- 8173
- 2026/10/01
- 時価
- 1206億円
- PER 予
- 31.87倍
- 2010年以降
- 5.27-23.2倍
（2010-2026年） - PBR
- 1.05倍
- 2010年以降
- 0.44-1.51倍
（2010-2026年） - 配当 予
- 2.32%
- ROE 予
- 3.28%
- ROA 予
- 1.47%
- 資料
- Link
- CSV,JSON
Joshin（8173）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,310
- 始値
- 4,310
- 高値
- 4,405
- 安値
- 4,260
- 終値 ±0%
- 4,310
- 出来高 -7.79%
- 171,700
乖離率
- 株価（5日）
移動平均値 - -1.69%
4,384 - 株価（25日）
移動平均値 - +0.28%
4,298 - 出来高（5日）
移動平均値 - -46.87%
323,180
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,310 | 4,405 | 4,260 | 4,310 | 0% | 171,700 | - | +0.28% | - | - |
| 09/30 | 4,450 | 4,475 | 4,300 | 4,310 | -3.04% | 186,200 | - | +0.3% | - | - |
| 09/29 | 4,375 | 4,465 | 4,245 | 4,445 | +1.02% | 364,400 | - | +3.47% | - | - |
| 09/28 | 4,460 | 4,490 | 4,370 | 4,400 | -1.23% | 550,100 | - | +2.59% | - | - |
| 09/25 | 4,380 | 4,530 | 4,375 | 4,455 | +0.79% | 343,500 | - | +4.14% | - | - |
| 09/24 | 4,385 | 4,445 | 4,355 | 4,420 | +0.91% | 281,600 | - | +3.51% | - | - |
| 09/18 | 4,300 | 4,435 | 4,300 | 4,380 | +2.34% | 246,700 | - | +2.91% | - | - |
| 09/17 | 4,280 | 4,295 | 4,215 | 4,280 | +0.82% | 175,300 | - | +0.8% | - | - |
| 09/16 | 4,215 | 4,265 | 4,205 | 4,245 | +0.95% | 135,100 | - | +0.19% | - | - |
| 09/15 | 4,200 | 4,235 | 4,165 | 4,205 | +0.6% | 124,100 | - | -0.54% | - | - |
| 09/14 | 4,210 | 4,265 | 4,140 | 4,180 | -1.18% | 167,300 | - | -0.95% | - | - |
| 09/11 | 4,145 | 4,230 | 4,120 | 4,230 | +0.95% | 119,200 | - | +0.38% | - | - |
| 09/10 | 4,130 | 4,215 | 4,105 | 4,190 | +0.96% | 140,400 | - | -0.4% | - | - |
| 09/09 | 4,120 | 4,180 | 4,050 | 4,150 | +0.73% | 152,300 | - | -1.19% | - | - |
| 09/08 | 4,215 | 4,220 | 4,095 | 4,120 | -1.2% | 112,200 | - | -1.81% | - | - |
| 09/07 | 4,225 | 4,225 | 4,120 | 4,170 | -1.3% | 167,500 | - | -0.52% | - | - |
| 09/04 | 4,115 | 4,260 | 4,090 | 4,225 | +1.68% | 128,300 | - | +1% | - | - |
| 09/03 | 4,230 | 4,325 | 4,120 | 4,155 | -0.84% | 210,100 | - | -0.46% | - | - |
| 09/02 | 4,515 | 4,520 | 4,180 | 4,190 | -8.21% | 224,600 | - | +0.48% | - | - |
| 09/01 | 4,530 | 4,640 | 4,505 | 4,565 | +0.77% | 233,400 | - | +9.63% | - | - |
| 08/31 | 4,370 | 4,610 | 4,350 | 4,530 | +4.62% | 443,100 | - | +9.47% | - | - |
| 08/28 | 4,250 | 4,355 | 4,250 | 4,330 | +2% | 137,700 | - | +5.4% | - | - |
| 08/27 | 4,320 | 4,335 | 4,190 | 4,245 | -2.41% | 261,400 | - | +3.99% | - | - |
| 08/26 | 4,365 | 4,430 | 4,330 | 4,350 | -0.34% | 179,300 | - | +7.04% | - | - |
| 08/25 | 4,290 | 4,385 | 4,290 | 4,365 | +1.75% | 121,400 | - | +8.12% | - | - |
| 08/24 | 4,325 | 4,330 | 4,280 | 4,290 | -0.12% | 78,400 | - | +7.12% | - | - |
| 08/21 | 4,225 | 4,320 | 4,220 | 4,295 | +0.82% | 102,100 | - | +8.05% | - | - |
| 08/20 | 4,160 | 4,280 | 4,070 | 4,260 | +3.15% | 155,500 | - | +7.98% | - | - |
| 08/19 | 4,240 | 4,295 | 4,120 | 4,130 | -2.82% | 111,100 | - | +5.46% | - | - |
| 08/18 | 4,150 | 4,300 | 4,085 | 4,250 | +4.17% | 146,300 | - | +9.34% | - | - |
| 08/17 | 4,110 | 4,125 | 4,045 | 4,080 | -1.21% | 104,100 | - | +5.81% | - | - |
| 08/14 | 4,000 | 4,165 | 3,975 | 4,130 | +1.85% | 159,100 | - | +7.75% | - | - |
| 08/13 | 4,050 | 4,115 | 4,035 | 4,055 | +1.25% | 104,000 | - | +6.57% | - | - |
| 08/12 | 4,025 | 4,035 | 3,950 | 4,005 | +0.13% | 82,700 | - | +5.92% | - | - |
| 08/10 | 4,050 | 4,050 | 3,980 | 4,000 | -1.23% | 87,600 | - | +6.21% | - | - |
| 08/07 | 4,080 | 4,110 | 4,020 | 4,050 | -0.12% | 130,700 | - | +7.94% | - | - |
| 08/06 | 4,040 | 4,085 | 3,975 | 4,055 | +1.38% | 94,900 | - | +8.48% | - | - |
| 08/05 | 4,085 | 4,250 | 3,970 | 4,000 | -1.48% | 215,400 | - | +6.98% | - | - |
| 08/04 | 4,015 | 4,185 | 3,855 | 4,060 | +1.25% | 336,800 | - | +8.67% | - | - |
| 08/03 | 3,980 | 4,040 | 3,940 | 4,010 | +1.65% | 149,200 | - | +7.42% | - | - |
| 07/31 | 3,970 | 4,040 | 3,895 | 3,945 | -1.62% | 167,900 | - | +5.79% | - | - |
| 07/30 | 4,075 | 4,090 | 3,975 | 4,010 | -1.23% | 167,700 | - | +7.56% | - | - |
| 07/29 | 4,000 | 4,085 | 3,970 | 4,060 | +0.5% | 178,000 | - | +9.05% | - | - |
| 07/28 | 3,840 | 4,110 | 3,810 | 4,040 | +3.32% | 227,200 | - | +8.81% | - | - |
| 07/27 | 3,715 | 3,930 | 3,700 | 3,910 | +3.71% | 223,200 | - | +5.56% | - | - |
| 07/24 | 3,680 | 3,770 | 3,655 | 3,770 | +2.45% | 125,300 | - | +1.86% | - | - |
| 07/23 | 3,780 | 3,835 | 3,560 | 3,680 | -2.9% | 241,400 | - | -0.62% | - | - |
| 07/22 | 3,680 | 3,835 | 3,665 | 3,790 | +2.99% | 202,500 | - | +2.18% | - | - |
| 07/21 | 3,575 | 3,705 | 3,570 | 3,680 | +3.23% | 137,200 | - | -0.76% | - | - |
| 07/17 | 3,545 | 3,605 | 3,535 | 3,565 | +0.71% | 113,300 | - | -3.86% | - | - |
| 07/16 | 3,550 | 3,575 | 3,500 | 3,540 | -0.28% | 66,700 | - | -4.76% | - | - |
| 07/15 | 3,520 | 3,600 | 3,480 | 3,550 | +0.71% | 85,400 | - | -4.88% | - | - |
| 07/14 | 3,440 | 3,525 | 3,430 | 3,525 | +2.92% | 84,100 | - | -5.72% | - | - |
