JK HD（9896）の株価チャート
株価
6/1
- 前日 (5/29)
- 1,322
- 始値
- 1,330
- 高値
- 1,330
- 安値
- 1,273
- 終値 -3.48%
- 1,276
- 出来高 +114.06%
- 27,400
乖離率
- 株価（5日）
移動平均値 - -3.33%
1,320 - 株価（25日）
移動平均値 - -5.69%
1,353 - 出来高（5日）
移動平均値 - +29.37%
21,180
2025/12/29～2026/06/01
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 | ||||||||||
| 06/01 | 1,330 | 1,330 | 1,273 | 1,276 | -3.48% | 27,400 | 396億706万 | -5.69% | 7.97 | 0.52 |
| 05/29 | 1,356 | 1,356 | 1,322 | 1,322 | -1.71% | 12,800 | 410億3490万 | -2.72% | 8.25 | 0.54 |
| 05/28 | 1,323 | 1,349 | 1,323 | 1,345 | +0.6% | 18,700 | 417億4882万 | -1.32% | 8.4 | 0.55 |
| 05/27 | 1,311 | 1,349 | 1,311 | 1,337 | +1.29% | 27,300 | 415億50万 | -2.19% | 8.35 | 0.55 |
| 05/26 | 1,317 | 1,337 | 1,315 | 1,320 | +0.15% | 19,700 | 409億7282万 | -3.79% | 8.24 | 0.54 |
| 05/25 | 1,351 | 1,351 | 1,311 | 1,318 | -1.27% | 25,500 | 409億1074万 | -4.42% | 8.23 | 0.54 |
| 05/22 | 1,343 | 1,343 | 1,308 | 1,335 | +0.98% | 16,300 | 414億3842万 | -3.61% | 8.34 | 0.55 |
| 05/21 | 1,340 | 1,340 | 1,311 | 1,322 | +0.84% | 15,500 | 410億3490万 | -4.96% | 8.25 | 0.54 |
| 05/20 | 1,356 | 1,356 | 1,300 | 1,311 | -3.1% | 25,900 | 406億9346万 | -6.22% | 8.19 | 0.54 |
| 05/19 | 1,345 | 1,367 | 1,326 | 1,353 | +2.42% | 18,700 | 419億9714万 | -3.77% | 8.45 | 0.55 |
| 05/18 | 1,402 | 1,402 | 1,321 | 1,321 | -7.04% | 26,900 | 410億386万 | -6.44% | 8.25 | 0.54 |
| 05/15 | 1,409 | 1,424 | 1,405 | 1,421 | +0.28% | 18,100 | 441億786万 | +0.14% | 8.87 | 0.58 |
| 05/14 | 1,340 | 1,432 | 1,340 | 1,417 | +5.2% | 38,800 | 439億8370万 | -0.28% | 8.85 | 0.58 |
| 05/13 | 1,374 | 1,380 | 1,347 | 1,347 | -1.1% | 15,400 | 418億1090万 | -5.41% | 8.41 | 0.55 |
| 05/12 | 1,360 | 1,371 | 1,353 | 1,362 | +0.89% | 9,100 | 422億7650万 | -4.76% | 8.5 | 0.56 |
| 05/11 | 1,363 | 1,377 | 1,350 | 1,350 | -0.74% | 19,100 | 419億402万 | -5.86% | 8.43 | 0.55 |
| 05/08 | 1,397 | 1,397 | 1,357 | 1,360 | -2.65% | 17,300 | 422億1442万 | -5.36% | 8.49 | 0.56 |
| 05/07 | 1,390 | 1,418 | 1,390 | 1,397 | +1.01% | 20,800 | 433億6290万 | -2.99% | 8.72 | 0.57 |
| 05/01 | 1,356 | 1,383 | 1,354 | 1,383 | +1.99% | 26,700 | 429億2834万 | -4.22% | 8.64 | 0.57 |
| 04/30 | 1,367 | 1,367 | 1,343 | 1,356 | -0.8% | 29,800 | 420億9026万 | -6.29% | 8.47 | 0.55 |
| 04/28 | 1,361 | 1,367 | 1,342 | 1,367 | +1.56% | 22,000 | 424億3170万 | -5.85% | 8.54 | 0.56 |
| 04/27 | 1,374 | 1,379 | 1,346 | 1,346 | -1.9% | 36,400 | 417億7986万 | -7.55% | 8.4 | 0.55 |
| 04/24 | 1,406 | 1,406 | 1,371 | 1,372 | -1.37% | 24,800 | 425億8690万 | -6.03% | 8.57 | 0.56 |
