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
09/30	170	172	170	172	+1.18%	17,700	-	-3.37%	-	-
09/29	170	171	170	170	-0.58%	21,000	-	-5.03%	-	-
09/28	171	172	170	171	0%	36,400	-	-4.47%	-	-
09/25	172	173	171	171	-0.58%	35,000	-	-5%	-	-
09/24	172	174	172	172	0%	50,800	-	-4.44%	-	-
09/18	175	176	172	172	-1.71%	60,000	-	-4.97%	-	-
09/17	179	180	175	175	-2.78%	84,900	-	-3.31%	-	-
09/16	181	182	180	180	-0.55%	33,000	-	-1.1%	-	-
09/15	183	183	180	181	+0.56%	21,900	-	-0.55%	-	-
09/14	180	182	180	180	0%	19,300	-	-1.64%	-	-
09/11	180	181	180	180	0%	14,700	-	-2.7%	-	-
09/10	181	182	180	180	-0.55%	27,000	-	-3.23%	-	-
09/09	181	181	180	181	0%	14,500	-	-3.72%	-	-
09/08	181	181	180	181	+0.56%	14,600	-	-4.23%	-	-
09/07	181	181	180	180	-0.55%	23,600	-	-5.76%	-	-
09/04	180	181	180	181	+0.56%	28,200	-	-6.22%	-	-
09/03	180	181	180	180	0%	21,100	-	-7.22%	-	-
09/02	181	181	180	180	-0.55%	20,900	-	-8.16%	-	-
09/01	180	181	180	181	+0.56%	24,000	-	-8.12%	-	-
08/31	182	182	180	180	-1.1%	46,300	-	-9.55%	-	-
08/28	181	182	181	182	0%	25,900	-	-9%	-	-
08/27	181	182	181	182	0%	33,900	-	-9.9%	-	-
08/26	182	182	181	182	0%	30,100	-	-10.34%	-	-
08/25	182	183	181	182	0%	27,400	-	-11.22%	-	-
08/24	181	183	181	182	+0.55%	45,900	-	-11.65%	-	-
08/21	182	183	181	181	-0.55%	35,900	-	-12.98%	-	-
08/20	182	184	182	182	-0.55%	26,100	-	-12.92%	-	-
08/19	182	183	181	183	0%	35,700	-	-13.27%	-	-
08/18	182	183	181	183	0%	41,000	-	-13.68%	-	-
08/17	184	185	182	183	-1.08%	68,600	-	-14.49%	-	-
08/14	185	186	183	185	-0.54%	47,600	-	-13.95%	-	-
08/13	183	186	183	186	+1.64%	96,400	-	-14.29%	-	-
08/12	174	185	171	183	-16.44%	492,000	-	-16.06%	-	-
08/10	219	220	219	219	0%	6,300	-	0%	-	-
08/07	219	220	219	219	0%	2,400	-	0%	-	-
08/06	220	220	218	219	0%	4,300	-	0%	-	-
08/05	220	220	218	219	-0.45%	4,800	-	0%	-	-
08/04	219	220	219	220	+0.46%	1,000	-	+0.46%	-	-
08/03	220	220	219	219	-0.45%	5,300	-	0%	-	-
07/31	219	220	219	220	+0.46%	3,800	-	+0.46%	-	-
07/30	219	219	217	219	0%	9,400	-	0%	-	-
07/29	219	220	217	219	+0.46%	5,600	-	0%	-	-
07/28	220	220	217	218	-0.91%	9,400	-	-0.46%	-	-
07/27	217	220	217	220	+1.85%	6,600	-	+0.46%	-	-
07/24	219	219	214	216	-1.37%	21,100	-	-1.37%	-	-
07/23	220	221	218	219	-0.45%	10,900	-	-0.45%	-	-
07/22	221	221	220	220	-0.45%	5,400	-	0%	-	-
07/21	220	221	220	221	+0.45%	13,800	-	+0.45%	-	-
07/17	220	220	219	220	0%	7,200	-	0%	-	-
07/16	220	221	219	220	-0.45%	5,000	-	0%	-	-
07/15	220	221	219	221	+0.45%	9,800	-	+0.45%	-	-
07/14	220	220	219	220	0%	11,600	-	0%	-	-
07/13	220	220	219	220	0%	6,700	-	0%	-	-
07/10	220	220	218	220	+0.46%	15,600	-	+0.46%	-	-
07/09	219	220	218	219	+0.46%	3,200	-	0%	-	-
07/08	219	220	218	218	-0.46%	7,500	-	-0.46%	-	-
