- 8584
- 2026/09/28
- 時価
- 1669億円
- PER 予
- 16.59倍
- 2010年以降
- 3.94-18.75倍
（2010-2026年） - PBR
- 0.55倍
- 2010年以降
- 0.23-0.99倍
（2010-2026年） - 配当 予
- 5.4%
- ROE 予
- 3.34%
- ROA 予
- 0.26%
- 資料
- Link
- CSV,JSON
ジャックス（8584）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,750
- 始値
- 3,760
- 高値
- 3,770
- 安値
- 3,700
- 終値 -1.2%
- 3,705
- 出来高 +139.99%
- 322,300
乖離率
- 株価（5日）
移動平均値 - -0.27%
3,715 - 株価（25日）
移動平均値 - -1.75%
3,771 - 出来高（5日）
移動平均値 - +41.45%
227,860
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,760 | 3,770 | 3,700 | 3,705 | -1.2% | 322,300 | - | -1.75% | - | - |
| 09/25 | 3,695 | 3,755 | 3,690 | 3,750 | +1.21% | 134,300 | - | -0.61% | - | - |
| 09/24 | 3,715 | 3,735 | 3,685 | 3,705 | +0.82% | 118,100 | - | -1.78% | - | - |
| 09/18 | 3,740 | 3,745 | 3,675 | 3,675 | -1.74% | 451,300 | - | -2.6% | - | - |
| 09/17 | 3,740 | 3,750 | 3,725 | 3,740 | 0% | 113,300 | - | -1.01% | - | - |
| 09/16 | 3,735 | 3,760 | 3,730 | 3,740 | +0.13% | 77,800 | - | -1.06% | - | - |
| 09/15 | 3,730 | 3,765 | 3,725 | 3,735 | 0% | 107,200 | - | -1.22% | - | - |
| 09/14 | 3,720 | 3,745 | 3,695 | 3,735 | +0.13% | 80,100 | - | -1.24% | - | - |
| 09/11 | 3,650 | 3,745 | 3,640 | 3,730 | +1.08% | 144,400 | - | -1.37% | - | - |
| 09/10 | 3,705 | 3,720 | 3,685 | 3,690 | -1.07% | 123,100 | - | -2.46% | - | - |
| 09/09 | 3,740 | 3,760 | 3,715 | 3,730 | -0.53% | 99,000 | - | -1.32% | - | - |
| 09/08 | 3,760 | 3,765 | 3,745 | 3,750 | -0.66% | 61,000 | - | -0.69% | - | - |
| 09/07 | 3,745 | 3,790 | 3,740 | 3,775 | +0.67% | 121,500 | - | +0.11% | - | - |
| 09/04 | 3,795 | 3,800 | 3,730 | 3,750 | -1.19% | 130,300 | - | -0.53% | - | - |
| 09/03 | 3,815 | 3,850 | 3,795 | 3,795 | +0.26% | 84,600 | - | +0.66% | - | - |
| 09/02 | 3,805 | 3,815 | 3,780 | 3,785 | -1.3% | 91,700 | - | +0.37% | - | - |
| 09/01 | 3,820 | 3,855 | 3,815 | 3,835 | +0.26% | 70,000 | - | +1.72% | - | - |
| 08/31 | 3,855 | 3,855 | 3,800 | 3,825 | -0.65% | 113,500 | - | +1.54% | - | - |
| 08/28 | 3,860 | 3,890 | 3,840 | 3,850 | -1.03% | 183,800 | - | +2.34% | - | - |
| 08/27 | 3,895 | 3,935 | 3,880 | 3,890 | +0.26% | 119,400 | - | +3.54% | - | - |
| 08/26 | 3,840 | 3,895 | 3,835 | 3,880 | +1.17% | 107,000 | - | +3.41% | - | - |
| 08/25 | 3,850 | 3,875 | 3,825 | 3,835 | 0% | 103,500 | - | +2.24% | - | - |
| 08/24 | 3,800 | 3,850 | 3,780 | 3,835 | +1.32% | 114,900 | - | +2.32% | - | - |
| 08/21 | 3,765 | 3,790 | 3,750 | 3,785 | +0.66% | 65,400 | - | +1.07% | - | - |
| 08/20 | 3,735 | 3,760 | 3,705 | 3,760 | +0.53% | 66,300 | - | +0.45% | - | - |
| 08/19 | 3,745 | 3,745 | 3,695 | 3,740 | +0.54% | 110,200 | - | -0.03% | - | - |
| 08/18 | 3,740 | 3,775 | 3,715 | 3,720 | -0.8% | 146,100 | - | -0.51% | - | - |
| 08/17 | 3,780 | 3,790 | 3,745 | 3,750 | -1.06% | 77,400 | - | +0.32% | - | - |
| 08/14 | 3,780 | 3,800 | 3,770 | 3,790 | +0.26% | 70,000 | - | +1.5% | - | - |
| 08/13 | 3,780 | 3,800 | 3,745 | 3,780 | +0.13% | 72,800 | - | +1.39% | - | - |
| 08/12 | 3,775 | 3,790 | 3,750 | 3,775 | +0.4% | 138,300 | - | +1.4% | - | - |
| 08/10 | 3,745 | 3,775 | 3,705 | 3,760 | +0.4% | 90,700 | - | +1.1% | - | - |
| 08/07 | 3,680 | 3,780 | 3,670 | 3,745 | 0% | 140,000 | - | +0.86% | - | - |
| 08/06 | 3,645 | 3,755 | 3,620 | 3,745 | +3.45% | 167,100 | - | +1.03% | - | - |
| 08/05 | 3,655 | 3,665 | 3,615 | 3,620 | +0.14% | 90,400 | - | -2.16% | - | - |
| 08/04 | 3,640 | 3,655 | 3,610 | 3,615 | -0.55% | 99,000 | - | -2.19% | - | - |
| 08/03 | 3,730 | 3,730 | 3,635 | 3,635 | -2.94% | 163,500 | - | -1.52% | - | - |
| 07/31 | 3,750 | 3,785 | 3,735 | 3,745 | -0.53% | 121,200 | - | +1.66% | - | - |
| 07/30 | 3,800 | 3,805 | 3,740 | 3,765 | -1.44% | 141,300 | - | +2.56% | - | - |
| 07/29 | 3,755 | 3,830 | 3,745 | 3,820 | +1.73% | 139,000 | - | +4.46% | - | - |
| 07/28 | 3,780 | 3,780 | 3,725 | 3,755 | -0.27% | 83,500 | - | +3.13% | - | - |
| 07/27 | 3,720 | 3,765 | 3,710 | 3,765 | +2.03% | 127,700 | - | +3.75% | - | - |
| 07/24 | 3,670 | 3,700 | 3,650 | 3,690 | -0.67% | 111,500 | - | +1.96% | - | - |
| 07/23 | 3,765 | 3,775 | 3,690 | 3,715 | -1.72% | 157,400 | - | +2.85% | - | - |
| 07/22 | 3,785 | 3,825 | 3,750 | 3,780 | -1.95% | 172,900 | - | +4.88% | - | - |
| 07/21 | 3,795 | 3,875 | 3,785 | 3,855 | +2.39% | 127,200 | - | +7.17% | - | - |
| 07/17 | 3,750 | 3,800 | 3,725 | 3,765 | +0.53% | 105,300 | - | +5.02% | - | - |
| 07/16 | 3,760 | 3,790 | 3,735 | 3,745 | 0% | 79,300 | - | +4.7% | - | - |
| 07/15 | 3,740 | 3,760 | 3,720 | 3,745 | +0.81% | 82,000 | - | +4.93% | - | - |
| 07/14 | 3,705 | 3,760 | 3,680 | 3,715 | +1.09% | 102,400 | - | +4.32% | - | - |
| 07/13 | 3,700 | 3,710 | 3,670 | 3,675 | -0.41% | 77,000 | - | +3.49% | - | - |
| 07/10 | 3,655 | 3,695 | 3,655 | 3,690 | +0.96% | 77,600 | - | +4.18% | - | - |
| 07/09 | 3,640 | 3,685 | 3,605 | 3,655 | +0.27% | 89,900 | - | +3.45% | - | - |
| 07/08 | 3,660 | 3,680 | 3,645 | 3,645 | -0.27% | 90,700 | - | +3.52% | - | - |
| 07/07 | 3,690 | 3,690 | 3,655 | 3,655 | -0.27% | 109,200 | - | +4.04% | - | - |
| 07/06 | 3,625 | 3,680 | 3,610 | 3,665 | +1.1% | 88,600 | - | +4.65% | - | - |
| 07/03 | 3,625 | 3,655 | 3,605 | 3,625 | +0.83% | 117,800 | - | +3.84% | - | - |
| 07/02 | 3,610 | 3,630 | 3,580 | 3,595 | +0.98% | 112,500 | - | +3.13% | - | - |
| 07/01 | 3,540 | 3,560 | 3,510 | 3,560 | +0.99% | 113,900 | - | +2.27% | - | - |
| 06/30 | 3,510 | 3,550 | 3,490 | 3,525 | +0.86% | 129,300 | - | +1.38% | - | - |
| 06/29 | 3,585 | 3,585 | 3,460 | 3,495 | +1.45% | 257,500 | - | +0.63% | - | - |
| 06/26 | 3,435 | 3,455 | 3,425 | 3,445 | +0.58% | 86,000 | - | -0.81% | - | - |
| 06/25 | 3,455 | 3,455 | 3,420 | 3,425 | +0.44% | 63,500 | - | -1.47% | - | - |
| 06/24 | 3,440 | 3,460 | 3,410 | 3,410 | -0.29% | 105,400 | - | -2.07% | - | - |
| 06/23 | 3,450 | 3,460 | 3,420 | 3,420 | -1.16% | 87,700 | - | -1.98% | - | - |
| 06/22 | 3,515 | 3,525 | 3,460 | 3,460 | -1.7% | 112,400 | - | -1.11% | - | - |
| 06/19 | 3,540 | 3,545 | 3,480 | 3,520 | -0.14% | 174,500 | - | +0.57% | - | - |
| 06/18 | 3,530 | 3,555 | 3,505 | 3,525 | +0.28% | 117,200 | - | +0.43% | - | - |
| 06/17 | 3,585 | 3,605 | 3,515 | 3,515 | -1.95% | 108,700 | - | -0.48% | - | - |
| 06/16 | 3,560 | 3,585 | 3,535 | 3,585 | +0.84% | 109,100 | - | +0.9% | - | - |
| 06/15 | 3,585 | 3,635 | 3,555 | 3,555 | -0.42% | 172,100 | - | -0.45% | - | - |
| 06/12 | 3,540 | 3,605 | 3,540 | 3,570 | +0.71% | 119,100 | - | -0.58% | - | - |
| 06/11 | 3,550 | 3,570 | 3,515 | 3,545 | -0.14% | 110,700 | - | -1.8% | - | - |
| 06/10 | 3,495 | 3,590 | 3,490 | 3,550 | +2.16% | 223,600 | - | -2.26% | - | - |
| 06/09 | 3,450 | 3,515 | 3,450 | 3,475 | +0.87% | 171,600 | - | -4.79% | - | - |
| 06/08 | 3,435 | 3,465 | 3,410 | 3,445 | -0.29% | 147,200 | - | -6.23% | - | - |
| 06/05 | 3,400 | 3,470 | 3,390 | 3,455 | +2.52% | 194,100 | - | -6.65% | - | - |
| 06/04 | 3,405 | 3,410 | 3,360 | 3,370 | -1.89% | 167,700 | - | -9.51% | - | - |
| 06/03 | 3,355 | 3,440 | 3,355 | 3,435 | +1.48% | 211,600 | - | -8.42% | - | - |
| 06/02 | 3,370 | 3,405 | 3,330 | 3,385 | -0.29% | 167,800 | - | -10.35% | - | - |
| 06/01 | 3,485 | 3,485 | 3,380 | 3,395 | -2.72% | 247,900 | - | -10.73% | - | - |
| 05/29 | 3,470 | 3,515 | 3,460 | 3,490 | +0.58% | 162,200 | - | -8.9% | - | - |
| 05/28 | 3,470 | 3,475 | 3,435 | 3,470 | +0.58% | 224,700 | - | -10.01% | - | - |
| 05/27 | 3,450 | 3,470 | 3,435 | 3,450 | +0.15% | 139,800 | - | -11.11% | - | - |
| 05/26 | 3,465 | 3,485 | 3,445 | 3,445 | -1.01% | 120,600 | - | -11.82% | - | - |
| 05/25 | 3,530 | 3,540 | 3,430 | 3,480 | -1.28% | 191,700 | - | -11.54% | - | - |
| 05/22 | 3,600 | 3,600 | 3,520 | 3,525 | -1.26% | 119,300 | - | -10.98% | - | - |
| 05/21 | 3,605 | 3,635 | 3,570 | 3,570 | -0.42% | 145,500 | - | -10.35% | - | - |
| 05/20 | 3,680 | 3,680 | 3,555 | 3,585 | -2.32% | 159,800 | - | -10.42% | - | - |
| 05/19 | 3,550 | 3,685 | 3,540 | 3,670 | +5.01% | 345,900 | - | -8.77% | - | - |
| 05/18 | 3,700 | 3,705 | 3,465 | 3,495 | -7.42% | 565,200 | - | -13.55% | - | - |
| 05/15 | 4,020 | 4,050 | 3,735 | 3,775 | -6.91% | 302,900 | - | -7.23% | - | - |
| 05/14 | 4,030 | 4,065 | 4,015 | 4,055 | +0.37% | 73,100 | - | -0.69% | - | - |
| 05/13 | 4,050 | 4,050 | 4,025 | 4,040 | +0.12% | 46,500 | - | -1.13% | - | - |
| 05/12 | 4,060 | 4,065 | 4,025 | 4,035 | -0.49% | 73,500 | - | -1.27% | - | - |
| 05/11 | 4,025 | 4,065 | 4,015 | 4,055 | 0% | 80,700 | - | -0.86% | - | - |
| 05/08 | 4,065 | 4,070 | 4,030 | 4,055 | -0.73% | 78,200 | - | -0.81% | - | - |
| 05/07 | 4,090 | 4,110 | 4,030 | 4,085 | +1.62% | 121,000 | - | -0.05% | - | - |
| 05/01 | 4,070 | 4,070 | 4,015 | 4,020 | -1.35% | 56,400 | - | -1.71% | - | - |
| 04/30 | 4,105 | 4,115 | 4,055 | 4,075 | -0.97% | 76,600 | - | -0.51% | - | - |
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 | 6,655 1,331 9/11 | 2,180 436 3/27 436 3/23 | 1,635,200 8,176,000 10/10 | - | - | +12.5% 4/11 | -28.76% 10/11 |
| 2008年 3月期 | 2,955 591 5/8 | 930 186 9/26 | 2,122,800 10,614,000 6/21 | - | - | +44.33% 2/28 | -29.54% 8/21 |
| 2009年 3月期 | 2,045 409 5/7 | 610 122 10/28 | 760,800 3,804,000 6/10 | - | - | +21.4% 4/14 | -37.48% 10/8 |
| 2010年 3月期 | 1,550 310 9/8 | 900 180 6/8 | 1,655,400 8,277,000 9/8 | - | - | +21.65% 8/14 | -14.98% 9/29 |
| 2011年 3月期 | 1,700 340 2/21 | 690 138 10/5 138 10/4 | 1,142,200 5,711,000 2/16 | 596億3430万 | 242億451万 | +29.7% 12/15 | -33.5% 3/15 |
| 2012年 3月期 | 1,530 306 3/19 306 3/15 | 940 188 4/21 | 504,400 2,522,000 6/28 | 536億7087万 | 329億7426万 | +14.1% 7/4 | -11.31% 11/16 |
| 2013年 3月期 | 3,135 627 3/26 | 1,015 203 6/4 | 4,722,200 23,611,000 3/26 | 1099億7266万 | 356億518万 | +40.98% 1/4 | -15.77% 5/18 |