| 04/23 | 1,404 | 1,404 | 1,375 | 1,391 | -0.71% | 17,800 | 431億7666万 | -4.99% | 8.69 | 0.57 |
| 04/22 | 1,413 | 1,413 | 1,397 | 1,401 | -0.99% | 24,500 | 434億8706万 | -4.69% | 8.75 | 0.57 |
| 04/21 | 1,432 | 1,434 | 1,412 | 1,415 | -1.12% | 14,000 | 439億2162万 | -3.94% | 8.84 | 0.58 |
| 04/20 | 1,443 | 1,444 | 1,425 | 1,431 | -0.9% | 11,000 | 444億1826万 | -3.05% | 8.94 | 0.59 |
| 04/17 | 1,455 | 1,458 | 1,444 | 1,444 | -1.3% | 6,000 | 448億2178万 | -2.3% | 9.02 | 0.59 |
| 04/16 | 1,491 | 1,491 | 1,459 | 1,463 | -1.81% | 18,300 | 454億1154万 | -1.15% | 9.14 | 0.6 |
| 04/15 | 1,465 | 1,495 | 1,465 | 1,490 | +1.43% | 29,400 | 462億4962万 | +0.47% | 9.3 | 0.61 |
| 04/14 | 1,494 | 1,494 | 1,463 | 1,469 | -1.48% | 20,600 | 455億9778万 | -0.94% | 9.17 | 0.6 |
| 04/13 | 1,503 | 1,503 | 1,484 | 1,491 | +0.13% | 23,900 | 462億8066万 | +0.54% | 9.31 | 0.61 |
| 04/10 | 1,509 | 1,519 | 1,480 | 1,489 | -1.26% | 23,100 | 462億1858万 | +0.4% | 9.3 | 0.61 |
| 04/09 | 1,516 | 1,527 | 1,506 | 1,508 | -0.26% | 18,500 | 468億834万 | +1.62% | 9.42 | 0.62 |
| 04/08 | 1,522 | 1,540 | 1,502 | 1,512 | +0.87% | 32,300 | 469億3250万 | +1.96% | 9.44 | 0.62 |
| 04/07 | 1,470 | 1,510 | 1,470 | 1,499 | +1.77% | 22,100 | 465億2898万 | +0.94% | 9.36 | 0.61 |
| 04/06 | 1,470 | 1,488 | 1,470 | 1,473 | -0.67% | 9,400 | 457億2194万 | -0.94% | 9.2 | 0.6 |
| 04/03 | 1,485 | 1,496 | 1,478 | 1,483 | -0.2% | 13,900 | 460億3234万 | -0.54% | 9.26 | 0.61 |
| 04/02 | 1,491 | 1,511 | 1,478 | 1,486 | +0.34% | 24,000 | 461億2546万 | -0.47% | 9.28 | 0.61 |
| 04/01 | 1,477 | 1,483 | 1,455 | 1,481 | +4% | 24,700 | 459億7026万 | -0.94% | 9.25 | 0.61 |
| 03/31 | 1,411 | 1,442 | 1,411 | 1,424 | -0.07% | 23,200 | 442億98万 | -4.94% | 9.26 | 0.58 |
| 03/30 | 1,402 | 1,449 | 1,389 | 1,425 | -4.49% | 30,000 | 442億3202万 | -5.19% | 9.45 | 0.59 |
| 03/27 | 1,484 | 1,498 | 1,482 | 1,492 | +1.15% | 35,000 | 463億1170万 | -1% | 9.89 | 0.62 |
| 03/26 | 1,480 | 1,489 | 1,463 | 1,475 | -0.41% | 17,700 | 457億8402万 | -2.12% | 9.78 | 0.62 |
| 03/25 | 1,500 | 1,500 | 1,472 | 1,481 | +0.68% | 37,700 | 459億7026万 | -1.79% | 9.82 | 0.62 |
| 03/24 | 1,478 | 1,478 | 1,454 | 1,471 | +2.44% | 19,400 | 456億5986万 | -2.45% | 9.75 | 0.61 |
| 03/23 | 1,457 | 1,458 | 1,431 | 1,436 | -2.97% | 30,300 | 445億7346万 | -4.84% | 9.52 | 0.6 |
| 03/19 | 1,501 | 1,512 | 1,480 | 1,480 | -2.63% | 23,700 | 459億3922万 | -2.12% | 9.81 | 0.62 |
| 03/18 | 1,488 | 1,520 | 1,488 | 1,520 | +2.29% | 14,800 | 471億8082万 | +0.53% | 10.08 | 0.63 |
| 03/17 | 1,498 | 1,505 | 1,486 | 1,486 | -0.07% | 21,100 | 461億2546万 | -1.65% | 9.85 | 0.62 |
