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
2026/03/23～2026/08/17
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 |
| 08/17 | 800 | 804 | 791 | 791 | -0.25% | 5,600 | 22億9801万 | +2.59% | 6.51 | 3.94 |
| 08/14 | 786 | 807 | 779 | 793 | +2.45% | 26,200 | 23億382万 | +2.99% | 6.53 | 3.95 |
| 08/13 | 760 | 789 | 744 | 774 | -1.4% | 64,500 | 22億4862万 | +0.78% | 6.37 | 3.85 |
| 08/12 | 789 | 804 | 770 | 785 | -0.25% | 99,300 | 22億8058万 | +2.21% | 6.46 | 3.91 |
| 08/10 | 785 | 789 | 780 | 787 | +1.94% | 14,100 | 22億8639万 | +2.61% | 6.48 | 3.92 |
| 08/07 | 766 | 773 | 766 | 772 | +0.78% | 1,900 | 22億4281万 | +0.78% | 6.35 | 3.84 |
| 08/06 | 763 | 770 | 763 | 766 | 0% | 2,400 | 22億2538万 | 0% | 6.3 | 3.81 |
| 08/05 | 779 | 779 | 766 | 766 | -1.67% | 2,400 | 22億2538万 | +0.26% | 6.3 | 3.81 |
| 08/04 | 765 | 779 | 765 | 779 | +1.83% | 6,600 | 22億6315万 | +2.1% | 6.41 | 3.88 |
| 08/03 | 774 | 775 | 765 | 765 | +0.53% | 5,800 | 22億2247万 | +0.53% | 6.3 | 3.81 |
| 07/31 | 768 | 769 | 759 | 761 | -0.52% | 5,100 | 22億1085万 | +0.26% | 6.26 | 3.79 |
| 07/30 | 764 | 765 | 761 | 765 | +0.66% | 2,600 | 22億2247万 | +0.92% | 6.3 | 3.81 |
| 07/29 | 772 | 772 | 760 | 760 | -1.55% | 2,000 | 22億795万 | +0.4% | 6.25 | 3.78 |
| 07/28 | 759 | 772 | 744 | 772 | +1.58% | 6,000 | 22億4281万 | +2.12% | 6.35 | 3.84 |
| 07/27 | 760 | 760 | 755 | 760 | +0.53% | 1,100 | 22億795万 | +0.66% | 6.25 | 3.78 |
| 07/24 | 756 | 756 | 751 | 756 | +0.4% | 900 | 21億9633万 | +0.4% | 6.22 | 3.76 |
| 07/23 | 760 | 777 | 751 | 753 | -0.79% | 10,600 | 21億8761万 | +0.13% | 6.2 | 3.75 |
| 07/22 | 758 | 777 | 758 | 759 | +0.26% | 5,600 | 22億504万 | +0.93% | 6.25 | 3.78 |
| 07/21 | 771 | 772 | 752 | 757 | -0.39% | 3,100 | 21億9923万 | +0.93% | 6.23 | 3.77 |
| 07/17 | 783 | 783 | 743 | 760 | -3.18% | 15,200 | 22億795万 | +1.6% | 6.25 | 3.78 |
| 07/16 | 770 | 785 | 770 | 785 | +0.13% | 2,600 | 22億8058万 | +5.23% | 6.46 | 3.91 |
| 07/15 | 783 | 785 | 778 | 784 | +0.64% | 4,800 | 22億7767万 | +5.23% | 6.45 | 3.9 |
| 07/14 | 780 | 780 | 766 | 779 | +0.52% | 6,000 | 22億6315万 | +4.7% | 6.41 | 3.88 |
| 07/13 | 773 | 785 | 773 | 775 | +1.44% | 7,000 | 22億5153万 | +4.17% | 6.38 | 3.86 |