| 2014年 3月期 | 3,535 707 4/24 707 4/23 | 2,020 404 3/27 | 1,724,200 8,621,000 4/5 | 1240億426万 | 708億5990万 | +19.39% 7/9 | -21.46% 6/6 |
| 2015年 3月期 | 3,485 697 11/4 | 2,005 401 4/11 | 1,259,800 6,299,000 4/21 | 1222億5087万 | 703億3371万 | +18.7% 11/5 | -14.32% 10/9 |
| 2016年 3月期 | 3,235 647 4/24 | 1,735 347 2/12 | 551,200 2,756,000 8/6 | 1134億8108万 | 608億6234万 | +19.44% 3/4 | -16.94% 8/25 |
| 2017年 3月期 | 2,780 556 12/14 | 1,925 385 9/30 | 642,400 3,212,000 8/8 | 975億2006万 | 675億2738万 | +18.77% 11/21 | -17.04% 8/8 |
| 2018年 3月期 | 2,997 10/10 | 2,225 445 4/17 | 524,000 2,620,000 8/7 | 1051億3224万 | 780億5113万 | +9.02% 8/8 | -11.19% 11/15 |
| 2019年 3月期 | 2,633 5/16 | 1,629 12/25 | 335,800 11/19 | 923億6343万 | 571億4395万 | +6.6% 5/16 | -14.35% 12/25 |
| 2020年 3月期 | 2,858 1/9 | 1,535 3/23 | 398,000 2/12 | 1002億5624万 | 538億4651万 | +10.87% 11/15 | -28.74% 3/13 |
| 2021年 3月期 | 2,425 3/26 | 1,527 4/22 | 663,500 10/27 | 850億6696万 | 535億6587万 | +14% 2/4 | -10.31% 7/10 |
| 2022年 3月期 | 3,315 3/25 | 2,085 5/13 | 548,700 5/14 | 1162億8741万 | 731億4005万 | +17.21% 5/20 | -8.02% 3/8 |
| 2023年 3月期 | 4,690 3/10 | 2,987 4/8 | 430,800 4/20 | 1645億2126万 | 1047億8145万 | +10.17% 7/28 | -5.54% 10/3 |
| 2024年 3月期 | 5,840 1/26 1/25 | 4,300 4/6 | 399,300 8/15 | 2048億6230万 | 1508億4039万 | +12.19% 6/22 | -7.24% 10/4 |
| 2025年 3月期 | 5,680 5/7 4/30 他2件 | 3,600 12/18 | 1,125,600 5/16 | 1992億4963万 | 1262億8497万 | +6.52% 3/17 | -20.41% 8/8 |
| 2026年 3月期 | 4,465 1/9 | 3,095 4/7 | 401,000 7/31 | 2011億9286万 | 1085億7000万 | +7.09% 5/14 | -5.84% 10/2 |
| 最新 | 3,705 2026/9/28 | 322,300 | 1669億4727万 | -1.75% 3,771 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%（0.99倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 15%（1.15倍）
- 1987/12/28 vs 1986/12/27
- 53%（1.53倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/28
- 33%（1.33倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 77%（1.77倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -11%（0.89倍）
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 56%（1.56倍）
- 2005/12/30 vs 2004/12/30
- 114%（2.14倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 103%（2.03倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/09/28 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
610円（2008/10/28） - 507%（6.07倍）
3,705円（9/28）
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。
