ジンジブ（142A）の時価総額の推移
- 2024年3月29日
- 41億9787万
- 2025年3月31日
- 16億1384万
- 2026年3月31日
- 19億2905万
2025/12/25～2026/05/28
株価＆時価総額の推移
| 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 |
| 05/28 | 850 | 890 | 845 | 890 | +2.89% | 15,300 | 25億8562万 | +15.89% | 8.65 | 4.5 |
| 05/27 | 842 | 868 | 842 | 865 | +2.98% | 14,000 | 25億1299万 | +13.82% | 8.4 | 4.38 |
| 05/26 | 835 | 858 | 822 | 840 | +0.6% | 10,900 | 24億4036万 | +11.41% | 8.16 | 4.25 |
| 05/25 | 863 | 871 | 834 | 835 | -3.24% | 15,500 | 24億2584万 | +11.63% | 8.11 | 4.22 |
| 05/22 | 886 | 886 | 855 | 863 | -2.6% | 16,700 | 25億718万 | +16.15% | 8.39 | 4.37 |
| 05/21 | 829 | 886 | 829 | 886 | +7.13% | 61,300 | 25億7400万 | +20.38% | 8.61 | 4.48 |
| 05/20 | 822 | 837 | 805 | 827 | +0.61% | 44,200 | 24億260万 | +13.6% | 8.04 | 4.18 |
| 05/19 | 897 | 900 | 800 | 822 | -13.47% | 233,400 | 23億8807万 | +13.69% | 7.99 | 4.16 |
| 05/18 | 950 | 950 | 950 | 950 | +18.75% | 11,900 | 27億5994万 | +32.31% | 9.23 | 4.81 |
| 05/15 | 768 | 800 | 755 | 800 | +6.24% | 46,700 | 23億2416万 | +13.15% | 7.77 | 4.05 |
| 05/14 | 741 | 799 | 741 | 753 | +1.62% | 72,500 | 21億8761万 | +6.96% | 7.32 | 3.81 |
| 05/13 | 710 | 760 | 710 | 741 | +2.21% | 20,100 | 21億5275万 | +5.71% | 7.2 | 3.75 |
| 05/12 | 728 | 733 | 700 | 725 | -0.96% | 9,200 | 21億627万 | +3.72% | 7.04 | 3.67 |
| 05/11 | 747 | 747 | 714 | 732 | -0.14% | 17,100 | 21億2660万 | +5.02% | 7.11 | 3.7 |
| 05/08 | 701 | 740 | 680 | 733 | +4.56% | 33,800 | 21億2951万 | +5.62% | 7.12 | 3.71 |
| 05/07 | 696 | 701 | 684 | 701 | +0.29% | 3,200 | 20億3654万 | +1.3% | 6.81 | 3.55 |
| 05/01 | 694 | 699 | 694 | 699 | +1.01% | 300 | 20億3073万 | +1.3% | 6.79 | 3.54 |
| 04/30 | 688 | 700 | 672 | 692 | 0% | 5,000 | 20億1039万 | +0.44% | 6.72 | 3.5 |
| 04/28 | 692 | 694 | 692 | 692 | +0.73% | 1,000 | 20億1039万 | +0.44% | 6.72 | 3.5 |
| 04/27 | 671 | 688 | 667 | 687 | +1.78% | 3,800 | 19億9587万 | -0.15% | 6.68 | 3.48 |
| 04/24 | 686 | 686 | 655 | 675 | -2.03% | 8,900 | 19億6101万 | -2.03% | 6.56 | 3.41 |
| 04/23 | 699 | 699 | 685 | 689 | -1.43% | 4,200 | 20億168万 | -0.14% | 6.69 | 3.49 |
| 04/22 | 690 | 699 | 686 | 699 | +0.43% | 1,100 | 20億3073万 | +1.16% | 6.79 | 3.54 |
| 04/21 | 689 | 700 | 687 | 696 | -1.14% | 3,900 | 20億2201万 | +0.72% | 6.76 | 3.52 |
| 04/20 | 694 | 704 | 687 | 704 | +1.44% | 4,100 | 20億4526万 | +1.88% | 6.84 | 3.56 |
