- 9889
- 2026/09/28
- 時価
- 1217億円
- PER 予
- 17.22倍
- 2010年以降
- 8.27-98.53倍
（2010-2026年） - PBR
- 4.22倍
- 2010年以降
- 0.61-4.13倍
（2010-2026年） - 配当 予
- 3.5%
- ROE 予
- 24.51%
- ROA 予
- 13.19%
- 資料
- Link
- CSV,JSON
JBCC HD（9889）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,690
- 始値
- 1,699
- 高値
- 1,714
- 安値
- 1,673
- 終値 +1.3%
- 1,712
- 出来高 -7.55%
- 151,900
乖離率
- 株価（5日）
移動平均値 - +0.71%
1,700 - 株価（25日）
移動平均値 - +1.24%
1,691 - 出来高（5日）
移動平均値 - -0.58%
152,780
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 | 1,699 | 1,714 | 1,673 | 1,712 | +1.3% | 151,900 | - | +1.24% | - | - |
| 09/25 | 1,677 | 1,690 | 1,664 | 1,690 | +0.24% | 164,300 | - | +0.06% | - | - |
| 09/24 | 1,691 | 1,698 | 1,665 | 1,686 | -0.94% | 121,900 | - | -0.24% | - | - |
| 09/18 | 1,709 | 1,741 | 1,693 | 1,702 | -0.41% | 194,200 | - | +0.71% | - | - |
| 09/17 | 1,689 | 1,727 | 1,689 | 1,709 | +0.89% | 131,600 | - | +1% | - | - |
| 09/16 | 1,716 | 1,727 | 1,692 | 1,694 | -0.65% | 206,700 | - | +0.18% | - | - |
| 09/15 | 1,686 | 1,707 | 1,665 | 1,705 | +2.22% | 202,900 | - | +0.83% | - | - |
| 09/14 | 1,620 | 1,675 | 1,615 | 1,668 | +4.71% | 195,800 | - | -1.36% | - | - |
| 09/11 | 1,583 | 1,602 | 1,547 | 1,593 | +0.63% | 180,300 | - | -5.85% | - | - |
| 09/10 | 1,562 | 1,587 | 1,557 | 1,583 | +0.76% | 144,600 | - | -6.66% | - | - |
| 09/09 | 1,582 | 1,588 | 1,560 | 1,571 | -1.32% | 194,900 | - | -7.53% | - | - |
| 09/08 | 1,624 | 1,628 | 1,592 | 1,592 | -2.57% | 146,900 | - | -6.52% | - | - |
| 09/07 | 1,673 | 1,677 | 1,621 | 1,634 | -2.68% | 165,800 | - | -4.28% | - | - |
| 09/04 | 1,666 | 1,684 | 1,656 | 1,679 | +0.78% | 167,100 | - | -1.58% | - | - |
| 09/03 | 1,662 | 1,677 | 1,653 | 1,666 | -0.83% | 152,400 | - | -2.29% | - | - |
| 09/02 | 1,704 | 1,717 | 1,668 | 1,680 | -3.06% | 188,600 | - | -1.52% | - | - |
| 09/01 | 1,786 | 1,794 | 1,731 | 1,733 | -3.24% | 140,100 | - | +1.88% | - | - |
| 08/31 | 1,779 | 1,801 | 1,779 | 1,791 | +0.51% | 142,800 | - | +5.73% | - | - |
| 08/28 | 1,748 | 1,797 | 1,735 | 1,782 | +4.09% | 188,000 | - | +6.07% | - | - |
| 08/27 | 1,726 | 1,750 | 1,706 | 1,712 | -0.93% | 153,900 | - | +2.76% | - | - |
| 08/26 | 1,726 | 1,751 | 1,723 | 1,728 | +0.47% | 164,300 | - | +4.41% | - | - |
| 08/25 | 1,750 | 1,753 | 1,714 | 1,720 | -1.32% | 148,300 | - | +4.62% | - | - |
