JM HD（3539）の時価総額の推移
- 2016年7月29日
- 391億6550万
- 2017年7月31日
- 483億1903万
- 2018年7月31日
- 562億350万
- 2019年7月31日
- 482億5219万
- 2020年7月31日
- 977億3042万
- 2021年7月30日
- 557億5952万
- 2022年7月29日
- 429億1万
- 2023年7月31日
- 517億5748万
- 2024年7月31日
- 770億4878万
- 2025年7月31日
- 735億3222万
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 1,551 | 1,557 | 1,532 | 1,548 | 0% | 59,500 | 788億8453万 | -5.03% | 11.27 | 1.67 |
| 03/25 | 1,554 | 1,565 | 1,546 | 1,548 | 0% | 68,300 | 788億8453万 | -5.38% | 11.27 | 1.67 |
| 03/24 | 1,520 | 1,550 | 1,520 | 1,548 | +3.06% | 63,700 | 788億8453万 | -5.78% | 11.27 | 1.67 |
| 03/23 | 1,526 | 1,527 | 1,496 | 1,502 | -3.1% | 98,300 | 765億4041万 | -9.08% | 10.93 | 1.62 |
| 03/19 | 1,569 | 1,582 | 1,544 | 1,550 | -1.71% | 76,800 | 789億8645万 | -6.85% | 11.28 | 1.67 |
| 03/18 | 1,540 | 1,577 | 1,538 | 1,577 | +3.07% | 113,100 | 803億6234万 | -5.74% | 11.48 | 1.7 |
| 03/17 | 1,548 | 1,565 | 1,523 | 1,530 | -3.16% | 143,900 | 779億6727万 | -9.04% | 11.14 | 1.65 |
| 03/16 | 1,578 | 1,594 | 1,565 | 1,580 | -0.19% | 84,000 | 805億1522万 | -6.62% | 11.5 | 1.71 |
| 03/13 | 1,580 | 1,607 | 1,580 | 1,583 | -0.81% | 60,100 | 806億6809万 | -6.88% | 11.52 | 1.71 |
| 03/12 | 1,607 | 1,610 | 1,593 | 1,596 | -1.78% | 57,000 | 813億3056万 | -6.56% | 11.62 | 1.72 |
| 03/11 | 1,650 | 1,651 | 1,622 | 1,625 | -0.37% | 39,200 | 828億837万 | -5.25% | 11.83 | 1.75 |
| 03/10 | 1,637 | 1,658 | 1,617 | 1,631 | +1.12% | 65,500 | 831億1412万 | -5.28% | 11.87 | 1.76 |
| 03/09 | 1,568 | 1,621 | 1,557 | 1,613 | -1.1% | 73,300 | 821億9686万 | -6.66% | 11.74 | 1.74 |
| 03/06 | 1,640 | 1,643 | 1,622 | 1,631 | -0.67% | 56,700 | 831億1412万 | -5.94% | 11.87 | 1.76 |
| 03/05 | 1,650 | 1,658 | 1,635 | 1,642 | +1.67% | 64,100 | 836億7467万 | -5.58% | 11.95 | 1.77 |
| 03/04 | 1,620 | 1,625 | 1,583 | 1,615 | -2% | 142,200 | 822億9878万 | -7.4% | 11.76 | 1.74 |
| 03/03 | 1,687 | 1,721 | 1,639 | 1,648 | -2.66% | 86,600 | 839億8043万 | -5.83% | 12 | 1.78 |
| 03/02 | 1,707 | 1,716 | 1,691 | 1,693 | -2.2% | 67,900 | 862億7358万 | -3.48% | 12.32 | 1.83 |
| 02/27 | 1,717 | 1,732 | 1,710 | 1,731 | +0.64% | 76,600 | 882億1002万 | -1.42% | 12.6 | 1.87 |
| 02/26 | 1,753 | 1,753 | 1,716 | 1,720 | -1.88% | 103,600 | 876億4948万 | -2.16% | 12.52 | 1.86 |
| 02/25 | 1,737 | 1,767 | 1,713 | 1,753 | +1.92% | 111,300 | 893億3112万 | -0.4% | 12.76 | 1.89 |
| 02/24 | 1,689 | 1,731 | 1,687 | 1,720 | +2.02% | 87,800 | 876億4948万 | -2.22% | 12.52 | 1.86 |
| 02/20 | 1,709 | 1,714 | 1,686 | 1,686 | -2.88% | 124,000 | 859億1687万 | -4.04% | 12.27 | 1.82 |
| 02/19 | 1,732 | 1,752 | 1,720 | 1,736 | +0.06% | 52,800 | 884億6482万 | -1.14% | 12.64 | 1.87 |
| 02/18 | 1,732 | 1,764 | 1,729 | 1,735 | +1.7% | 78,100 | 884億1386万 | -0.97% | 12.63 | 1.87 |
| 02/17 | 1,713 | 1,732 | 1,702 | 1,706 | -0.87% | 96,900 | 869億3605万 | -2.51% | 12.42 | 1.84 |
| 02/16 | 1,781 | 1,781 | 1,721 | 1,721 | -3.48% | 109,400 | 877億43万 | -1.54% | 12.53 | 1.86 |