| 04/17 | 704 | 704 | 690 | 694 | -1.42% | 2,300 | 20億1620万 | +0.58% | 6.74 | 3.51 |
| 04/16 | 705 | 708 | 689 | 704 | -0.14% | 3,600 | 20億4526万 | +2.18% | 6.84 | 3.56 |
| 04/15 | 704 | 706 | 701 | 705 | +0.14% | 3,700 | 20億4816万 | +2.62% | 6.85 | 3.57 |
| 04/14 | 674 | 705 | 674 | 704 | +2.92% | 6,800 | 20億4526万 | +2.77% | 6.84 | 3.56 |
| 04/13 | 702 | 702 | 662 | 684 | -2.56% | 5,900 | 19億8715万 | +0.29% | 6.65 | 3.46 |
| 04/10 | 693 | 702 | 693 | 702 | +2.78% | 2,500 | 20億3945万 | +3.69% | 6.82 | 3.55 |
| 04/09 | 700 | 706 | 683 | 683 | -2.15% | 5,200 | 19億8425万 | +1.79% | 6.64 | 3.46 |
| 04/08 | 699 | 699 | 682 | 698 | +0.58% | 4,300 | 20億2782万 | +5.12% | 6.78 | 3.53 |
| 04/07 | 700 | 701 | 685 | 694 | -1.14% | 3,800 | 20億1620万 | +5.63% | 6.74 | 3.51 |
| 04/06 | 705 | 705 | 690 | 702 | +0.57% | 6,000 | 20億3945万 | +7.83% | 6.82 | 3.55 |
| 04/03 | 671 | 698 | 671 | 698 | +2.5% | 7,000 | 20億2782万 | +8.22% | 6.78 | 3.53 |
| 04/02 | 679 | 684 | 659 | 681 | +0.89% | 5,100 | 19億7844万 | +6.57% | 6.62 | 3.44 |
| 04/01 | 664 | 675 | 661 | 675 | +1.66% | 4,700 | 19億6101万 | +6.64% | 6.56 | 3.41 |
| 03/31 | 667 | 676 | 654 | 664 | -0.45% | 3,500 | 19億2905万 | +5.56% | 10.6 | 3.36 |
| 03/30 | 651 | 670 | 651 | 667 | +1.99% | 1,900 | 19億3776万 | +6.72% | 10.65 | 3.37 |
| 03/27 | 679 | 679 | 646 | 654 | -3.4% | 15,700 | 19億 | +5.31% | 10.44 | 3.31 |
| 03/26 | 679 | 694 | 677 | 677 | -1.6% | 8,400 | 19億6682万 | +9.37% | 10.81 | 3.42 |
| 03/25 | 694 | 694 | 675 | 688 | +0.73% | 78,200 | 19億9877万 | +11.87% | 10.98 | 3.48 |
| 03/24 | 700 | 700 | 676 | 683 | -2.43% | 8,300 | 19億8425万 | +11.97% | 10.9 | 3.46 |
| 03/23 | 697 | 709 | 676 | 700 | +0.72% | 16,200 | 20億3364万 | +15.51% | 11.17 | 3.54 |
| 03/19 | 700 | 715 | 687 | 695 | -2.8% | 19,800 | 20億1911万 | +14.5% | 11.09 | 3.52 |
| 03/18 | 703 | 718 | 702 | 715 | +1.71% | 11,800 | 20億7721万 | +17.6% | 11.41 | 3.62 |
| 03/17 | 699 | 703 | 683 | 703 | +1.3% | 7,000 | 20億4235万 | +15.63% | 11.22 | 3.56 |
| 03/16 | 669 | 700 | 665 | 694 | +2.06% | 12,100 | 20億1620万 | +14.14% | 11.08 | 3.51 |
| 03/13 | 666 | 691 | 663 | 680 | +2.26% | 12,200 | 19億7553万 | +11.66% | 10.85 | 3.44 |
| 03/12 | 651 | 667 | 648 | 665 | +0.61% | 9,000 | 19億3195万 | +9.02% | 10.62 | 3.36 |
| 03/11 | 668 | 670 | 638 | 661 | -1.2% | 30,900 | 19億2033万 | +8.36% | 10.55 | 3.34 |
| 03/10 | 620 | 669 | 596 | 669 | +10.03% | 25,700 | 19億4357万 | +9.67% | 10.68 | 3.38 |
| 03/09 | 553 | 611 | 541 | 608 | +5.74% | 23,300 | 17億6636万 | -0.33% | 9.71 | 3.08 |
| 03/06 | 534 | 575 | 534 | 575 | +5.7% | 11,200 | 16億7049万 | -6.2% | 9.18 | 2.91 |
| 03/05 | 525 | 547 | 525 | 544 | +4.21% | 8,200 | 15億8042万 | -11.83% | 8.68 | 2.75 |
| 03/04 | 520 | 528 | 513 | 522 | -0.19% | 11,300 | 15億1651万 | -16.08% | 8.33 | 2.64 |
| 03/03 | 550 | 550 | 523 | 523 | -3.15% | 9,500 | 15億1941万 | -16.85% | 8.35 | 2.65 |
| 03/02 | 547 | 547 | 536 | 540 | +0.37% | 10,300 | 15億6880万 | -14.96% | 8.62 | 2.73 |
| 02/27 | 537 | 553 | 537 | 538 | -0.92% | 18,400 | 15億6299万 | -15.94% | 8.59 | 2.72 |
| 02/26 | 553 | 616 | 531 | 543 | -1.81% | 299,200 | 15億7752万 | -15.68% | 8.67 | 2.75 |
| 02/25 | 562 | 562 | 553 | 553 | -0.72% | 58,900 | 16億657万 | -14.92% | 8.83 | 2.8 |
| 02/24 | 565 | 567 | 553 | 557 | -2.62% | 9,900 | 16億1819万 | -15.09% | 8.89 | 2.82 |
| 02/20 | 570 | 575 | 559 | 572 | +0.35% | 9,800 | 16億6177万 | -13.46% | 9.13 | 2.89 |
| 02/19 | 608 | 610 | 567 | 570 | -6.25% | 24,000 | 16億5596万 | -14.29% | 9.1 | 2.88 |
| 02/18 | 561 | 608 | 561 | 608 | +7.42% | 21,400 | 17億6636万 | -9.25% | 9.71 | 3.08 |
| 02/17 | 566 | 571 | 559 | 566 | +0.53% | 16,800 | 16億4434万 | -15.9% | 9.03 | 2.86 |
| 02/16 | 555 | 583 | 551 | 563 | -4.58% | 86,600 | 16億3562万 | -17.08% | 8.99 | 2.85 |
| 02/13 | 730 | 730 | 568 | 590 | -17.83% | 84,500 | 17億1406万 | -13.87% | 9.42 | 2.98 |
| 02/12 | 725 | 725 | 713 | 718 | -0.97% | 13,200 | 20億8593万 | +4.06% | 11.46 | 3.63 |
| 02/10 | 718 | 725 | 718 | 725 | +0.97% | 3,700 | 21億627万 | +5.22% | 11.57 | 3.67 |
| 02/09 | 717 | 729 | 711 | 718 | +1.13% | 14,300 | 20億8593万 | +4.21% | 11.46 | 3.63 |
| 02/06 | 718 | 720 | 700 | 710 | -1.25% | 6,700 | 20億6269万 | +3.05% | 11.33 | 3.59 |
| 02/05 | 694 | 719 | 690 | 719 | +5.12% | 16,300 | 20億8883万 | +4.2% | 11.48 | 3.64 |
| 02/04 | 675 | 699 | 675 | 684 | +1.79% | 20,800 | 19億8715万 | -0.58% | 10.92 | 3.46 |
| 02/03 | 674 | 682 | 671 | 672 | +0.3% | 3,600 | 19億5229万 | -2.33% | 10.73 | 3.4 |
| 02/02 | 675 | 678 | 665 | 670 | 0% | 6,500 | 19億4648万 | -2.9% | 10.69 | 3.39 |
| 01/30 | 664 | 673 | 663 | 670 | +0.15% | 2,800 | 19億4648万 | -3.04% | 10.69 | 3.39 |
| 01/29 | 676 | 692 | 662 | 669 | -0.45% | 15,600 | 19億4357万 | -3.32% | 10.68 | 3.38 |
| 01/28 | 676 | 682 | 669 | 672 | -1.03% | 4,600 | 19億5229万 | -2.75% | 10.73 | 3.4 |
| 01/27 | 689 | 689 | 678 | 679 | -0.88% | 1,700 | 19億7263万 | -1.59% | 10.84 | 3.43 |
| 01/26 | 672 | 690 | 670 | 685 | +1.93% | 7,800 | 19億9006万 | -0.58% | 10.93 | 3.47 |
| 01/23 | 666 | 672 | 666 | 672 | +0.9% | 4,400 | 19億5229万 | -2.18% | 10.73 | 3.4 |
| 01/22 | 658 | 671 | 658 | 666 | +1.22% | 8,000 | 19億3486万 | -2.92% | 10.63 | 3.37 |
| 01/21 | 669 | 671 | 658 | 658 | -2.95% | 13,800 | 19億991万 | -3.94% | 10.49 | 3.33 |
| 01/20 | 705 | 705 | 672 | 678 | -3.28% | 12,600 | 19億6796万 | -0.73% | 10.81 | 3.43 |
| 01/19 | 700 | 704 | 693 | 701 | +1.45% | 10,900 | 20億3472万 | +2.79% | 11.18 | 3.54 |
| 01/16 | 691 | 691 | 679 | 691 | +1.47% | 4,600 | 20億569万 | +1.77% | 11.02 | 3.49 |
| 01/15 | 690 | 690 | 679 | 681 | +0.15% | 2,300 | 19億7667万 | +0.44% | 10.86 | 3.44 |
| 01/14 | 700 | 702 | 679 | 680 | -2.86% | 6,900 | 19億7376万 | +0.29% | 10.84 | 3.44 |
| 01/13 | 715 | 716 | 694 | 700 | -1.41% | 12,000 | 20億3182万 | +3.24% | 11.16 | 3.54 |
| 01/09 | 712 | 712 | 700 | 710 | +1.14% | 5,300 | 20億6084万 | +4.57% | 11.32 | 3.59 |
| 01/08 | 712 | 712 | 701 | 702 | -0.85% | 4,700 | 20億3762万 | +3.39% | 11.2 | 3.55 |
| 01/07 | 707 | 718 | 707 | 708 | +0.43% | 3,800 | 20億5504万 | +4.27% | 11.29 | 3.58 |
| 01/06 | 720 | 724 | 702 | 705 | -1.67% | 5,100 | 20億4633万 | +3.68% | 11.24 | 3.56 |
| 01/05 | 732 | 732 | 708 | 717 | -1.1% | 5,600 | 20億8116万 | +5.29% | 11.43 | 3.62 |
| 2025 |
| 12/30 | 710 | 744 | 705 | 725 | 0% | 10,100 | 21億438万 | +6.62% | 11.56 | 5.09 |
| 12/29 | 688 | 740 | 682 | 725 | +6.62% | 17,600 | 21億438万 | +6.77% | 11.56 | 5.09 |
| 12/26 | 705 | 705 | 680 | 680 | -2.16% | 5,000 | 19億7376万 | +0.29% | 10.84 | 4.77 |
| 12/25 | 709 | 709 | 680 | 695 | -2.11% | 12,700 | 20億1730万 | +2.21% | 11.08 | 4.87 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2024年
3月期 | 2,050
4,100
3/25 | 1,460
2,920
3/29 | 1,793,200
896,600
3/26 | 57億2565万 | 40億7778万 | 41億9787万
3/29 |
2025年
3月期 | 1,940
3,880
6/28 | 541
12/24 | 424,900
3/17 | 56億2212万 | 15億7030万 | 16億1384万
3/31 |
2026年
3月期 | 1,083
9/9 | 430
4/7 | 407,600
4/21 | 31億4351万 | 12億4811万 | 19億2905万
3/31 |
| 最新 | 890
2026/5/28 | 15,300 | 25億8562万 |
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。