| 07/10 | 763 | 771 | 760 | 764 | +0.13% | 3,100 | 22億1957万 | +2.83% | 6.29 | 3.8 |
| 07/09 | 761 | 763 | 761 | 763 | 0% | 800 | 22億1666万 | +2.42% | 6.28 | 3.8 |
| 07/08 | 769 | 772 | 761 | 763 | -0.91% | 5,200 | 22億1666万 | +2.14% | 6.28 | 3.8 |
| 07/07 | 764 | 770 | 764 | 770 | +2.12% | 2,300 | 22億3700万 | +2.67% | 6.34 | 3.83 |
| 07/06 | 765 | 787 | 754 | 754 | -1.95% | 9,800 | 21億9052万 | +0.13% | 6.21 | 3.75 |
| 07/03 | 755 | 769 | 754 | 769 | +2.12% | 5,300 | 22億3409万 | +1.72% | 6.33 | 3.83 |
| 07/02 | 738 | 754 | 738 | 753 | +3.29% | 5,800 | 21億8761万 | -0.92% | 6.2 | 3.75 |
| 07/01 | 731 | 735 | 729 | 729 | -0.82% | 6,100 | 21億1789万 | -4.71% | 6 | 3.63 |
| 06/30 | 732 | 735 | 727 | 735 | +0.41% | 5,200 | 21億3532万 | -4.55% | 6.05 | 3.66 |
| 06/29 | 731 | 732 | 726 | 732 | +0.41% | 7,400 | 21億2660万 | -5.55% | 6.02 | 3.64 |
| 06/26 | 726 | 740 | 725 | 729 | 0% | 5,300 | 21億1789万 | -6.42% | 6 | 3.63 |
| 06/25 | 725 | 744 | 718 | 729 | +0.55% | 6,500 | 21億1789万 | -7.02% | 6 | 3.63 |
| 06/24 | 718 | 732 | 718 | 725 | -1.09% | 5,500 | 21億627万 | -8.23% | 5.97 | 3.61 |
| 06/23 | 766 | 771 | 733 | 733 | -3.68% | 6,500 | 21億2951万 | -7.8% | 6.03 | 3.65 |
| 06/22 | 712 | 764 | 712 | 761 | +6.28% | 15,300 | 22億1085万 | -4.64% | 6.26 | 3.79 |
| 06/19 | 727 | 736 | 707 | 716 | -1.1% | 40,700 | 20億8012万 | -11.17% | 5.89 | 3.56 |
| 06/18 | 758 | 758 | 718 | 724 | -3.72% | 30,200 | 21億336万 | -10.51% | 5.96 | 3.6 |
| 06/17 | 759 | 760 | 739 | 752 | +5.32% | 13,900 | 21億8471万 | -7.16% | 6.19 | 3.74 |
| 06/16 | 700 | 740 | 700 | 714 | +1.13% | 18,700 | 20億7431万 | -11.85% | 5.88 | 3.55 |
| 06/15 | 744 | 744 | 704 | 706 | -1.12% | 22,000 | 20億5107万 | -12.84% | 5.81 | 3.51 |
| 06/12 | 761 | 775 | 714 | 714 | -5.18% | 31,600 | 20億7431万 | -11.96% | 5.88 | 3.55 |
| 06/11 | 748 | 772 | 748 | 753 | 0% | 6,200 | 21億8761万 | -7.27% | 6.2 | 3.75 |
| 06/10 | 771 | 771 | 751 | 753 | -4.2% | 1,100 | 21億8761万 | -7.04% | 6.2 | 3.75 |
| 06/09 | 752 | 791 | 747 | 786 | +5.5% | 18,700 | 22億8348万 | -2.72% | 6.47 | 3.91 |
| 06/08 | 780 | 782 | 731 | 745 | -8.02% | 19,300 | 21億6437万 | -7.34% | 6.13 | 3.71 |
| 06/05 | 814 | 824 | 792 | 810 | -1.34% | 35,200 | 23億5321万 | +1% | 6.67 | 4.03 |