| 03/16 | 1,488 | 1,502 | 1,475 | 1,487 | -0.07% | 24,300 | 461億5650万 | -1.65% | 9.86 | 0.62 |
| 03/13 | 1,475 | 1,510 | 1,475 | 1,488 | -0.47% | 27,600 | 461億8754万 | -1.52% | 9.87 | 0.62 |
| 03/12 | 1,529 | 1,529 | 1,490 | 1,495 | -2.54% | 27,000 | 464億482万 | -0.99% | 9.91 | 0.62 |
| 03/11 | 1,506 | 1,541 | 1,506 | 1,534 | +2.54% | 25,400 | 476億1538万 | +1.66% | 10.17 | 0.64 |
| 03/10 | 1,487 | 1,503 | 1,459 | 1,496 | +2.68% | 47,600 | 464億3586万 | -0.66% | 9.92 | 0.62 |
| 03/09 | 1,467 | 1,474 | 1,445 | 1,457 | -2.61% | 68,800 | 452億2530万 | -3.06% | 9.66 | 0.61 |
| 03/06 | 1,501 | 1,507 | 1,480 | 1,496 | -1.19% | 44,300 | 464億3586万 | -0.4% | 9.92 | 0.62 |
| 03/05 | 1,520 | 1,537 | 1,502 | 1,514 | +2.64% | 20,500 | 469億9458万 | +1% | 10.04 | 0.63 |
| 03/04 | 1,535 | 1,535 | 1,472 | 1,475 | -5.69% | 66,900 | 457億8402万 | -1.4% | 9.78 | 0.62 |
| 03/03 | 1,562 | 1,589 | 1,557 | 1,564 | +0.26% | 122,400 | 485億4658万 | +4.62% | 10.37 | 0.65 |
| 03/02 | 1,531 | 1,571 | 1,530 | 1,560 | 0% | 30,500 | 484億2242万 | +4.7% | 10.34 | 0.65 |
| 02/27 | 1,536 | 1,560 | 1,533 | 1,560 | +0.84% | 22,100 | 484億2242万 | +4.84% | 10.34 | 0.65 |
| 02/26 | 1,533 | 1,562 | 1,533 | 1,547 | +0.91% | 32,300 | 480億1890万 | +4.25% | 10.26 | 0.65 |
| 02/25 | 1,594 | 1,599 | 1,525 | 1,533 | -2.04% | 73,400 | 475億8434万 | +3.51% | 10.17 | 0.64 |
| 02/24 | 1,553 | 1,568 | 1,547 | 1,565 | +1.82% | 31,800 | 485億7762万 | +5.89% | 10.38 | 0.65 |
| 02/20 | 1,512 | 1,546 | 1,510 | 1,537 | +1.52% | 30,600 | 477億850万 | +4.27% | 10.19 | 0.64 |
| 02/19 | 1,517 | 1,519 | 1,497 | 1,514 | +0.73% | 16,800 | 469億9458万 | +2.99% | 10.04 | 0.63 |
| 02/18 | 1,500 | 1,514 | 1,500 | 1,503 | 0% | 15,100 | 466億5314万 | +2.45% | 9.97 | 0.63 |
| 02/17 | 1,492 | 1,507 | 1,488 | 1,503 | +1.55% | 37,300 | 466億5314万 | +2.66% | 9.97 | 0.63 |
| 02/16 | 1,482 | 1,484 | 1,467 | 1,480 | -0.4% | 19,200 | 459億3922万 | +1.23% | 9.81 | 0.62 |
| 02/13 | 1,510 | 1,523 | 1,472 | 1,486 | -1.85% | 29,500 | 461億2546万 | +1.71% | 9.85 | 0.62 |
| 02/12 | 1,487 | 1,532 | 1,487 | 1,514 | +2.3% | 52,200 | 469億9458万 | +3.7% | 10.04 | 0.63 |
| 02/10 | 1,508 | 1,523 | 1,459 | 1,480 | -1.86% | 98,100 | 459億3922万 | +1.58% | 9.81 | 0.62 |
| 02/09 | 1,502 | 1,522 | 1,482 | 1,508 | +0.6% | 63,200 | 468億834万 | +3.79% | 10 | 0.63 |
| 02/06 | 1,462 | 1,499 | 1,435 | 1,499 | +2.39% | 39,500 | 465億2898万 | +3.59% | 9.94 | 0.63 |
| 02/05 | 1,475 | 1,490 | 1,451 | 1,464 | -0.75% | 31,300 | 454億4258万 | +1.6% | 9.71 | 0.61 |
| 02/04 | 1,450 | 1,477 | 1,450 | 1,475 | +0.82% | 40,500 | 457億8402万 | +2.64% | 9.78 | 0.62 |
| 02/03 | 1,463 | 1,477 | 1,443 | 1,463 | +1.18% | 34,700 | 454億1154万 | +2.16% | 9.7 | 0.61 |
| 02/02 | 1,432 | 1,461 | 1,432 | 1,446 | +0.98% | 27,300 | 448億8386万 | +1.33% | 9.59 | 0.6 |
| 01/30 | 1,423 | 1,442 | 1,409 | 1,432 | +0.49% | 22,400 | 444億4930万 | +0.7% | 9.5 | 0.6 |
| 01/29 | 1,409 | 1,433 | 1,391 | 1,425 | +0.14% | 34,800 | 442億3202万 | +0.56% | 9.45 | 0.59 |
| 01/28 | 1,450 | 1,450 | 1,416 | 1,423 | -1.52% | 72,200 | 441億6994万 | +0.85% | 9.44 | 0.59 |
| 01/27 | 1,433 | 1,455 | 1,430 | 1,445 | +0.14% | 24,000 | 448億5282万 | +2.92% | 9.58 | 0.6 |
| 01/26 | 1,433 | 1,455 | 1,420 | 1,443 | -0.89% | 49,200 | 447億9074万 | +3.29% | 9.57 | 0.6 |
| 01/23 | 1,499 | 1,499 | 1,456 | 1,456 | -2.87% | 32,200 | 451億9426万 | +4.82% | 9.65 | 0.61 |
| 01/22 | 1,466 | 1,504 | 1,466 | 1,499 | +2.53% | 31,200 | 465億2898万 | +8.47% | 9.94 | 0.63 |
| 01/21 | 1,448 | 1,479 | 1,448 | 1,462 | -0.54% | 21,600 | 453億8050万 | +6.48% | 9.69 | 0.61 |
| 01/20 | 1,457 | 1,488 | 1,435 | 1,470 | +0.82% | 57,100 | 456億2882万 | +7.69% | 9.75 | 0.61 |
| 01/19 | 1,468 | 1,468 | 1,444 | 1,458 | -0.41% | 22,800 | 452億5634万 | +7.44% | 9.67 | 0.61 |
| 01/16 | 1,435 | 1,465 | 1,430 | 1,464 | +1.17% | 20,900 | 454億4258万 | +8.52% | 9.71 | 0.61 |
| 01/15 | 1,421 | 1,450 | 1,421 | 1,447 | +1.05% | 19,200 | 449億1490万 | +7.9% | 9.6 | 0.6 |
| 01/14 | 1,438 | 1,440 | 1,419 | 1,432 | +0.14% | 17,400 | 444億4930万 | +7.35% | 9.5 | 0.6 |
| 01/13 | 1,460 | 1,460 | 1,411 | 1,430 | -1.45% | 88,700 | 443億8722万 | +7.76% | 9.48 | 0.6 |
| 01/09 | 1,452 | 1,467 | 1,450 | 1,451 | -0.07% | 33,700 | 450億3906万 | +9.84% | 9.62 | 0.61 |
| 01/08 | 1,451 | 1,465 | 1,446 | 1,452 | -0.82% | 48,400 | 450億7010万 | +10.59% | 9.63 | 0.61 |
| 01/07 | 1,424 | 1,464 | 1,424 | 1,464 | +1.74% | 38,500 | 454億4258万 | +12.27% | 9.71 | 0.61 |
| 01/06 | 1,399 | 1,444 | 1,399 | 1,439 | +3.6% | 49,600 | 446億6658万 | +11.03% | 9.54 | 0.6 |
| 01/05 | 1,355 | 1,389 | 1,350 | 1,389 | +2.74% | 24,900 | 431億1458万 | +7.84% | 9.21 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,358 | 1,367 | 1,345 | 1,352 | -0.22% | 15,000 | 419億6610万 | +5.46% | 9.13 | 0.58 |
| 12/29 | 1,354 | 1,359 | 1,351 | 1,355 | +0.52% | 16,100 | 420億5922万 | +6.11% | 9.15 | 0.58 |
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 | 937 4/11 | 730 3/30 3/29 他3件 | 151,400 1/16 | - | - | +7.51% 12/11 | -9.44% 5/12 |
| 2008年 3月期 | 798 6/4 | 485 11/27 | 137,600 6/28 | - | - | +18.05% 3/28 | -22.13% 11/22 |
| 2009年 3月期 | 673 12/11 | 424 10/28 | 45,300 6/13 | - | - | +17.75% 3/27 | -20.46% 10/27 |
| 2010年 3月期 | 604 4/2 | 318 3/23 | 64,700 9/3 | - | - | +9.56% 3/30 | -13.62% 9/8 |
| 2011年 3月期 | 485 3/31 | 286 3/17 | 283,900 2/7 | 143億2690万 | 84億4844万 | +22.15% 3/30 | -18.58% 3/15 |
| 2012年 3月期 | 480 4/1 | 302 8/9 | 72,400 5/12 | 141億7920万 | 89億2108万 | +8.05% 7/7 | -13.44% 8/9 |
| 2013年 3月期 | 614 3/12 | 300 6/5 6/4 | 119,000 3/7 | 181億3756万 | 88億6200万 | +22.22% 3/18 | -16.4% 5/18 |
| 2014年 3月期 | 735 5/7 | 472 6/7 | 854,500 12/25 | 217億1190万 | 139億4288万 | +11.75% 5/8 | -19.98% 6/7 |
| 2015年 3月期 | 646 3/25 | 505 4/11 | 277,300 3/26 | 205億6865万 | 160億7920万 | +6.17% 12/29 | -7.14% 10/17 |
| 2016年 3月期 | 612 6/24 | 436 2/12 | 299,700 3/28 | 194億8608万 | 138億8224万 | +7.24% 10/9 | -16.44% 8/25 |
| 2017年 3月期 | 709 3/16 | 431 6/24 | 125,200 2/8 | 225億7457万 | 137億2304万 | +11.44% 2/16 | -6.83% 4/13 |
| 2018年 3月期 | 1,029 11/24 | 614 4/17 | 109,700 5/18 | 327億6337万 | 195億4976万 | +11.44% 11/24 | -12.61% 2/6 |
| 2019年 3月期 | 947 4/26 | 497 12/25 | 138,200 3/26 | 301億5249万 | 158億2448万 | +17.09% 2/25 | -15.39% 12/25 |
| 2020年 3月期 | 789 1/24 1/22 | 450 8/27 | 430,400 1/10 | 251億2177万 | 143億2800万 | +16.17% 3/27 | -25.61% 3/13 |
| 2021年 3月期 | 928 3/23 | 631 4/6 | 481,700 2/26 | 295億4753万 | 200億9105万 | +14.02% 9/29 | -9.47% 7/2 |
| 2022年 3月期 | 1,316 3/28 | 757 6/21 | 607,600 2/7 | 419億146万 | 241億289万 | +24.79% 11/4 | -12.35% 4/27 |
| 2023年 3月期 | 1,220 3/8 | 875 6/20 | 316,100 3/3 | 378億6881万 | 278億6001万 | +12.23% 3/8 | -15.82% 5/19 |
| 2024年 3月期 | 1,097 3/27 3/21 | 915 10/24 | 154,000 7/10 | 340億5089万 | 284億161万 | +8.01% 1/9 | -8.15% 5/31 |
| 2025年 3月期 | 1,126 12/10 | 913 8/5 | 112,800 7/10 | 349億5105万 | 283億3953万 | +6.73% 10/15 | -12.87% 8/5 |
| 2026年 3月期 | 1,599 2/25 | 900 4/7 | 165,500 5/13 | 496億3298万 | 279億3601万 | +19.82% 5/13 | -7.59% 4/27 |
| 最新 | 1,276 2026/6/1 | 27,400 | 396億706万 | -5.69% 1,353 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/29 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- 57%（1.57倍）
- 2000/12/27 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/27
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 73%（1.73倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -37%（0.63倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/06/01 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
203円（1998/10/13） - 529%（6.29倍）
1,276円（6/1）
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。