| 07/13 | 3,480 | 3,500 | 3,370 | 3,425 | -1.3% | 89,200 | - | -8.52% | - | - |
| 07/10 | 3,495 | 3,510 | 3,430 | 3,470 | -0.72% | 66,200 | - | -7.42% | - | - |
| 07/09 | 3,465 | 3,545 | 3,420 | 3,495 | +1.6% | 106,300 | - | -6.73% | - | - |
| 07/08 | 3,420 | 3,480 | 3,370 | 3,440 | -0.43% | 125,900 | - | -8.07% | - | - |
| 07/07 | 3,625 | 3,650 | 3,395 | 3,455 | -4.69% | 169,800 | - | -7.4% | - | - |
| 07/06 | 3,650 | 3,670 | 3,555 | 3,625 | -0.82% | 150,300 | - | -2.5% | - | - |
| 07/03 | 3,730 | 3,820 | 3,645 | 3,655 | -1.08% | 195,400 | - | -1.11% | - | - |
| 07/02 | 4,095 | 4,100 | 3,690 | 3,695 | -9.44% | 237,000 | - | +0.63% | - | - |
| 07/01 | 4,200 | 4,325 | 4,065 | 4,080 | +3.82% | 372,800 | - | +11.96% | - | - |
| 06/30 | 3,980 | 4,010 | 3,920 | 3,930 | -1.01% | 103,500 | - | +9.2% | - | - |
| 06/29 | 3,930 | 3,980 | 3,890 | 3,970 | +1.15% | 143,700 | - | +11.49% | - | - |
| 06/26 | 3,935 | 3,950 | 3,900 | 3,925 | +0.13% | 60,700 | - | +11.44% | - | - |
| 06/25 | 3,920 | 3,975 | 3,870 | 3,920 | +1.29% | 116,400 | - | +12.39% | - | - |
| 06/24 | 3,800 | 3,905 | 3,780 | 3,870 | +1.57% | 110,200 | - | +12.08% | - | - |
| 06/23 | 3,820 | 3,850 | 3,800 | 3,810 | -0.26% | 78,900 | - | +11.47% | - | - |
| 06/22 | 3,800 | 3,850 | 3,740 | 3,820 | -0.26% | 105,700 | - | +12.78% | - | - |
| 06/19 | 3,850 | 3,890 | 3,825 | 3,830 | 0% | 85,700 | - | +14.19% | - | - |
| 06/18 | 3,845 | 3,870 | 3,750 | 3,830 | 0% | 98,000 | - | +15.36% | - | - |
| 06/17 | 3,770 | 3,875 | 3,730 | 3,830 | +1.73% | 154,200 | - | +16.59% | - | - |
| 06/16 | 3,720 | 3,765 | 3,625 | 3,765 | +2.03% | 225,000 | - | +15.92% | - | - |
| 06/15 | 3,780 | 3,800 | 3,545 | 3,690 | -2.51% | 362,300 | - | +14.81% | - | - |
| 06/12 | 3,925 | 3,940 | 3,715 | 3,785 | -2.95% | 325,200 | - | +18.95% | - | - |
| 06/11 | 3,770 | 3,915 | 3,710 | 3,900 | +4.56% | 225,000 | - | +23.93% | - | - |
| 06/10 | 3,695 | 3,805 | 3,680 | 3,730 | +2.05% | 207,300 | - | +19.9% | - | - |
| 06/09 | 3,560 | 3,665 | 3,540 | 3,655 | +3.98% | 211,700 | - | +18.63% | - | - |
| 06/08 | 3,440 | 3,540 | 3,400 | 3,515 | +1.59% | 166,900 | - | +15.21% | - | - |
| 06/05 | 3,375 | 3,460 | 3,355 | 3,460 | +2.52% | 162,800 | - | +14.34% | - | - |
| 06/04 | 3,200 | 3,390 | 3,185 | 3,375 | +6.64% | 245,200 | - | +12.39% | - | - |
| 06/03 | 3,150 | 3,180 | 3,100 | 3,165 | +1.12% | 64,400 | - | +6.07% | - | - |
| 06/02 | 3,030 | 3,140 | 3,020 | 3,130 | +2.29% | 112,500 | - | +5.28% | - | - |
| 06/01 | 3,075 | 3,075 | 3,025 | 3,060 | -0.33% | 73,600 | - | +3.34% | - | - |
| 05/29 | 2,994 | 3,095 | 2,983 | 3,070 | +3.16% | 134,000 | - | +4% | - | - |
| 05/28 | 2,966 | 2,987 | 2,952 | 2,976 | +0.3% | 41,900 | - | +1.12% | - | - |
| 05/27 | 2,974 | 2,988 | 2,952 | 2,967 | -0.27% | 72,200 | - | +0.95% | - | - |
| 05/26 | 2,971 | 2,986 | 2,952 | 2,975 | -0.57% | 54,700 | - | +1.36% | - | - |
| 05/25 | 3,070 | 3,080 | 2,975 | 2,992 | -2.54% | 75,300 | - | +2.08% | - | - |
| 05/22 | 3,040 | 3,085 | 3,030 | 3,070 | +0.82% | 57,400 | - | +4.92% | - | - |
| 05/21 | 3,040 | 3,065 | 3,025 | 3,045 | +1% | 80,600 | - | +4.25% | - | - |
| 05/20 | 3,030 | 3,050 | 2,997 | 3,015 | -0.5% | 69,100 | - | +3.32% | - | - |
| 05/19 | 2,983 | 3,035 | 2,983 | 3,030 | +1.58% | 79,800 | - | +3.87% | - | - |
| 05/18 | 2,967 | 2,996 | 2,931 | 2,983 | +0.27% | 64,500 | - | +2.3% | - | - |
| 05/15 | 2,955 | 2,990 | 2,949 | 2,975 | +0.68% | 73,900 | - | +2.02% | - | - |
| 05/14 | 2,943 | 2,967 | 2,916 | 2,955 | +1.27% | 82,600 | - | +1.37% | - | - |
| 05/13 | 2,913 | 2,943 | 2,911 | 2,918 | +0.21% | 122,200 | - | +0.17% | - | - |
| 05/12 | 2,866 | 2,912 | 2,866 | 2,912 | +1.11% | 121,100 | - | -0.03% | - | - |
| 05/11 | 2,900 | 2,918 | 2,854 | 2,880 | -1.4% | 101,000 | - | -1.06% | - | - |
| 05/08 | 3,000 | 3,005 | 2,899 | 2,921 | -2.63% | 138,700 | - | +0.41% | - | - |
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 | |
| 2007年 3月期 | 1,936 968 4/10 968 4/7 | 1,166 583 11/13 | 361,500 723,000 7/13 | - | - | +11.34% 1/16 | -14.19% 7/18 |
| 2008年 3月期 | 2,182 1,091 3/25 | 1,350 675 8/10 | 553,000 1,106,000 6/27 | - | - | +19.06% 3/21 | -11.5% 8/10 |
| 2009年 3月期 | 2,066 1,033 4/2 | 910 455 3/13 | 271,000 542,000 5/13 | - | - | +14.16% 11/5 | -22.98% 3/3 |
| 2010年 3月期 | 1,724 862 3/15 | 1,002 501 4/21 | 330,000 660,000 5/13 | - | - | +28.94% 5/13 | -11.41% 10/16 |
| 2011年 3月期 | 1,982 991 5/13 | 1,434 717 3/17 | 130,000 260,000 1/13 | 570億4995万 | 412億7630万 | +9.81% 5/12 | -12.45% 3/15 |
| 2012年 3月期 | 1,854 927 7/15 | 1,502 751 5/13 | 95,000 190,000 3/23 | 533億6559万 | 432億3361万 | +7.5% 7/12 | -6.76% 8/5 |
| 2013年 3月期 | 1,896 948 9/27 948 9/26 | 1,450 725 5/25 | 89,500 179,000 3/8 | 545億7452万 | 417億3684万 | +10.65% 7/18 | -7.91% 4/2 |
| 2014年 3月期 | 1,846 923 4/9 | 1,464 732 2/4 | 100,000 200,000 3/26 | 531億3532万 | 421億3982万 | +7.19% 7/2 | -9.36% 5/30 |
| 2015年 3月期 | 2,038 1,019 11/4 | 1,562 781 4/14 | 106,000 212,000 3/26 | 586億6186万 | 449億6066万 | +8.82% 10/31 | -7.4% 8/14 |
| 2016年 3月期 | 2,450 1,225 11/25 | 1,682 841 2/12 | 159,500 319,000 3/28 | 705億2088万 | 484億1474万 | +21.4% 11/25 | -15.35% 1/21 |
| 2017年 3月期 | 2,332 1,166 3/28 | 1,638 819 8/26 | 110,500 221,000 3/28 | 671億2436万 | 471億4824万 | +10.32% 11/28 | -7.01% 6/24 |
| 2018年 3月期 | 4,615 12/4 | 2,164 1,082 4/17 | 123,500 247,000 5/17 | 1328億3831万 | 622億8864万 | +15.45% 5/24 | -16.16% 2/7 |
| 2019年 3月期 | 4,580 5/11 | 2,173 12/21 | 171,500 2/28 | 1318億3087万 | 625億4770万 | +15.07% 9/26 | -16.6% 7/5 |
| 2020年 3月期 | 2,741 12/18 | 1,457 3/13 | 242,500 3/19 | 788億9703万 | 417億8724万 | +27.49% 3/27 | -21.78% 3/9 |
| 2021年 3月期 | 3,565 3/19 | 1,747 4/6 | 205,800 3/19 | 1022億4538万 | 501億454万 | +15.47% 2/12 | -9.99% 4/26 |
| 2022年 3月期 | 3,185 4/6 | 1,922 3/31 | 304,100 3/29 | 891億8000万 | 538億1600万 | +8.57% 9/14 | -9.86% 5/13 |
| 2023年 3月期 | 2,103 3/10 3/9 | 1,813 5/19 | 345,300 3/29 | 588億8400万 | 507億6400万 | +6.78% 7/21 | -4.44% 9/7 |
| 2024年 3月期 | 2,535 2/6 | 1,877 6/1 | 589,600 9/15 | 709億8000万 | 525億5600万 | +12.66% 9/12 | -4.38% 2/15 |
| 2025年 3月期 | 2,861 8/27 | 2,130 3/31 | 573,300 2/28 | 801億800万 | 596億4000万 | +5.05% 7/23 | -11.47% 4/7 |
| 2026年 3月期 | 2,942 3/27 | 1,886 4/7 | 464,300 3/27 | 823億7600万 | 528億800万 | +7.21% 5/12 | -3.09% 3/23 |
| 最新 | 4,310 2026/10/1 | 171,700 | 1206億8000万 | +0.28% 4,298 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 82%（1.82倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/21 vs 1987/12/28
- -7%（0.93倍）
- 1989/12/29 vs 1988/12/21
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -19%（0.81倍）
- 1991/12/20 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/28 vs 1991/12/20
- -49%（0.51倍）
- 1993/12/28 vs 1992/12/28
- 37%（1.37倍）
- 1994/12/29 vs 1993/12/28
- 15%（1.15倍）
- 1995/12/27 vs 1994/12/29
- -3%（0.97倍）
- 1996/12/26 vs 1995/12/27
- -9%（0.91倍）
- 1997/12/29 vs 1996/12/26
- -76%（0.24倍）
- 1998/12/30 vs 1997/12/29
- 0%（1倍）
- 1999/12/29 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/29
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -42%（0.58倍）
- 2003/12/30 vs 2002/12/30
- 279%（3.79倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 161%（2.61倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 30%（1.3倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/10/01 vs 2025/12/30
- 59%（1.59倍）
- 過去安値
104円（2002/11/19） - 4044%（41.44倍）
4,310円（10/1）
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。
