-2.95%	-	-
06/17	2,230	2,248	2,190	2,190	+0.46%	800	-	-2.06%	-	-
06/16	2,151	2,202	2,147	2,180	+1.25%	800	-	-2.46%	-	-
06/15	2,161	2,170	2,153	2,153	-0.19%	2,200	-	-3.71%	-	-
06/12	2,251	2,516	2,157	2,157	-4.18%	16,400	-	-3.53%	-	-
06/11	2,260	2,275	2,251	2,251	-1.05%	800	-	+0.63%	-	-
06/10	2,275	2,275	2,275	2,275	+0.66%	100	-	+1.79%	-	-
06/09	2,289	2,300	2,260	2,260	-1.01%	1,400	-	+1.35%	-	-
06/08	2,283	2,283	2,283	2,283	0%	200	-	+2.51%	-	-
06/05	2,276	2,349	2,276	2,283	-0.74%	900	-	+2.7%	-	-
06/04	2,267	2,300	2,267	2,300	+1.32%	1,000	-	+3.56%	-	-
06/03	2,267	2,299	2,265	2,270	-0.26%	1,000	-	+2.53%	-	-
06/02	2,291	2,291	2,266	2,276	-1%	400	-	+2.94%	-	-
06/01	2,300	2,300	2,265	2,299	-0.04%	700	-	+4.22%	-	-
05/29	2,250	2,300	2,250	2,300	0%	400	-	+4.36%	-	-
05/28	2,300	2,300	2,300	2,300	-0.73%	200	-	+4.36%	-	-
05/27	2,345	2,360	2,276	2,317	+2.52%	2,300	-	+5.08%	-	-
05/26	2,235	2,260	2,235	2,260	+2.73%	1,400	-	+2.36%	-	-
05/25	2,193	2,200	2,193	2,200	+0.32%	400	-	-0.54%	-	-
05/22	2,195	2,195	2,193	2,193	-0.5%	400	-	-1.22%	-	-
05/21	2,200	2,220	2,200	2,204	+0.36%	800	-	-1.12%	-	-
05/20	2,224	2,225	2,196	2,196	-0.63%	600	-	-1.88%	-	-
05/19	2,236	2,236	2,206	2,210	+1.05%	400	-	-1.65%	-	-
05/18	2,210	2,239	2,187	2,187	+0.28%	1,000	-	-3.02%	-	-
05/15	2,179	2,181	2,179	2,181	+0.18%	600	-	-3.58%	-	-
05/14	2,175	2,177	2,172	2,177	+0.09%	500	-	-4.1%	-	-
05/13	2,172	2,185	2,165	2,175	-0.46%	1,300	-	-4.48%	-	-
05/12	2,211	2,211	2,185	2,185	+0.92%	1,000	-	-4.25%	-	-
05/11	2,197	2,197	2,165	2,165	-0.23%	900	-	-5.29%	-	-
05/08	2,176	2,195	2,170	2,170	-1.94%	1,000	-	-5.2%	-	-
05/07	2,193	2,213	2,151	2,213	+2.64%	1,400	-	-3.45%	-	-
05/01	2,217	2,217	2,156	2,156	-0.74%	800	-	-5.89%	-	-
04/30	2,186	2,215	2,172	2,172	-0.64%	800	-	-5.19%	-	-
04/28	2,203	2,234	2,175	2,186	-1.75%	1,100	-	-4.54%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 1月期	14,500 10/30	7,010 1/30	1,116,000 10/30	131億2975万	63億4755万	63億9671万 1/31
2021年 1月期	7,290 2/5	2,649 12/29	19,900 4/9	66億109万	24億1535万	25億4013万 1/29
2022年 1月期	3,165 3/16	2,190 1/31	7,100 4/13	28億8584万	20億1852万	20億929万 1/31
2023年 1月期	4,180 9/14	2,070 5/6	76,500 8/31	38億6775万	19億791万	22億5742万 1/31
2024年 1月期	5,130 12/27	1,610 12/18	571,500 12/27	47億7859万	14億9891万	19億5287万 1/31
2025年 1月期	4,780 6/11	1,511 8/5	740,900 6/6	44億5257万	14億749万	19億2121万 1/31
2026年 1月期	2,850 1/28	1,650 4/7	71,800 6/13	26億6247万	15億3813万	22億5228万 1/30
最新	2,386 2026/9/25		3,000	22億3639万

ジェイック（7073）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート