- 9942
- 2026/10/23
- 時価
- 419億円
- PER 予
- 9.19倍
- 2009年以降
- 赤字-217.39倍
（2009-2026年） - PBR
- 2.62倍
- 2009年以降
- 1.32-96.19倍
（2009-2026年） - 配当 予
- 0.76%
- ROE 予
- 28.53%
- ROA 予
- 12.93%
- 資料
- Link
- CSV,JSON
ジョイフル（9942）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,318
- 始値
- 1,318
- 高値
- 1,322
- 安値
- 1,313
- 終値 -0.38%
- 1,313
- 出来高 +37.25%
- 7,000
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,314 - 株価（25日）
移動平均値 - +1.08%
1,299 - 出来高（5日）
移動平均値 - -5.66%
7,420
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 1,318 | 1,322 | 1,313 | 1,313 | -0.38% | 7,000 | - | +1.08% | - | - |
| 10/22 | 1,324 | 1,324 | 1,315 | 1,318 | -0.15% | 5,100 | - | +1.54% | - | - |
| 10/21 | 1,317 | 1,321 | 1,310 | 1,320 | +0.76% | 7,500 | - | +1.77% | - | - |
| 10/20 | 1,309 | 1,310 | 1,303 | 1,310 | +0.08% | 12,800 | - | +1.08% | - | - |
| 10/19 | 1,305 | 1,309 | 1,303 | 1,309 | +0.54% | 4,700 | - | +1.08% | - | - |
| 10/16 | 1,303 | 1,305 | 1,301 | 1,302 | +0.08% | 1,900 | - | +0.62% | - | - |
| 10/15 | 1,308 | 1,309 | 1,296 | 1,301 | -0.46% | 9,100 | - | +0.54% | - | - |
| 10/14 | 1,307 | 1,307 | 1,299 | 1,307 | 0% | 4,600 | - | +1% | - | - |
| 10/13 | 1,300 | 1,308 | 1,298 | 1,307 | +0.69% | 7,900 | - | +1.08% | - | - |
| 10/09 | 1,297 | 1,299 | 1,289 | 1,298 | +0.39% | 6,700 | - | +0.39% | - | - |
| 10/08 | 1,293 | 1,303 | 1,289 | 1,293 | -0.08% | 7,900 | - | +0.08% | - | - |
| 10/07 | 1,292 | 1,294 | 1,290 | 1,294 | +0.15% | 4,300 | - | +0.08% | - | - |
| 10/06 | 1,295 | 1,304 | 1,292 | 1,292 | -0.23% | 7,700 | - | 0% | - | - |
| 10/05 | 1,291 | 1,298 | 1,291 | 1,295 | +0.31% | 5,000 | - | +0.08% | - | - |
| 10/02 | 1,293 | 1,294 | 1,291 | 1,291 | -0.31% | 4,600 | - | -0.39% | - | - |
| 10/01 | 1,296 | 1,310 | 1,294 | 1,295 | -0.15% | 8,200 | - | -0.23% | - | - |
| 09/30 | 1,300 | 1,300 | 1,297 | 1,297 | -0.23% | 6,200 | - | -0.15% | - | - |
| 09/29 | 1,300 | 1,300 | 1,292 | 1,300 | +0.31% | 7,800 | - | -0.08% | - | - |
| 09/28 | 1,298 | 1,300 | 1,292 | 1,296 | +0.23% | 11,000 | - | -0.54% | - | - |
| 09/25 | 1,300 | 1,300 | 1,292 | 1,293 | -0.15% | 8,500 | - | -0.84% | - | - |
| 09/24 | 1,300 | 1,304 | 1,292 | 1,295 | +0.62% | 18,100 | - | -0.84% | - | - |
| 09/18 | 1,280 | 1,287 | 1,280 | 1,287 | +0.16% | 7,100 | - | -1.61% | - | - |
| 09/17 | 1,285 | 1,286 | 1,283 | 1,285 | +0.23% | 3,900 | - | -1.83% | - | - |
| 09/16 | 1,292 | 1,292 | 1,282 | 1,282 | -0.47% | 4,600 | - | -2.21% | - | - |
| 09/15 | 1,291 | 1,291 | 1,285 | 1,288 | +0.23% | 5,400 | - | -1.9% | - | - |
| 09/14 | 1,297 | 1,297 | 1,279 | 1,285 | -0.93% | 8,000 | - | -2.21% | - | - |
| 09/11 | 1,283 | 1,297 | 1,271 | 1,297 | +0.62% | 16,200 | - | -1.44% | - | - |
| 09/10 | 1,289 | 1,290 | 1,281 | 1,289 | 0% | 11,700 | - | -2.05% | - | - |
| 09/09 | 1,295 | 1,297 | 1,289 | 1,289 | -0.31% | 9,500 | - | -2.13% | - | - |
| 09/08 | 1,295 | 1,298 | 1,291 | 1,293 | -0.15% | 6,900 | - | -1.9% | - | - |
| 09/07 | 1,297 | 1,300 | 1,294 | 1,295 | -0.38% | 6,400 | - | -1.82% | - | - |
| 09/04 | 1,299 | 1,300 | 1,294 | 1,300 | +0.08% | 7,700 | - | -1.44% | - | - |
| 09/03 | 1,297 | 1,299 | 1,292 | 1,299 | +0.7% | 7,700 | - | -1.52% | - | - |
| 09/02 | 1,292 | 1,294 | 1,285 | 1,290 | -0.15% | 15,400 | - | -2.2% | - | - |
| 09/01 | 1,290 | 1,297 | 1,290 | 1,292 | -0.31% | 8,200 | - | -2.05% | - | - |
| 08/31 | 1,292 | 1,301 | 1,282 | 1,296 | +0.39% | 22,000 | - | -1.74% | - | - |
| 08/28 | 1,290 | 1,300 | 1,280 | 1,291 | -3.44% | 50,300 | - | -2.05% | - | - |
| 08/27 | 1,310 | 1,337 | 1,310 | 1,337 | +0.22% | 36,200 | - | +1.52% | - | - |
| 08/26 | 1,335 | 1,336 | 1,330 | 1,334 | -0.3% | 28,000 | - | +1.52% | - | - |
| 08/25 | 1,338 | 1,339 | 1,335 | 1,338 | 0% | 19,000 | - | +1.98% | - | - |
| 08/24 | 1,339 | 1,340 | 1,335 | 1,338 | +0.07% | 19,000 | - | +2.22% | - | - |
| 08/21 | 1,340 | 1,341 | 1,337 | 1,337 | -0.3% | 17,300 | - | +2.37% | - | - |
| 08/20 | 1,340 | 1,341 | 1,334 | 1,341 | +0.3% | 15,400 | - | +2.92% | - | - |
| 08/19 | 1,338 | 1,341 | 1,336 | 1,337 | +0.07% | 10,300 | - | +2.85% | - | - |
| 08/18 | 1,335 | 1,338 | 1,335 | 1,336 | +0.15% | 7,700 | - | +3.01% | - | - |
| 08/17 | 1,333 | 1,335 | 1,330 | 1,334 | +0.23% | 5,700 | - | +3.09% | - | - |
| 08/14 | 1,330 | 1,332 | 1,330 | 1,331 | +0.3% | 10,700 | - | +3.02% | - | - |
| 08/13 | 1,332 | 1,332 | 1,326 | 1,327 | -0.3% | 13,200 | - | +2.95% | - | - |
| 08/12 | 1,325 | 1,333 | 1,322 | 1,331 | +0.68% | 16,200 | - | +3.5% | - | - |
| 08/10 | 1,321 | 1,323 | 1,317 | 1,322 | +0.3% | 11,100 | - | +3.04% | - | - |
| 08/07 | 1,314 | 1,321 | 1,313 | 1,318 | +0.3% | 7,100 | - | +2.97% | - | - |
| 08/06 | 1,318 | 1,322 | 1,311 | 1,314 | -0.23% | 10,600 | - | +2.82% | - | - |
| 08/05 | 1,313 | 1,318 | 1,310 | 1,317 | +0.23% | 8,900 | - | +3.29% | - | - |
| 08/04 | 1,305 | 1,314 | 1,305 | 1,314 | +0.54% | 9,300 | - | +3.3% | - | - |
| 08/03 | 1,302 | 1,309 | 1,300 | 1,307 | +0.46% | 5,900 | - | +2.99% | - | - |
| 07/31 | 1,303 | 1,315 | 1,299 | 1,301 | +0.15% | 8,700 | - | +2.76% | - | - |
| 07/30 | 1,295 | 1,300 | 1,293 | 1,299 | +0.31% | 6,800 | - | +2.85% | - | - |
| 07/29 | 1,289 | 1,295 | 1,284 | 1,295 | +0.54% | 14,500 | - | +2.78% | - | - |
| 07/28 | 1,282 | 1,290 | 1,280 | 1,288 | +0.23% | 5,300 | - | +2.47% | - | - |
| 07/27 | 1,278 | 1,289 | 1,276 | 1,285 | +0.71% | 9,700 | - | +2.47% | - | - |
| 07/24 | 1,271 | 1,279 | 1,271 | 1,276 | +0.47% | 4,500 | - | +1.92% | - | - |
| 07/23 | 1,270 | 1,273 | 1,270 | 1,270 | +0.08% | 6,200 | - | +1.6% | - | - |
| 07/22 | 1,270 | 1,271 | 1,267 | 1,269 | +0.24% | 6,900 | - | +1.68% | - | - |
| 07/21 | 1,268 | 1,273 | 1,264 | 1,266 | +0.16% | 13,900 | - | +1.52% | - | - |
| 07/17 | 1,265 | 1,271 | 1,263 | 1,264 | -0.47% | 12,000 | - | +1.53% | - | - |
| 07/16 | 1,265 | 1,270 | 1,265 | 1,270 | +0.4% | 7,400 | - | +2.17% | - | - |
| 07/15 | 1,271 | 1,271 | 1,262 | 1,265 | -0.32% | 8,100 | - | +1.93% | - | - |
| 07/14 | 1,265 | 1,270 | 1,262 | 1,269 | +0.32% | 8,100 | - | +2.34% | - | - |
| 07/13 | 1,266 | 1,269 | 1,265 | 1,265 | 0% | 7,300 | - | +2.18% | - | - |
| 07/10 | 1,265 | 1,266 | 1,261 | 1,265 | +0.16% | 3,900 | - | +2.26% | - | - |
| 07/09 | 1,266 | 1,266 | 1,258 | 1,263 | -0.32% | 5,600 | - | +2.27% | - | - |
| 07/08 | 1,255 | 1,268 | 1,251 | 1,267 | +0.96% | 7,100 | - | +2.67% | - | - |
| 07/07 | 1,259 | 1,259 | 1,255 | 1,255 | +0.24% | 4,900 | - | +1.78% | - | - |
| 07/06 | 1,252 | 1,258 | 1,251 | 1,252 | -0.16% | 8,800 | - | +1.62% | - | - |
| 07/03 | 1,255 | 1,255 | 1,252 | 1,254 | +0.4% | 4,800 | - | +1.79% | - | - |
| 07/02 | 1,250 | 1,252 | 1,246 | 1,249 | +0.24% | 6,800 | - | +1.38% | - | - |
| 07/01 | 1,238 | 1,246 | 1,237 | 1,246 | +0.81% | 4,900 | - | +1.14% | - | - |
| 06/30 | 1,232 | 1,241 | 1,232 | 1,236 | -0.64% | 4,600 | - | +0.32% | - | - |
| 06/29 | 1,238 | 1,245 | 1,233 | 1,244 | +0.89% | 6,700 | - | +0.97% | - | - |
| 06/26 | 1,234 | 1,240 | 1,228 | 1,233 | +0.57% | 9,400 | - | +0.08% | - | - |
| 06/25 | 1,223 | 1,230 | 1,223 | 1,226 | +0.41% | 4,600 | - | -0.57% | - | - |
| 06/24 | 1,221 | 1,224 | 1,221 | 1,221 | -0.08% | 4,100 | - | -1.05% | - | - |
| 06/23 | 1,224 | 1,230 | 1,221 | 1,222 | -0.08% | 4,000 | - | -1.05% | - | - |
| 06/22 | 1,229 | 1,234 | 1,223 | 1,223 | -0.73% | 5,200 | - | -1.05% | - | - |
| 06/19 | 1,232 | 1,232 | 1,221 | 1,232 | +0.16% | 4,600 | - | -0.4% | - | - |
| 06/18 | 1,238 | 1,238 | 1,225 | 1,230 | +0.41% | 6,900 | - | -0.65% | - | - |
| 06/17 | 1,233 | 1,234 | 1,224 | 1,225 | 0% | 7,700 | - | -1.05% | - | - |
| 06/16 | 1,235 | 1,236 | 1,220 | 1,225 | +0.25% | 11,000 | - | -1.13% | - | - |
| 06/15 | 1,230 | 1,230 | 1,221 | 1,222 | -0.16% | 8,800 | - | -1.45% | - | - |
| 06/12 | 1,219 | 1,225 | 1,217 | 1,224 | +0.33% | 8,700 | - | -1.37% | - | - |
| 06/11 | 1,223 | 1,225 | 1,217 | 1,220 | -0.73% | 18,100 | - | -1.69% | - | - |
| 06/10 | 1,234 | 1,234 | 1,222 | 1,229 | +0.24% | 3,500 | - | -1.05% | - | - |
| 06/09 | 1,228 | 1,240 | 1,225 | 1,226 | -0.33% | 14,900 | - | -1.29% | - | - |
| 06/08 | 1,227 | 1,246 | 1,227 | 1,230 | -0.24% | 6,100 | - | -1.05% | - | - |
| 06/05 | 1,230 | 1,239 | 1,230 | 1,233 | +0.24% | 4,000 | - | -0.8% | - | - |
| 06/04 | 1,235 | 1,244 | 1,230 | 1,230 | -0.4% | 10,600 | - | -1.05% | - | - |
| 06/03 | 1,241 | 1,243 | 1,230 | 1,235 | -0.64% | 17,700 | - | -0.72% | - | - |
| 06/02 | 1,243 | 1,244 | 1,237 | 1,243 | -0.48% | 7,900 | - | -0.16% | - | - |
| 06/01 | 1,243 | 1,249 | 1,242 | 1,249 | +0.24% | 4,900 | - | +0.24% | - | - |
| 05/29 | 1,243 | 1,247 | 1,243 | 1,246 | +0.24% | 4,600 | - | 0% | - | - |
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 12月期 | 1,177 7/17 | 999 2/22 | 92,500 6/28 | - | - | +6.84% 6/28 | -9.4% 1/22 |
| 2008年 12月期 | 1,028 1/4 | 550 10/10 10/9 他2件 | 40,700 6/23 | - | - | +3.05% 12/22 | -20.61% 6/30 |
| 2009年 12月期 | 613 7/22 | 459 3/13 3/12 | 44,100 12/24 | - | - | +9.15% 3/30 | -9.2% 2/9 |
| 2010年 12月期 | 610 12/27 12/21 他3件 | 510 2/15 | 36,100 6/25 | 194億7845万 | 162億8526万 | +6.71% 3/19 | -5.95% 6/30 |
| 2011年 12月期 | 682 12/21 | 500 3/15 | 47,100 3/15 | 217億7755万 | 159億6595万 | +5.26% 5/20 | -8.46% 3/15 |
| 2012年 12月期 | 797 12/25 | 636 1/11 | 45,900 12/25 | 254億4972万 | 203億868万 | +8.97% 4/20 | -3.19% 5/24 |
| 2013年 12月期 | 1,034 5/10 | 767 1/11 1/4 | 60,400 12/25 | 330億1758万 | 244億9176万 | +8.65% 3/29 | -8.21% 6/6 |
| 2014年 12月期 | 1,009 12/19 | 910 2/5 2/4 | 47,100 6/26 | 322億1928万 | 290億5802万 | +2.79% 10/1 | -1.86% 1/5 |
| 2015年 12月期 | 1,180 12/7 | 980 1/6 1/5 | 64,500 6/26 | 471億1964万 | 312億9326万 | +7.44% 4/7 | -7.46% 1/21 |
| 2016年 12月期 | 1,200 12/27 | 1,000 2/12 | 62,200 12/28 | 383億1828万 | 319億3190万 | +4.9% 3/31 | -5.98% 2/12 |
| 2017年 12月期 | 1,325 12/26 | 1,145 2/1 1/31 他2件 | 59,300 6/28 | 423億976万 | 365億6202万 | +4.09% 12/18 | -3.71% 2/6 |
| 2018年 6月期 | 1,300 1/12 1/4 | 1,208 2/6 | 33,400 2/6 1/4 | 415億1147万 | 385億7373万 | +3.77% 4/23 | -3.3% 7/9 |
| 2019年 6月期 | 1,282 8/28 | 1,051 3/19 | 38,700 2/25 | 409億3669万 | 335億6042万 | +2.41% 7/31 | -9.48% 3/19 |
| 2020年 6月期 | 1,137 8/6 8/2 他2件 | 700 3/13 | 92,800 6/8 | 363億657万 | 223億5233万 | +8.29% 5/19 | -24.89% 3/13 |
| 2021年 6月期 | 873 8/27 | 600 12/11 12/10 | 98,900 12/10 | 278億7654万 | 191億5914万 | +16.39% 8/2 | -12.84% 12/10 |
| 2022年 6月期 | 953 8/2 7/28 | 750 2/25 | 142,400 7/28 | 304億3110万 | 239億4892万 | +4.46% 8/16 | -7.06% 9/3 |
| 2023年 6月期 | 938 6/29 | 799 9/14 | 40,900 8/30 | 299億5212万 | 255億1358万 | +9.02% 7/24 | -3.89% 9/2 |
| 2024年 6月期 | 1,091 2/13 | 936 7/3 | 59,600 2/28 | 348億3770万 | 298億8825万 | +4.55% 1/30 | -5.36% 3/4 |
| 2025年 6月期 | 1,120 2/26 2/25 他2件 | 1,011 4/7 | 56,400 2/27 | 357億6372万 | 322億8315万 | +1.87% 1/23 | -6.04% 4/7 |
| 2026年 6月期 | 1,279 2/24 | 1,102 7/4 | 72,700 8/28 | 408億4090万 | 351億8895万 | +4.4% 8/18 | -2.43% 3/4 |
| 最新 | 1,313 2026/10/23 | 7,000 | 419億2658万 | +1.08% 1,299 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/24 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/24
- 108%（2.08倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/10/23 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
880円（1998/11/05） - 49%（1.49倍）
1,313円（10/23）
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。
