ジェコス（9991）の株価チャート
株価
7/13
- 前日 (7/10)
- 1,578
- 始値
- 1,588
- 高値
- 1,595
- 安値
- 1,569
- 終値 -0.57%
- 1,569
- 出来高 +6.32%
- 37,000
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,574 - 株価（25日）
移動平均値 - +2.28%
1,534 - 出来高（5日）
移動平均値 - -25.4%
49,600
2026/02/16～2026/07/13
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 | ||||||||||
| 07/13 | 1,588 | 1,595 | 1,569 | 1,569 | -0.57% | 37,000 | 530億2552万 | +2.28% | 9.26 | 0.74 |
| 07/10 | 1,582 | 1,586 | 1,574 | 1,578 | +0.32% | 34,800 | 533億2968万 | +3.07% | 9.31 | 0.74 |
| 07/09 | 1,581 | 1,589 | 1,565 | 1,573 | 0% | 49,800 | 531億6070万 | +3.01% | 9.29 | 0.74 |
| 07/08 | 1,583 | 1,591 | 1,568 | 1,573 | -0.13% | 58,200 | 531億6070万 | +3.35% | 9.29 | 0.74 |
| 07/07 | 1,602 | 1,605 | 1,571 | 1,575 | -0.38% | 68,200 | 532億2829万 | +3.82% | 9.3 | 0.74 |
| 07/06 | 1,597 | 1,597 | 1,576 | 1,581 | -0.38% | 58,600 | 534億3107万 | +4.49% | 9.33 | 0.75 |
| 07/03 | 1,576 | 1,587 | 1,568 | 1,587 | +1.28% | 41,400 | 536億3384万 | +5.17% | 9.37 | 0.75 |
| 07/02 | 1,563 | 1,584 | 1,560 | 1,567 | +1.29% | 76,400 | 529億5793万 | +4.05% | 9.25 | 0.74 |
| 07/01 | 1,547 | 1,549 | 1,538 | 1,547 | +0.59% | 24,000 | 522億8201万 | +2.86% | 9.13 | 0.73 |
| 06/30 | 1,536 | 1,551 | 1,530 | 1,538 | +0.33% | 59,700 | 519億7785万 | +2.4% | 9.08 | 0.73 |
| 06/29 | 1,517 | 1,534 | 1,515 | 1,533 | +1.66% | 79,200 | 518億887万 | +2.06% | 9.05 | 0.72 |
| 06/26 | 1,512 | 1,518 | 1,500 | 1,508 | +0.2% | 61,200 | 509億6398万 | +0.53% | 8.9 | 0.71 |
| 06/25 | 1,515 | 1,520 | 1,505 | 1,505 | +0.27% | 33,500 | 508億6259万 | +0.33% | 8.88 | 0.71 |
| 06/24 | 1,515 | 1,532 | 1,501 | 1,501 | -1.18% | 26,500 | 507億2741万 | +0.07% | 8.86 | 0.71 |
| 06/23 | 1,533 | 1,538 | 1,518 | 1,519 | -0.98% | 45,000 | 513億3573万 | +1.2% | 8.97 | 0.72 |
| 06/22 | 1,557 | 1,560 | 1,532 | 1,534 | -1.16% | 37,800 | 518億4267万 | +2.2% | 9.05 | 0.72 |
| 06/19 | 1,545 | 1,555 | 1,540 | 1,552 | +0.65% | 39,200 | 524億5099万 | +3.33% | 9.16 | 0.73 |
| 06/18 | 1,544 | 1,553 | 1,535 | 1,542 | +0.59% | 35,100 | 521億1304万 | +2.59% | 9.1 | 0.73 |
| 06/17 | 1,537 | 1,552 | 1,533 | 1,533 | +0.72% | 40,800 | 518億887万 | +1.79% | 9.05 | 0.72 |
| 06/16 | 1,522 | 1,526 | 1,508 | 1,522 | +0.07% | 44,100 | 514億3712万 | +0.93% | 8.98 | 0.72 |
| 06/15 | 1,509 | 1,536 | 1,508 | 1,521 | +1.6% | 51,300 | 514億332万 | +0.6% | 8.98 | 0.72 |
| 06/12 | 1,472 | 1,497 | 1,472 | 1,497 | +1.98% | 63,200 | 505億9223万 | -1.38% | 8.84 | 0.71 |
| 06/11 | 1,460 | 1,469 | 1,443 | 1,468 | -0.07% | 40,300 | 496億1215万 | -3.48% | 8.67 | 0.69 |