07/07	219	220	217	219	0%	7,400	-	0%	-	-
07/06	220	220	217	219	+0.46%	16,100	-	+0.46%	-	-
07/03	219	219	214	218	+0.93%	24,900	-	0%	-	-
07/02	217	219	216	216	-0.46%	19,000	-	-0.92%	-	-
07/01	216	217	214	217	+1.4%	22,700	-	-0.46%	-	-
06/30	213	218	213	214	+0.47%	23,100	-	-1.83%	-	-
06/29	217	217	211	213	-4.05%	95,400	-	-1.84%	-	-
06/26	222	222	220	222	-0.45%	208,900	-	+2.3%	-	-
06/25	221	223	220	223	+1.36%	49,300	-	+2.76%	-	-
06/24	222	223	220	220	-0.9%	44,100	-	+1.85%	-	-
06/23	224	224	222	222	-0.89%	32,900	-	+2.78%	-	-
06/22	224	225	223	224	+0.45%	25,800	-	+3.7%	-	-
06/19	224	224	222	223	+0.9%	26,000	-	+3.72%	-	-
06/18	224	224	221	221	-0.45%	27,300	-	+2.79%	-	-
06/17	222	223	221	222	0%	28,900	-	+3.74%	-	-
06/16	224	224	222	222	-0.45%	25,500	-	+3.74%	-	-
06/15	223	223	220	223	+1.36%	44,000	-	+4.21%	-	-
06/12	219	220	218	220	+0.46%	20,400	-	+3.29%	-	-
06/11	219	219	218	219	0%	17,100	-	+2.82%	-	-
06/10	219	219	217	219	+0.92%	14,700	-	+2.82%	-	-
06/09	217	218	213	217	+0.46%	41,800	-	+2.36%	-	-
06/08	216	217	214	216	+0.93%	27,400	-	+1.89%	-	-
06/05	212	214	212	214	+0.94%	7,800	-	+0.94%	-	-
06/04	213	214	212	212	0%	13,400	-	0%	-	-
06/03	214	215	210	212	-0.47%	26,400	-	0%	-	-
06/02	212	214	212	213	-0.47%	6,800	-	+0.47%	-	-
06/01	214	214	212	214	+0.47%	9,100	-	+0.94%	-	-
05/29	212	214	211	213	+0.95%	10,400	-	+0.47%	-	-
05/28	212	212	210	211	0%	7,000	-	-0.47%	-	-
05/27	212	212	210	211	0%	17,700	-	-0.47%	-	-
05/26	210	213	210	211	+0.48%	7,600	-	-0.47%	-	-
05/25	212	213	210	210	-0.47%	10,700	-	-0.94%	-	-
05/22	212	212	210	211	0%	6,300	-	-0.47%	-	-
05/21	211	211	209	211	+0.48%	6,600	-	-0.47%	-	-
05/20	213	214	209	210	-1.41%	27,000	-	-0.94%	-	-
05/19	212	213	211	213	+0.95%	4,800	-	+0.47%	-	-
05/18	210	212	209	211	+0.48%	10,900	-	-0.47%	-	-
05/15	211	213	210	210	-1.87%	32,500	-	-0.94%	-	-
05/14	213	214	212	214	+0.47%	4,700	-	+0.94%	-	-
05/13	212	214	212	213	+0.47%	4,800	-	+0.95%	-	-
05/12	214	214	212	212	-0.93%	5,600	-	+0.47%	-	-
05/11	213	215	213	214	0%	22,300	-	+1.42%	-	-
05/08	213	214	211	214	+0.94%	7,400	-	+1.9%	-	-
05/07	213	213	211	212	+0.47%	12,900	-	+1.44%	-	-

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
2022年 6月期	414 827 1/7	300 601 3/14 600 3/11 他3件	644,200 322,100 6/28	-	-	82億6568万 6/30
2023年 6月期	349 696 10/11 697 10/7 他3件	273 6/30	336,200 168,100 6/28	106億1458万	83億2695万	84億1268万 6/30
2024年 6月期	277 7/3	153 6/27 6/6 他9件	495,800 6/26	84億4896万	46億6675万	47億2451万 6/28
2025年 6月期	261 6/19	110 8/5	1,174,100 4/1	97億4617万	41億758万	79億4931万 6/30
2026年 6月期	261 8/8	194 3/24	375,000 8/8	97億4617万	72億4428万	79億8662万 6/30
最新	172 2026/9/30		17,700	64億2276万

ジャパンクラフト HD（7135）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート