- 9896
- 2026/09/28
- 時価
- 446億円
- PER 予
- 9.16倍
- 2010年以降
- 2.54-84.12倍
（2010-2026年） - PBR
- 0.59倍
- 2010年以降
- 0.33-1.03倍
（2010-2026年） - 配当 予
- 4.17%
- ROE 予
- 6.44%
- ROA 予
- 1.86%
- 資料
- Link
- CSV,JSON
JK HD（9896）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,433
- 始値
- 1,440
- 高値
- 1,443
- 安値
- 1,427
- 終値 +0.49%
- 1,440
- 出来高 -14.32%
- 35,900
乖離率
- 株価（5日）
移動平均値 - +1.12%
1,424 - 株価（25日）
移動平均値 - +1.62%
1,417 - 出来高（5日）
移動平均値 - +0.79%
35,620
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 | 1,440 | 1,443 | 1,427 | 1,440 | +0.49% | 35,900 | - | +1.62% | - | - |
| 09/25 | 1,439 | 1,442 | 1,421 | 1,433 | +0.84% | 41,900 | - | +1.2% | - | - |
| 09/24 | 1,430 | 1,434 | 1,411 | 1,421 | +0.35% | 52,000 | - | +0.5% | - | - |
| 09/18 | 1,412 | 1,427 | 1,406 | 1,416 | +0.28% | 29,600 | - | +0.14% | - | - |
| 09/17 | 1,391 | 1,414 | 1,390 | 1,412 | +1.44% | 18,700 | - | -0.14% | - | - |
| 09/16 | 1,380 | 1,397 | 1,380 | 1,392 | +1.31% | 10,400 | - | -1.49% | - | - |
| 09/15 | 1,370 | 1,383 | 1,370 | 1,374 | +0.29% | 9,400 | - | -2.76% | - | - |
| 09/14 | 1,369 | 1,376 | 1,361 | 1,370 | -0.07% | 16,400 | - | -3.11% | - | - |
| 09/11 | 1,358 | 1,380 | 1,353 | 1,371 | -0.51% | 23,100 | - | -3.25% | - | - |
| 09/10 | 1,400 | 1,400 | 1,365 | 1,378 | -2.2% | 31,600 | - | -2.75% | - | - |
| 09/09 | 1,427 | 1,443 | 1,403 | 1,409 | -1.26% | 88,400 | - | -0.49% | - | - |
| 09/08 | 1,439 | 1,446 | 1,427 | 1,427 | -1.31% | 36,200 | - | +0.92% | - | - |
| 09/07 | 1,441 | 1,458 | 1,439 | 1,446 | -0.55% | 15,800 | - | +2.48% | - | - |
| 09/04 | 1,446 | 1,458 | 1,440 | 1,454 | 0% | 18,400 | - | +3.19% | - | - |
| 09/03 | 1,437 | 1,461 | 1,437 | 1,454 | +1.25% | 17,600 | - | +3.27% | - | - |
| 09/02 | 1,422 | 1,449 | 1,422 | 1,436 | +0.7% | 95,000 | - | +2.06% | - | - |
| 09/01 | 1,421 | 1,454 | 1,421 | 1,426 | -0.49% | 29,900 | - | +1.49% | - | - |
| 08/31 | 1,430 | 1,450 | 1,430 | 1,433 | +0.07% | 22,100 | - | +1.92% | - | - |
| 08/28 | 1,429 | 1,445 | 1,429 | 1,432 | -0.56% | 38,800 | - | +1.92% | - | - |
| 08/27 | 1,406 | 1,448 | 1,402 | 1,440 | +1.34% | 39,300 | - | +2.42% | - | - |
| 08/26 | 1,415 | 1,421 | 1,412 | 1,421 | +0.78% | 10,000 | - | +1.07% | - | - |
| 08/25 | 1,431 | 1,439 | 1,402 | 1,410 | -0.84% | 33,800 | - | +0.28% | - | - |
| 08/24 | 1,418 | 1,438 | 1,411 | 1,422 | +0.78% | 19,600 | - | +1.07% | - | - |
| 08/21 | 1,409 | 1,420 | 1,400 | 1,411 | +0.14% | 18,500 | - | +0.14% | - | - |
| 08/20 | 1,393 | 1,409 | 1,389 | 1,409 | +1.29% | 11,800 | - | -0.14% | - | - |
| 08/19 | 1,405 | 1,417 | 1,387 | 1,391 | -1% | 15,000 | - | -1.56% | - | - |
| 08/18 | 1,408 | 1,422 | 1,393 | 1,405 | -0.43% | 14,100 | - | -0.78% | - | - |
| 08/17 | 1,412 | 1,424 | 1,396 | 1,411 | -0.07% | 17,600 | - | -0.49% | - | - |
| 08/14 | 1,387 | 1,412 | 1,377 | 1,412 | +1.8% | 21,400 | - | -0.7% | - | - |
| 08/13 | 1,397 | 1,400 | 1,383 | 1,387 | -0.72% | 12,600 | - | -2.73% | - | - |
| 08/12 | 1,404 | 1,404 | 1,389 | 1,397 | -0.14% | 12,500 | - | -2.24% | - | - |
| 08/10 | 1,420 | 1,437 | 1,385 | 1,399 | -3.05% | 24,500 | - | -2.17% | - | - |
| 08/07 | 1,366 | 1,487 | 1,366 | 1,443 | +4.95% | 24,900 | - | +0.7% | - | - |
| 08/06 | 1,355 | 1,385 | 1,355 | 1,375 | +1.48% | 15,100 | - | -4.05% | - | - |
| 08/05 | 1,366 | 1,373 | 1,355 | 1,355 | -0.81% | 15,800 | - | -5.71% | - | - |
| 08/04 | 1,348 | 1,376 | 1,348 | 1,366 | +1.19% | 20,400 | - | -5.14% | - | - |
| 08/03 | 1,377 | 1,377 | 1,350 | 1,350 | -2.53% | 24,400 | - | -6.38% | - | - |
| 07/31 | 1,411 | 1,420 | 1,385 | 1,385 | -2.67% | 21,800 | - | -4.15% | - | - |
| 07/30 | 1,414 | 1,445 | 1,405 | 1,423 | -0.21% | 36,900 | - | -1.66% | - | - |
| 07/29 | 1,396 | 1,427 | 1,396 | 1,426 | +1.93% | 16,400 | - | -1.66% | - | - |
| 07/28 | 1,429 | 1,437 | 1,399 | 1,399 | -2.71% | 25,600 | - | -3.65% | - | - |
| 07/27 | 1,419 | 1,444 | 1,419 | 1,438 | +1.34% | 14,400 | - | -1.17% | - | - |
| 07/24 | 1,443 | 1,443 | 1,415 | 1,419 | -2.27% | 16,200 | - | -2.61% | - | - |
| 07/23 | 1,450 | 1,455 | 1,431 | 1,452 | +1.33% | 16,000 | - | -0.62% | - | - |
| 07/22 | 1,452 | 1,452 | 1,431 | 1,433 | -0.42% | 12,900 | - | -1.98% | - | - |
| 07/21 | 1,439 | 1,459 | 1,427 | 1,439 | +0.07% | 13,900 | - | -1.71% | - | - |
| 07/17 | 1,460 | 1,473 | 1,437 | 1,438 | -1.51% | 33,500 | - | -1.91% | - | - |
| 07/16 | 1,474 | 1,482 | 1,460 | 1,460 | -0.27% | 8,200 | - | -0.48% | - | - |
| 07/15 | 1,461 | 1,481 | 1,460 | 1,464 | +0.14% | 20,000 | - | -0.07% | - | - |
| 07/14 | 1,484 | 1,486 | 1,450 | 1,462 | +0.14% | 45,000 | - | -0.07% | - | - |
| 07/13 | 1,488 | 1,501 | 1,451 | 1,460 | -0.21% | 35,300 | - | -0.07% | - | - |
| 07/10 | 1,529 | 1,529 | 1,461 | 1,463 | -3.18% | 88,700 | - | +0.48% | - | - |
| 07/09 | 1,504 | 1,533 | 1,498 | 1,511 | +1.14% | 39,800 | - | +4.28% | - | - |
| 07/08 | 1,475 | 1,502 | 1,459 | 1,494 | +1.63% | 24,800 | - | +3.75% | - | - |
| 07/07 | 1,448 | 1,490 | 1,448 | 1,470 | +2.23% | 17,000 | - | +2.65% | - | - |
| 07/06 | 1,449 | 1,464 | 1,438 | 1,438 | -0.83% | 12,400 | - | +0.98% | - | - |
| 07/03 | 1,467 | 1,470 | 1,442 | 1,450 | -0.55% | 17,600 | - | +2.26% | - | - |
| 07/02 | 1,465 | 1,505 | 1,458 | 1,458 | -1.02% | 53,700 | - | +3.26% | - | - |
| 07/01 | 1,424 | 1,473 | 1,424 | 1,473 | +3.01% | 15,600 | - | +4.62% | - | - |
| 06/30 | 1,423 | 1,444 | 1,420 | 1,430 | +0.49% | 27,400 | - | +2% | - | - |
| 06/29 | 1,423 | 1,452 | 1,400 | 1,423 | 0% | 53,800 | - | +1.79% | - | - |
| 06/26 | 1,450 | 1,461 | 1,410 | 1,423 | -1.18% | 15,200 | - | +2.08% | - | - |
| 06/25 | 1,470 | 1,470 | 1,436 | 1,440 | -2.77% | 36,100 | - | +3.6% | - | - |
| 06/24 | 1,483 | 1,490 | 1,462 | 1,481 | +0.34% | 19,400 | - | +6.85% | - | - |
| 06/23 | 1,484 | 1,505 | 1,476 | 1,476 | -0.81% | 13,400 | - | +7.03% | - | - |
| 06/22 | 1,479 | 1,503 | 1,478 | 1,488 | 0% | 15,400 | - | +8.3% | - | - |
| 06/19 | 1,515 | 1,515 | 1,479 | 1,488 | -0.73% | 17,000 | - | +8.85% | - | - |
| 06/18 | 1,492 | 1,513 | 1,481 | 1,499 | +0.4% | 19,700 | - | +9.82% | - | - |
| 06/17 | 1,490 | 1,508 | 1,478 | 1,493 | +0.67% | 16,400 | - | +9.7% | - | - |
| 06/16 | 1,475 | 1,484 | 1,458 | 1,483 | +0.54% | 17,200 | - | +9.45% | - | - |
| 06/15 | 1,493 | 1,523 | 1,475 | 1,475 | +0.75% | 28,000 | - | +9.18% | - | - |
| 06/12 | 1,430 | 1,475 | 1,409 | 1,464 | +3.17% | 35,600 | - | +8.77% | - | - |
| 06/11 | 1,413 | 1,430 | 1,394 | 1,419 | -0.42% | 30,700 | - | +5.82% | - | - |
| 06/10 | 1,382 | 1,440 | 1,382 | 1,425 | +2.59% | 34,500 | - | +6.26% | - | - |
| 06/09 | 1,330 | 1,407 | 1,330 | 1,389 | +3.73% | 53,500 | - | +3.73% | - | - |
| 06/08 | 1,301 | 1,350 | 1,292 | 1,339 | +3.32% | 43,200 | - | +0.07% | - | - |
| 06/05 | 1,272 | 1,304 | 1,272 | 1,296 | +0.78% | 17,000 | - | -3.21% | - | - |
| 06/04 | 1,281 | 1,292 | 1,274 | 1,286 | -0.46% | 11,300 | - | -4.1% | - | - |
| 06/03 | 1,272 | 1,296 | 1,271 | 1,292 | +1.57% | 11,300 | - | -3.87% | - | - |
| 06/02 | 1,270 | 1,283 | 1,249 | 1,272 | -0.31% | 17,500 | - | -5.64% | - | - |
| 06/01 | 1,330 | 1,330 | 1,273 | 1,276 | -3.48% | 27,400 | - | -5.69% | - | - |
| 05/29 | 1,356 | 1,356 | 1,322 | 1,322 | -1.71% | 12,800 | - | -2.72% | - | - |
| 05/28 | 1,323 | 1,349 | 1,323 | 1,345 | +0.6% | 18,700 | - | -1.32% | - | - |
| 05/27 | 1,311 | 1,349 | 1,311 | 1,337 | +1.29% | 27,300 | - | -2.19% | - | - |
| 05/26 | 1,317 | 1,337 | 1,315 | 1,320 | +0.15% | 19,700 | - | -3.79% | - | - |
| 05/25 | 1,351 | 1,351 | 1,311 | 1,318 | -1.27% | 25,500 | - | -4.42% | - | - |
| 05/22 | 1,343 | 1,343 | 1,308 | 1,335 | +0.98% | 16,300 | - | -3.61% | - | - |
| 05/21 | 1,340 | 1,340 | 1,311 | 1,322 | +0.84% | 15,500 | - | -4.96% | - | - |
| 05/20 | 1,356 | 1,356 | 1,300 | 1,311 | -3.1% | 25,900 | - | -6.22% | - | - |
| 05/19 | 1,345 | 1,367 | 1,326 | 1,353 | +2.42% | 18,700 | - | -3.77% | - | - |
| 05/18 | 1,402 | 1,402 | 1,321 | 1,321 | -7.04% | 26,900 | - | -6.44% | - | - |
| 05/15 | 1,409 | 1,424 | 1,405 | 1,421 | +0.28% | 18,100 | - | +0.14% | - | - |
| 05/14 | 1,340 | 1,432 | 1,340 | 1,417 | +5.2% | 38,800 | - | -0.28% | - | - |
| 05/13 | 1,374 | 1,380 | 1,347 | 1,347 | -1.1% | 15,400 | - | -5.41% | - | - |
| 05/12 | 1,360 | 1,371 | 1,353 | 1,362 | +0.89% | 9,100 | - | -4.76% | - | - |
| 05/11 | 1,363 | 1,377 | 1,350 | 1,350 | -0.74% | 19,100 | - | -5.86% | - | - |
| 05/08 | 1,397 | 1,397 | 1,357 | 1,360 | -2.65% | 17,300 | - | -5.36% | - | - |
| 05/07 | 1,390 | 1,418 | 1,390 | 1,397 | +1.01% | 20,800 | - | -2.99% | - | - |
| 05/01 | 1,356 | 1,383 | 1,354 | 1,383 | +1.99% | 26,700 | - | -4.22% | - | - |
| 04/30 | 1,367 | 1,367 | 1,343 | 1,356 | -0.8% | 29,800 | - | -6.29% | - | - |
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 | 1,440 2026/9/28 | 35,900 | 446億9762万 | +1.62% 1,417 | |||
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）
- 2026/09/28 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
297円（1998/10/13） - 385%（4.85倍）
1,440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。