| 06/04 | 817 | 832 | 806 | 821 | -1.08% | 14,400 | 23億8516万 | +3.01% | 6.76 | 4.08 |
| 06/03 | 831 | 835 | 810 | 830 | -1.19% | 15,000 | 24億1131万 | +4.93% | 6.83 | 4.13 |
| 06/02 | 832 | 842 | 809 | 840 | 0% | 15,500 | 24億4036万 | +7.01% | 6.91 | 4.18 |
| 06/01 | 867 | 871 | 839 | 840 | -2.21% | 5,200 | 24億4036万 | +7.69% | 6.91 | 4.18 |
| 05/29 | 890 | 890 | 859 | 859 | -3.48% | 13,000 | 24億9556万 | +10.98% | 7.07 | 4.27 |
| 05/28 | 850 | 890 | 845 | 890 | +2.89% | 15,300 | 25億8562万 | +15.89% | 7.32 | 4.43 |
| 05/27 | 842 | 868 | 842 | 865 | +2.98% | 14,000 | 25億1299万 | +13.82% | 7.12 | 4.3 |
| 05/26 | 835 | 858 | 822 | 840 | +0.6% | 10,900 | 24億4036万 | +11.41% | 6.91 | 4.18 |
| 05/25 | 863 | 871 | 834 | 835 | -3.24% | 15,500 | 24億2584万 | +11.63% | 6.87 | 4.15 |
| 05/22 | 886 | 886 | 855 | 863 | -2.6% | 16,700 | 25億718万 | +16.15% | 7.1 | 4.29 |
| 05/21 | 829 | 886 | 829 | 886 | +7.13% | 61,300 | 25億7400万 | +20.38% | 7.29 | 4.41 |
| 05/20 | 822 | 837 | 805 | 827 | +0.61% | 44,200 | 24億260万 | +13.6% | 6.81 | 4.11 |
| 05/19 | 897 | 900 | 800 | 822 | -13.47% | 233,400 | 23億8807万 | +13.69% | 6.77 | 4.09 |
| 05/18 | 950 | 950 | 950 | 950 | +18.75% | 11,900 | 27億5994万 | +32.31% | 7.82 | 4.73 |
| 05/15 | 768 | 800 | 755 | 800 | +6.24% | 46,700 | 23億2416万 | +13.15% | 6.58 | 3.98 |
| 05/14 | 741 | 799 | 741 | 753 | +1.62% | 72,500 | 21億8761万 | +6.96% | 6.2 | 3.75 |
| 05/13 | 710 | 760 | 710 | 741 | +2.21% | 20,100 | 21億5275万 | +5.71% | 6.1 | 3.69 |
| 05/12 | 728 | 733 | 700 | 725 | -0.96% | 9,200 | 21億627万 | +3.72% | 5.97 | 3.61 |
| 05/11 | 747 | 747 | 714 | 732 | -0.14% | 17,100 | 21億2660万 | +5.02% | 6.02 | 3.64 |
| 05/08 | 701 | 740 | 680 | 733 | +4.56% | 33,800 | 21億2951万 | +5.62% | 6.03 | 3.65 |
| 05/07 | 696 | 701 | 684 | 701 | +0.29% | 3,200 | 20億3654万 | +1.3% | 5.77 | 3.49 |
| 05/01 | 694 | 699 | 694 | 699 | +1.01% | 300 | 20億3073万 | +1.3% | 5.75 | 3.48 |
| 04/30 | 688 | 700 | 672 | 692 | 0% | 5,000 | 20億1039万 | +0.44% | 5.7 | 3.44 |
| 04/28 | 692 | 694 | 692 | 692 | +0.73% | 1,000 | 20億1039万 | +0.44% | 5.7 | 3.44 |
| 04/27 | 671 | 688 | 667 | 687 | +1.78% | 3,800 | 19億9587万 | -0.15% | 5.65 | 3.42 |
| 04/24 | 686 | 686 | 655 | 675 | -2.03% | 8,900 | 19億6101万 | -2.03% | 5.56 | 3.36 |
| 04/23 | 699 | 699 | 685 | 689 | -1.43% | 4,200 | 20億168万 | -0.14% | 5.67 | 3.43 |
| 04/22 | 690 | 699 | 686 | 699 | +0.43% | 1,100 | 20億3073万 | +1.16% | 5.75 | 3.48 |
| 04/21 | 689 | 700 | 687 | 696 | -1.14% | 3,900 | 20億2201万 | +0.72% | 5.73 | 3.46 |
| 04/20 | 694 | 704 | 687 | 704 | +1.44% | 4,100 | 20億4526万 | +1.88% | 5.79 | 3.5 |
| 04/17 | 704 | 704 | 690 | 694 | -1.42% | 2,300 | 20億1620万 | +0.58% | 5.71 | 3.45 |
| 04/16 | 705 | 708 | 689 | 704 | -0.14% | 3,600 | 20億4526万 | +2.18% | 5.79 | 3.5 |
| 04/15 | 704 | 706 | 701 | 705 | +0.14% | 3,700 | 20億4816万 | +2.62% | 5.8 | 3.51 |
| 04/14 | 674 | 705 | 674 | 704 | +2.92% | 6,800 | 20億4526万 | +2.77% | 5.79 | 3.5 |
| 04/13 | 702 | 702 | 662 | 684 | -2.56% | 5,900 | 19億8715万 | +0.29% | 5.63 | 3.4 |
| 04/10 | 693 | 702 | 693 | 702 | +2.78% | 2,500 | 20億3945万 | +3.69% | 5.78 | 3.49 |
| 04/09 | 700 | 706 | 683 | 683 | -2.15% | 5,200 | 19億8425万 | +1.79% | 5.62 | 3.4 |
| 04/08 | 699 | 699 | 682 | 698 | +0.58% | 4,300 | 20億2782万 | +5.12% | 5.74 | 3.47 |
| 04/07 | 700 | 701 | 685 | 694 | -1.14% | 3,800 | 20億1620万 | +5.63% | 5.71 | 3.45 |
| 04/06 | 705 | 705 | 690 | 702 | +0.57% | 6,000 | 20億3945万 | +7.83% | 5.78 | 3.49 |
| 04/03 | 671 | 698 | 671 | 698 | +2.5% | 7,000 | 20億2782万 | +8.22% | 5.74 | 3.47 |
| 04/02 | 679 | 684 | 659 | 681 | +0.89% | 5,100 | 19億7844万 | +6.57% | 5.6 | 3.39 |
| 04/01 | 664 | 675 | 661 | 675 | +1.66% | 4,700 | 19億6101万 | +6.64% | 5.56 | 3.36 |
| 03/31 | 667 | 676 | 654 | 664 | -0.45% | 3,500 | 19億2905万 | +5.56% | 10.58 | 3.36 |
| 03/30 | 651 | 670 | 651 | 667 | +1.99% | 1,900 | 19億3776万 | +6.72% | 10.63 | 3.37 |
| 03/27 | 679 | 679 | 646 | 654 | -3.4% | 15,700 | 19億 | +5.31% | 10.42 | 3.31 |
| 03/26 | 679 | 694 | 677 | 677 | -1.6% | 8,400 | 19億6682万 | +9.37% | 10.79 | 3.42 |
| 03/25 | 694 | 694 | 675 | 688 | +0.73% | 78,200 | 19億9877万 | +11.87% | 10.96 | 3.48 |
| 03/24 | 700 | 700 | 676 | 683 | -2.43% | 8,300 | 19億8425万 | +11.97% | 10.88 | 3.46 |
| 03/23 | 697 | 709 | 676 | 700 | +0.72% | 16,200 | 20億3364万 | +15.51% | 11.15 | 3.54 |
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 | 791
2026/8/17 | 5,600 | 22億9801万 |
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。