| 08/24 | 1,778 | 1,818 | 1,740 | 1,743 | -0.8% | 349,400 | - | +6.74% | - | - |
| 08/21 | 1,739 | 1,763 | 1,737 | 1,757 | +1.15% | 321,700 | - | +8.39% | - | - |
| 08/20 | 1,696 | 1,738 | 1,685 | 1,737 | +3.39% | 217,000 | - | +8.02% | - | - |
| 08/19 | 1,700 | 1,700 | 1,679 | 1,680 | -1.12% | 196,900 | - | +5.26% | - | - |
| 08/18 | 1,696 | 1,719 | 1,680 | 1,699 | -0.29% | 165,700 | - | +7.19% | - | - |
| 08/17 | 1,711 | 1,728 | 1,695 | 1,704 | -1.79% | 244,100 | - | +8.33% | - | - |
| 08/14 | 1,699 | 1,749 | 1,684 | 1,735 | +3.03% | 195,400 | - | +11.08% | - | - |
| 08/13 | 1,700 | 1,711 | 1,661 | 1,684 | -1.41% | 162,500 | - | +8.79% | - | - |
| 08/12 | 1,724 | 1,745 | 1,701 | 1,708 | +0.53% | 236,000 | - | +11.2% | - | - |
| 08/10 | 1,701 | 1,707 | 1,672 | 1,699 | +0.24% | 203,400 | - | +11.63% | - | - |
| 08/07 | 1,700 | 1,724 | 1,683 | 1,695 | +0.71% | 218,400 | - | +12.48% | - | - |
| 08/06 | 1,666 | 1,699 | 1,641 | 1,683 | +1.08% | 231,300 | - | +12.88% | - | - |
| 08/05 | 1,678 | 1,692 | 1,647 | 1,665 | +0.06% | 249,700 | - | +13.03% | - | - |
| 08/04 | 1,723 | 1,771 | 1,657 | 1,664 | -1.89% | 370,200 | - | +14.29% | - | - |
| 08/03 | 1,630 | 1,707 | 1,617 | 1,696 | +4.95% | 497,300 | - | +17.86% | - | - |
| 07/31 | 1,590 | 1,633 | 1,555 | 1,616 | -2.12% | 479,200 | - | +13.8% | - | - |
| 07/30 | 1,679 | 1,698 | 1,638 | 1,651 | -1.67% | 286,100 | - | +17.68% | - | - |
| 07/29 | 1,610 | 1,679 | 1,581 | 1,679 | +6.67% | 420,700 | - | +21.32% | - | - |
| 07/28 | 1,561 | 1,592 | 1,553 | 1,574 | +1.88% | 274,600 | - | +15.48% | - | - |
| 07/27 | 1,480 | 1,549 | 1,480 | 1,545 | +6.55% | 214,200 | - | +14.78% | - | - |
| 07/24 | 1,413 | 1,454 | 1,404 | 1,450 | +1.54% | 211,600 | - | +8.94% | - | - |
| 07/23 | 1,425 | 1,439 | 1,414 | 1,428 | -1.04% | 166,000 | - | +8.1% | - | - |
| 07/22 | 1,439 | 1,454 | 1,427 | 1,443 | -0.76% | 141,300 | - | +10.15% | - | - |
| 07/21 | 1,453 | 1,465 | 1,444 | 1,454 | +1.89% | 127,600 | - | +11.93% | - | - |
| 07/17 | 1,448 | 1,462 | 1,418 | 1,427 | -1.11% | 131,100 | - | +10.79% | - | - |
| 07/16 | 1,446 | 1,468 | 1,437 | 1,443 | +0.63% | 96,900 | - | +13% | - | - |
| 07/15 | 1,422 | 1,443 | 1,419 | 1,434 | -0.9% | 111,200 | - | +13.18% | - | - |
| 07/14 | 1,410 | 1,460 | 1,400 | 1,447 | +3.06% | 234,500 | - | +15.12% | - | - |
| 07/13 | 1,413 | 1,417 | 1,358 | 1,404 | -0.35% | 260,300 | - | +12.68% | - | - |
| 07/10 | 1,405 | 1,427 | 1,402 | 1,409 | +0.28% | 124,600 | - | +13.9% | - | - |
| 07/09 | 1,386 | 1,424 | 1,385 | 1,405 | +0.64% | 192,500 | - | +14.32% | - | - |
| 07/08 | 1,399 | 1,410 | 1,388 | 1,396 | +1.45% | 225,900 | - | +14.43% | - | - |
| 07/07 | 1,373 | 1,395 | 1,369 | 1,376 | +0.81% | 200,900 | - | +13.44% | - | - |
| 07/06 | 1,345 | 1,369 | 1,340 | 1,365 | +2.48% | 268,600 | - | +13% | - | - |
| 07/03 | 1,329 | 1,340 | 1,315 | 1,332 | +3.66% | 202,300 | - | +10.82% | - | - |
| 07/02 | 1,297 | 1,307 | 1,277 | 1,285 | +3.88% | 228,500 | - | +7.35% | - | - |
| 07/01 | 1,240 | 1,250 | 1,229 | 1,237 | -0.4% | 126,300 | - | +3.69% | - | - |
| 06/30 | 1,249 | 1,254 | 1,237 | 1,242 | +0.4% | 185,100 | - | +4.28% | - | - |
| 06/29 | 1,235 | 1,269 | 1,228 | 1,237 | +2.06% | 233,600 | - | +4.04% | - | - |
| 06/26 | 1,191 | 1,215 | 1,190 | 1,212 | +1.42% | 142,600 | - | +2.02% | - | - |
| 06/25 | 1,185 | 1,203 | 1,168 | 1,195 | +2.05% | 147,900 | - | +0.59% | - | - |
| 06/24 | 1,163 | 1,183 | 1,163 | 1,171 | +1.56% | 145,900 | - | -1.51% | - | - |
| 06/23 | 1,159 | 1,165 | 1,145 | 1,153 | -1.62% | 190,400 | - | -3.19% | - | - |
| 06/22 | 1,160 | 1,182 | 1,157 | 1,172 | +0.69% | 117,900 | - | -2.01% | - | - |
| 06/19 | 1,175 | 1,183 | 1,159 | 1,164 | -1.85% | 208,500 | - | -2.76% | - | - |
| 06/18 | 1,164 | 1,186 | 1,164 | 1,186 | +2.51% | 148,500 | - | -1% | - | - |
| 06/17 | 1,166 | 1,175 | 1,154 | 1,157 | -0.52% | 148,300 | - | -3.34% | - | - |
| 06/16 | 1,171 | 1,182 | 1,152 | 1,163 | -1.77% | 156,400 | - | -3% | - | - |
| 06/15 | 1,178 | 1,204 | 1,176 | 1,184 | +1.54% | 182,900 | - | -1.42% | - | - |
| 06/12 | 1,161 | 1,172 | 1,151 | 1,166 | -1.02% | 293,600 | - | -3% | - | - |
| 06/11 | 1,190 | 1,199 | 1,165 | 1,178 | -0.42% | 177,600 | - | -2.24% | - | - |
| 06/10 | 1,182 | 1,204 | 1,182 | 1,183 | +0.08% | 113,800 | - | -1.99% | - | - |
| 06/09 | 1,190 | 1,202 | 1,177 | 1,182 | -0.34% | 191,100 | - | -2.07% | - | - |
| 06/08 | 1,178 | 1,189 | 1,173 | 1,186 | -0.67% | 189,700 | - | -1.82% | - | - |
| 06/05 | 1,195 | 1,217 | 1,190 | 1,194 | +0.76% | 99,500 | - | -1.24% | - | - |
| 06/04 | 1,178 | 1,192 | 1,168 | 1,185 | -2.55% | 158,800 | - | -2.07% | - | - |
| 06/03 | 1,246 | 1,254 | 1,204 | 1,216 | -2.49% | 219,600 | - | +0.41% | - | - |
| 06/02 | 1,235 | 1,254 | 1,224 | 1,247 | +1.05% | 248,500 | - | +2.97% | - | - |
| 06/01 | 1,205 | 1,248 | 1,204 | 1,234 | +3.78% | 315,100 | - | +1.9% | - | - |
| 05/29 | 1,185 | 1,219 | 1,185 | 1,189 | -0.08% | 258,000 | - | -1.9% | - | - |
| 05/28 | 1,189 | 1,190 | 1,167 | 1,190 | +0.08% | 188,100 | - | -2.14% | - | - |
| 05/27 | 1,192 | 1,193 | 1,175 | 1,189 | +0.34% | 195,600 | - | -2.54% | - | - |
| 05/26 | 1,202 | 1,210 | 1,185 | 1,185 | -2.07% | 169,500 | - | -3.27% | - | - |
| 05/25 | 1,219 | 1,234 | 1,196 | 1,210 | +0.08% | 179,000 | - | -1.55% | - | - |
| 05/22 | 1,226 | 1,229 | 1,201 | 1,209 | -0.98% | 105,100 | - | -1.71% | - | - |
| 05/21 | 1,241 | 1,241 | 1,221 | 1,221 | -0.33% | 130,000 | - | -0.81% | - | - |
| 05/20 | 1,279 | 1,279 | 1,212 | 1,225 | -4.3% | 199,000 | - | -0.57% | - | - |
| 05/19 | 1,218 | 1,280 | 1,214 | 1,280 | +7.38% | 436,800 | - | +3.81% | - | - |
| 05/18 | 1,200 | 1,220 | 1,188 | 1,192 | 0% | 187,600 | - | -3.33% | - | - |
| 05/15 | 1,161 | 1,196 | 1,160 | 1,192 | +2.23% | 230,700 | - | -3.48% | - | - |
| 05/14 | 1,205 | 1,209 | 1,160 | 1,166 | -4.35% | 430,400 | - | -5.66% | - | - |
| 05/13 | 1,205 | 1,247 | 1,201 | 1,219 | +1.16% | 571,700 | - | -1.61% | - | - |
| 05/12 | 1,224 | 1,228 | 1,198 | 1,205 | -1.07% | 244,700 | - | -2.74% | - | - |
| 05/11 | 1,234 | 1,247 | 1,218 | 1,218 | -1.38% | 192,000 | - | -1.77% | - | - |
| 05/08 | 1,218 | 1,241 | 1,203 | 1,235 | +1.98% | 232,400 | - | -0.32% | - | - |
| 05/07 | 1,211 | 1,217 | 1,207 | 1,211 | +0.92% | 208,900 | - | -2.1% | - | - |
| 05/01 | 1,202 | 1,210 | 1,192 | 1,200 | -0.17% | 212,800 | - | -3.15% | - | - |
| 04/30 | 1,205 | 1,211 | 1,193 | 1,202 | -1.72% | 201,300 | - | -3.14% | - | - |
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 | 327 1,308 1/29 | 227 909 7/26 909 7/24 | 750,400 187,600 12/6 | - | - | +14.36% 12/6 | -12.46% 5/16 |
| 2008年 3月期 | 314 1,255 4/2 | 177 708 3/17 707 1/23 | 635,600 158,900 10/11 | - | - | +13.34% 10/24 | -20.96% 1/22 |
| 2009年 3月期 | 223 890 8/25 | 118 471 10/28 | 421,200 105,300 1/19 | - | - | +27.38% 11/14 | -28.88% 10/10 |
| 2010年 3月期 | 187 746 8/26 | 130 521 4/30 | 378,800 94,700 5/18 | - | - | +13.88% 5/28 | -11.01% 10/7 |
| 2011年 3月期 | 151 603 4/27 603 4/26 | 107 427 3/15 | 420,000 105,000 7/23 | 112億8306万 | 79億8982万 | +7.49% 1/7 | -19.15% 3/15 |
| 2012年 3月期 | 151 603 7/25 | 123 491 4/8 | 306,000 76,500 7/25 | 112億8306万 | 91億8736万 | +9.15% 7/21 | -8.83% 10/14 |
| 2013年 3月期 | 232 927 3/25 | 126 505 5/18 | 428,400 107,100 3/13 | 173億4560万 | 94億4932万 | +20.19% 3/21 | -4.7% 5/17 |
| 2014年 3月期 | 368 1,470 7/10 | 169 674 3/20 | 9,624,800 2,406,200 7/10 | 275億596万 | 119億3757万 | +44.07% 5/14 | -18.56% 8/12 |
| 2015年 3月期 | 205 818 10/1 818 7/25 他3件 | 173 692 4/14 692 4/11 | 394,400 98,600 12/25 | 144億8804万 | 122億5638万 | +15.3% 4/16 | -10.64% 10/17 |
| 2016年 3月期 | 237 949 4/16 | 152 606 2/12 | 3,659,200 914,800 4/16 | 168億825万 | 107億3319万 | +7.47% 10/22 | -12.32% 1/21 |
| 2017年 3月期 | 208 830 3/8 | 155 621 6/24 | 412,000 103,000 3/8 | 147億58万 | 109億9886万 | +10.64% 5/8 | -6.87% 4/6 |
| 2018年 3月期 | 314 1,257 1/29 1,257 1/26 | 183 733 4/13 | 629,200 157,300 7/28 | 223億4159万 | 129億8256万 | +13.55% 12/14 | -13.18% 2/14 |
| 2019年 3月期 | 469 1,874 12/4 | 260 1,041 4/3 | 2,522,800 630,700 10/26 | 333億799万 | 185億246万 | +14.75% 8/7 | -12.03% 1/11 |
| 2020年 3月期 | 539 2,155 1/29 2,157 1/21 | 300 1,200 3/13 | 5,838,400 1,459,600 10/30 | 383億241万 | 213億2849万 | +19.48% 4/16 | -28.78% 3/13 |
| 2021年 3月期 | 522 2,087 5/12 | 350 1,400 12/23 | 3,397,600 849,400 5/13 | 370億9380万 | 248億8324万 | +13.47% 5/11 | -17.1% 5/18 |
| 2022年 3月期 | 482 1,929 11/25 | 326 1,302 5/13 | 1,290,400 322,600 10/27 | 342億8555万 | 231億4141万 | +12.58% 11/4 | -11.44% 2/1 |
| 2023年 3月期 | 552 2,207 3/30 2,209 3/27 | 355 1,420 4/27 | 483,600 120,900 2/1 | 392億2665万 | 252億3871万 | +9.98% 2/1 | -6.61% 1/5 |
| 2024年 3月期 | 1,058 4,230 1/25 | 513 2,052 4/6 | 1,669,600 417,400 3/15 | 751億8293万 | 364億7172万 | +15.05% 1/4 | -11.72% 3/12 |
| 2025年 3月期 | 1,298 5,190 2/6 5,190 2/5 | 743 2,972 5/30 | 927,600 231,900 10/31 | 922億4572万 | 528億2356万 | +16.13% 2/6 | -10.72% 4/7 |
| 2026年 3月期 | 1,692 1/19 | 990 4/7 | 882,300 10/30 | 1202億9269万 | 703億8402万 | +18.25% 11/28 | -14.42% 2/13 |
| 最新 | 1,712 2026/9/28 | 151,900 | 1217億1459万 | +1.24% 1,691 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -67%（0.33倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -67%（0.33倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 41%（1.41倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 102%（2.02倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/09/28 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
107円（2011/03/15） - 1504%（16.04倍）
1,712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。