| 06/10 | 1,464 | 1,474 | 1,459 | 1,469 | -0.07% | 45,400 | 496億4595万 | -3.8% | 8.67 | 0.69 |
| 06/09 | 1,477 | 1,495 | 1,465 | 1,470 | -0.07% | 46,400 | 496億7974万 | -4.05% | 8.68 | 0.69 |
| 06/08 | 1,461 | 1,479 | 1,459 | 1,471 | -0.61% | 38,000 | 497億1354万 | -4.36% | 8.68 | 0.69 |
| 06/05 | 1,452 | 1,490 | 1,449 | 1,480 | +2.14% | 30,000 | 500億1770万 | -4.39% | 8.74 | 0.7 |
| 06/04 | 1,470 | 1,470 | 1,448 | 1,449 | -1.09% | 35,700 | 489億7003万 | -6.7% | 8.55 | 0.68 |
| 06/03 | 1,462 | 1,475 | 1,460 | 1,465 | +0.14% | 29,700 | 495億1076万 | -6.09% | 8.65 | 0.69 |
| 06/02 | 1,480 | 1,480 | 1,452 | 1,463 | -1.42% | 51,000 | 494億4317万 | -6.64% | 8.64 | 0.69 |
| 06/01 | 1,514 | 1,518 | 1,481 | 1,484 | -1.79% | 50,600 | 501億5288万 | -5.72% | 8.76 | 0.7 |
| 05/29 | 1,529 | 1,532 | 1,511 | 1,511 | -0.59% | 22,400 | 510億6537万 | -4.43% | 8.92 | 0.71 |
| 05/28 | 1,505 | 1,525 | 1,487 | 1,520 | +0.86% | 61,100 | 513億6953万 | -4.22% | 8.97 | 0.72 |
| 05/27 | 1,520 | 1,524 | 1,503 | 1,507 | -0.99% | 68,700 | 509億3018万 | -5.46% | 8.9 | 0.71 |
| 05/26 | 1,490 | 1,533 | 1,482 | 1,522 | +1.74% | 51,700 | 514億3712万 | -4.93% | 8.98 | 0.72 |
| 05/25 | 1,510 | 1,510 | 1,487 | 1,496 | -0.47% | 49,500 | 505億5843万 | -7.02% | 8.83 | 0.71 |
| 05/22 | 1,510 | 1,513 | 1,496 | 1,503 | -0.2% | 34,900 | 507億9500万 | -7.11% | 8.87 | 0.71 |
| 05/21 | 1,520 | 1,525 | 1,505 | 1,506 | -0.33% | 41,700 | 508億9639万 | -7.44% | 8.89 | 0.71 |
| 05/20 | 1,533 | 1,541 | 1,495 | 1,511 | -1.88% | 73,500 | 510億6537万 | -7.64% | 8.92 | 0.71 |
| 05/19 | 1,542 | 1,554 | 1,530 | 1,540 | -0.06% | 55,300 | 520億4544万 | -6.44% | 9.09 | 0.73 |
| 05/18 | 1,581 | 1,590 | 1,541 | 1,541 | -3.08% | 86,300 | 520億7924万 | -6.94% | 9.1 | 0.73 |
| 05/15 | 1,610 | 1,614 | 1,575 | 1,590 | -0.63% | 81,800 | 537億3523万 | -4.45% | 9.39 | 0.75 |
| 05/14 | 1,600 | 1,610 | 1,590 | 1,600 | -0.12% | 63,400 | 540億7319万 | -4.13% | 9.44 | 0.76 |
| 05/13 | 1,628 | 1,636 | 1,601 | 1,602 | -1.05% | 70,900 | 541億4078万 | -4.36% | 9.46 | 0.76 |
| 05/12 | 1,645 | 1,660 | 1,617 | 1,619 | -2.29% | 90,200 | 547億1531万 | -3.63% | 9.56 | 0.76 |
| 05/11 | 1,602 | 1,704 | 1,590 | 1,657 | +4.21% | 141,500 | 559億9955万 | -1.78% | 9.78 | 0.78 |
| 05/08 | 1,615 | 1,615 | 1,578 | 1,590 | -1.18% | 48,400 | 537億3523万 | -5.92% | 9.39 | 0.75 |
| 05/07 | 1,614 | 1,633 | 1,609 | 1,609 | +0.63% | 29,500 | 543億7735万 | -5.19% | 9.5 | 0.76 |
| 05/01 | 1,611 | 1,618 | 1,587 | 1,599 | -0.74% | 57,300 | 540億3939万 | -6.33% | 9.44 | 0.75 |
| 04/30 | 1,626 | 1,626 | 1,588 | 1,611 | -6.17% | 107,700 | 544億4494万 | -6.17% | 9.51 | 0.76 |
| 04/28 | 1,607 | 1,717 | 1,607 | 1,717 | +7.25% | 67,000 | 580億2729万 | -0.52% | 10.14 | 0.81 |
| 04/27 | 1,626 | 1,627 | 1,596 | 1,601 | -1.78% | 45,800 | 541億698万 | -7.46% | 9.45 | 0.76 |
| 04/24 | 1,634 | 1,646 | 1,623 | 1,630 | -0.67% | 36,400 | 550億8706万 | -6.11% | 9.62 | 0.77 |
| 04/23 | 1,627 | 1,644 | 1,619 | 1,641 | +0.37% | 43,400 | 554億5881万 | -6.01% | 9.69 | 0.77 |
| 04/22 | 1,652 | 1,652 | 1,628 | 1,635 | -1.45% | 31,100 | 552億5604万 | -6.84% | 9.65 | 0.77 |
| 04/21 | 1,669 | 1,678 | 1,653 | 1,659 | -0.6% | 27,900 | 560億6714万 | -5.85% | 9.79 | 0.78 |
| 04/20 | 1,688 | 1,692 | 1,666 | 1,669 | -0.89% | 31,300 | 564億510万 | -5.55% | 9.85 | 0.79 |
| 04/17 | 1,700 | 1,700 | 1,665 | 1,684 | -0.94% | 43,500 | 569億1203万 | -4.91% | 9.94 | 0.79 |
| 04/16 | 1,710 | 1,711 | 1,697 | 1,700 | -0.35% | 31,900 | 574億5276万 | -4.23% | 10.03 | 0.8 |
| 04/15 | 1,740 | 1,765 | 1,702 | 1,706 | -1.9% | 44,100 | 576億5554万 | -4.21% | 10.07 | 0.81 |
| 04/14 | 1,733 | 1,739 | 1,721 | 1,739 | +0.87% | 46,600 | 587億7080万 | -2.69% | 10.27 | 0.82 |
| 04/13 | 1,732 | 1,751 | 1,722 | 1,724 | -0.81% | 33,300 | 582億6386万 | -3.63% | 10.18 | 0.81 |
| 04/10 | 1,773 | 1,779 | 1,731 | 1,738 | -1.31% | 41,100 | 587億3700万 | -3.07% | 10.26 | 0.82 |
| 04/09 | 1,781 | 1,784 | 1,755 | 1,761 | -1.12% | 28,800 | 595億1430万 | -2.06% | 10.39 | 0.83 |
| 04/08 | 1,772 | 1,783 | 1,764 | 1,781 | +2.83% | 45,800 | 601億9022万 | -1.06% | 10.51 | 0.84 |
| 04/07 | 1,744 | 1,746 | 1,725 | 1,732 | +0.29% | 38,600 | 585億3423万 | -3.99% | 10.22 | 0.82 |
| 04/06 | 1,726 | 1,741 | 1,721 | 1,727 | -0.46% | 28,500 | 583億6525万 | -4.69% | 10.19 | 0.82 |
| 04/03 | 1,770 | 1,770 | 1,727 | 1,735 | -0.57% | 29,400 | 586億3561万 | -4.67% | 10.24 | 0.82 |
| 04/02 | 1,776 | 1,797 | 1,739 | 1,745 | -1.86% | 41,500 | 589億7357万 | -4.44% | 10.3 | 0.82 |
| 04/01 | 1,779 | 1,788 | 1,757 | 1,778 | +2.24% | 52,900 | 600億8883万 | -2.89% | 10.5 | 0.84 |
| 03/31 | 1,751 | 1,773 | 1,723 | 1,739 | -1.97% | 78,200 | 587億7080万 | -5.23% | 10 | 0.82 |
| 03/30 | 1,776 | 1,799 | 1,753 | 1,774 | -4.42% | 119,000 | 599億5365万 | -3.53% | 10.2 | 0.84 |
| 03/27 | 1,834 | 1,858 | 1,829 | 1,856 | +0.49% | 132,800 | 627億2490万 | +0.87% | 10.67 | 0.88 |
| 03/26 | 1,840 | 1,847 | 1,825 | 1,847 | +0.71% | 52,300 | 624億2074万 | +0.49% | 10.62 | 0.87 |
| 03/25 | 1,841 | 1,846 | 1,825 | 1,834 | +1.38% | 70,100 | 619億8139万 | +0.05% | 10.54 | 0.87 |
| 03/24 | 1,817 | 1,824 | 1,790 | 1,809 | +2.32% | 148,900 | 611億3650万 | -1.09% | 10.4 | 0.85 |
| 03/23 | 1,799 | 1,799 | 1,755 | 1,768 | -5.91% | 105,600 | 597億5087万 | -3.02% | 10.16 | 0.83 |
| 03/19 | 1,839 | 1,879 | 1,808 | 1,879 | +0.75% | 114,600 | 635億220万 | +3.19% | 10.8 | 0.89 |
| 03/18 | 1,803 | 1,865 | 1,803 | 1,865 | +3.55% | 60,400 | 630億2906万 | +2.92% | 10.72 | 0.88 |
| 03/17 | 1,800 | 1,828 | 1,787 | 1,801 | +1.29% | 49,100 | 608億6613万 | -0.17% | 10.35 | 0.85 |
| 03/16 | 1,762 | 1,789 | 1,755 | 1,778 | 0% | 55,300 | 600億8883万 | -1.17% | 10.22 | 0.84 |
| 03/13 | 1,767 | 1,819 | 1,764 | 1,778 | -0.39% | 81,400 | 600億8883万 | -0.89% | 10.22 | 0.84 |
| 03/12 | 1,812 | 1,821 | 1,779 | 1,785 | -2.88% | 79,900 | 603億2540万 | -0.22% | 10.26 | 0.84 |
| 03/11 | 1,879 | 1,910 | 1,834 | 1,838 | -1.5% | 87,700 | 621億1658万 | +3.14% | 10.57 | 0.87 |
| 03/10 | 1,860 | 1,886 | 1,848 | 1,866 | +5.13% | 126,800 | 630億6286万 | +5.36% | 10.73 | 0.88 |
| 03/09 | 1,775 | 1,787 | 1,736 | 1,775 | -3.79% | 90,200 | 599億8744万 | +0.85% | 10.2 | 0.84 |
| 03/06 | 1,843 | 1,858 | 1,808 | 1,845 | -0.81% | 65,000 | 623億5315万 | +5.25% | 10.61 | 0.87 |
| 03/05 | 1,863 | 1,890 | 1,836 | 1,860 | +3.28% | 96,200 | 628億6008万 | +6.96% | 10.69 | 0.88 |
| 03/04 | 1,843 | 1,871 | 1,767 | 1,801 | -4.35% | 173,800 | 608億6613万 | +4.35% | 10.35 | 0.85 |
| 03/03 | 1,911 | 1,948 | 1,872 | 1,883 | -2.03% | 111,700 | 636億3738万 | +9.86% | 10.82 | 0.89 |
| 03/02 | 1,909 | 1,931 | 1,880 | 1,922 | -0.47% | 99,900 | 649億5542万 | +12.99% | 11.05 | 0.91 |
| 02/27 | 1,900 | 1,932 | 1,880 | 1,931 | +2.17% | 76,700 | 652億5958万 | +14.53% | 11.1 | 0.91 |
| 02/26 | 1,855 | 1,897 | 1,855 | 1,890 | +1.12% | 84,900 | 638億7395万 | +13.24% | 10.86 | 0.89 |
| 02/25 | 1,888 | 1,896 | 1,853 | 1,869 | -1.01% | 90,100 | 631億6424万 | +12.93% | 10.74 | 0.88 |
| 02/24 | 1,899 | 1,902 | 1,841 | 1,888 | +3% | 141,200 | 638億636万 | +14.98% | 10.85 | 0.89 |
| 02/20 | 1,792 | 1,844 | 1,790 | 1,833 | +2.29% | 106,100 | 619億4760万 | +12.52% | 10.54 | 0.87 |
| 02/19 | 1,811 | 1,830 | 1,789 | 1,792 | -0.83% | 73,300 | 605億6197万 | +10.69% | 10.3 | 0.85 |
| 02/18 | 1,745 | 1,820 | 1,745 | 1,807 | +3.97% | 125,200 | 610億6891万 | +12.38% | 10.39 | 0.85 |
| 02/17 | 1,731 | 1,756 | 1,720 | 1,738 | +0.64% | 87,900 | 587億3700万 | +8.83% | 9.99 | 0.82 |
| 02/16 | 1,670 | 1,734 | 1,663 | 1,727 | +4.29% | 105,300 | 583億6525万 | +8.75% | 9.93 | 0.82 |
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 | 894 4/14 4/13 | 632 7/27 | 92,300 10/25 | - | - | +9.72% 10/26 | -15.32% 6/8 |
| 2008年 3月期 | 725 7/6 | 435 3/17 | 61,300 4/17 | - | - | +8.95% 12/7 | -17.34% 1/16 |
| 2009年 3月期 | 516 3/25 | 298 10/8 | 70,100 3/25 | - | - | +21.75% 11/5 | -27.3% 10/8 |
| 2010年 3月期 | 499 4/2 | 335 11/30 | 76,700 3/26 | - | - | +7.77% 12/11 | -13.93% 11/17 |
| 2011年 3月期 | 450 3/24 | 274 11/2 | 186,200 3/23 | 163億9625万 | 99億8349万 | +22.6% 3/24 | -10.65% 5/31 |
| 2012年 3月期 | 416 3/22 | 278 8/9 | 107,900 4/5 | 151億5742万 | 101億2924万 | +14.45% 1/18 | -13.89% 8/9 |
| 2013年 3月期 | 779 3/29 | 334 5/18 | 150,700 3/28 | 283億8374万 | 121億6966万 | +16.17% 4/23 | -11.61% 5/16 |
| 2014年 3月期 | 955 3/12 | 522 6/27 | 634,000 4/26 | 347億9649万 | 190億1965万 | +20.11% 9/10 | -18.24% 6/7 |
| 2015年 3月期 | 1,940 9/3 | 793 4/25 | 319,900 10/27 | 706億8608万 | 288億9384万 | +22.18% 8/15 | -17.94% 2/6 |
| 2016年 3月期 | 1,556 5/8 | 837 2/12 1/21 | 623,400 4/28 | 566億9461万 | 304億9703万 | +15.91% 5/10 | -16.66% 8/24 |
| 2017年 3月期 | 1,184 5/11 5/10 | 808 8/19 | 329,500 4/28 | 431億4037万 | 294億4038万 | +12.22% 5/11 | -12.97% 8/3 |
| 2018年 3月期 | 1,443 11/9 | 1,019 4/17 | 243,400 4/28 | 525億7732万 | 371億2841万 | +13.16% 11/9 | -12.21% 2/6 |
| 2019年 3月期 | 1,240 10/4 | 952 12/25 | 135,400 4/27 | 451億8079万 | 346億8719万 | +7.25% 8/1 | -12.42% 12/25 |
| 2020年 3月期 | 1,170 12/13 | 665 3/17 3/13 | 193,600 12/12 | 426億3026万 | 242億3002万 | +17.3% 12/12 | -25.45% 3/13 |
| 2021年 3月期 | 1,040 3/16 | 712 4/2 | 110,300 7/30 | 378億9357万 | 259億4252万 | +13% 5/27 | -8.61% 6/15 |
| 2022年 3月期 | 994 4/20 | 766 12/1 | 306,000 5/27 | 362億1750万 | 279億1007万 | +4.84% 9/8 | -7.08% 11/30 |
| 2023年 3月期 | 934 3/10 3/9 | 765 4/27 | 178,000 10/28 | 315億6522万 | 278億7363万 | +7.26% 1/23 | -3.33% 6/20 |
| 2024年 3月期 | 1,225 2/2 | 823 6/2 6/1 | 257,500 7/28 | 413億9978万 | 278億1389万 | +11.11% 2/2 | -9.92% 4/26 |
| 2025年 3月期 | 1,166 4/1 | 772 8/5 | 314,800 10/30 | 394億583万 | 260億9031万 | +13.33% 4/30 | -21.74% 8/5 |
| 2026年 3月期 | 1,948 3/3 | 901 4/7 | 265,600 10/30 | 658億3411万 | 304億4996万 | +15% 2/24 | -7.44% 4/27 |
| 最新 | 1,569 2026/7/13 | 37,000 | 530億2552万 | +2.28% 1,534 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/29
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 120%（2.2倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/07/13 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
240円（2001/01/12） - 554%（6.54倍）
1,569円（7/13）
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。