| 02/13 | 1,808 | 1,814 | 1,769 | 1,783 | -0.78% | 108,900 | 908億5989万 | +2.12% | 12.98 | 1.93 |
| 02/12 | 1,773 | 1,815 | 1,773 | 1,797 | +1.13% | 126,900 | 915億7332万 | +3.16% | 13.08 | 1.94 |
| 02/10 | 1,796 | 1,810 | 1,773 | 1,777 | -1% | 77,000 | 905億5414万 | +2.3% | 12.94 | 1.92 |
| 02/09 | 1,799 | 1,801 | 1,777 | 1,795 | +1.3% | 71,400 | 914億7140万 | +3.64% | 13.07 | 1.94 |
| 02/06 | 1,785 | 1,786 | 1,753 | 1,772 | -0.56% | 78,900 | 902億9934万 | +2.55% | 12.9 | 1.91 |
| 02/05 | 1,810 | 1,814 | 1,780 | 1,782 | -0.28% | 86,900 | 908億893万 | +3.36% | 12.97 | 1.92 |
| 02/04 | 1,796 | 1,802 | 1,785 | 1,787 | 0% | 84,700 | 910億6373万 | +3.9% | 13.01 | 1.93 |
| 02/03 | 1,780 | 1,798 | 1,776 | 1,787 | +0.34% | 80,500 | 910億6373万 | +4.26% | 13.01 | 1.93 |
| 02/02 | 1,812 | 1,827 | 1,779 | 1,781 | -0.56% | 88,500 | 907億5797万 | +4.21% | 12.97 | 1.92 |
| 01/30 | 1,772 | 1,804 | 1,749 | 1,791 | +1.76% | 151,800 | 912億6756万 | +5.17% | 13.04 | 1.93 |
| 01/29 | 1,757 | 1,770 | 1,700 | 1,760 | +0.46% | 199,500 | 896億8784万 | +3.71% | 12.81 | 1.9 |
| 01/28 | 1,759 | 1,764 | 1,733 | 1,752 | -0.51% | 194,100 | 892億8016万 | +3.36% | 12.75 | 1.89 |
| 01/27 | 1,743 | 1,765 | 1,719 | 1,761 | -0.23% | 156,500 | 897億3879万 | +4.02% | 12.82 | 1.9 |
| 01/26 | 1,759 | 1,775 | 1,748 | 1,765 | +0.97% | 143,200 | 899億4263万 | +4.5% | 12.85 | 1.91 |
| 01/23 | 1,745 | 1,754 | 1,728 | 1,748 | -0.63% | 127,000 | 890億7633万 | +3.8% | 12.72 | 1.89 |
| 01/22 | 1,760 | 1,776 | 1,737 | 1,759 | -0.62% | 113,200 | 896億3688万 | +4.83% | 12.8 | 1.9 |
| 01/21 | 1,770 | 1,771 | 1,750 | 1,770 | 0% | 130,800 | 901億9743万 | +5.92% | 12.89 | 1.91 |
| 01/20 | 1,722 | 1,782 | 1,712 | 1,770 | +1.67% | 235,000 | 901億9743万 | +6.43% | 12.89 | 1.91 |
| 01/19 | 1,695 | 1,753 | 1,674 | 1,741 | +5.2% | 192,600 | 887億1961万 | +5.26% | 12.67 | 1.88 |
| 01/16 | 1,649 | 1,670 | 1,648 | 1,655 | -0.12% | 61,500 | 843億3714万 | +0.55% | 12.05 | 1.79 |
| 01/15 | 1,643 | 1,667 | 1,641 | 1,657 | +0.36% | 86,100 | 844億3906万 | +0.91% | 12.06 | 1.79 |
| 01/14 | 1,680 | 1,689 | 1,648 | 1,651 | -1.73% | 94,400 | 841億3330万 | +0.73% | 12.02 | 1.78 |
| 01/13 | 1,677 | 1,696 | 1,654 | 1,680 | +1.08% | 77,800 | 856億1112万 | +2.69% | 12.23 | 1.81 |
| 01/09 | 1,679 | 1,684 | 1,662 | 1,662 | -0.18% | 86,300 | 846億9385万 | +1.84% | 12.1 | 1.79 |
| 01/08 | 1,671 | 1,680 | 1,627 | 1,665 | -0.83% | 142,300 | 848億4673万 | +2.21% | 12.12 | 1.8 |
| 01/07 | 1,666 | 1,703 | 1,664 | 1,679 | -0.3% | 111,700 | 855億6016万 | +3.26% | 12.22 | 1.81 |
| 01/06 | 1,667 | 1,698 | 1,666 | 1,684 | +1.57% | 85,400 | 858億1495万 | +3.69% | 12.26 | 1.82 |
| 01/05 | 1,682 | 1,690 | 1,650 | 1,658 | -1.31% | 84,200 | 844億9002万 | +2.22% | 12.07 | 1.79 |
| 2025 | ||||||||||
| 12/30 | 1,680 | 1,700 | 1,660 | 1,680 | +0.06% | 93,100 | 856億1112万 | +3.7% | 12.23 | 1.81 |
| 12/29 | 1,674 | 1,692 | 1,667 | 1,679 | +0.78% | 73,700 | 855億6016万 | +3.9% | 12.22 | 1.81 |
| 12/26 | 1,662 | 1,679 | 1,657 | 1,666 | +0.54% | 58,600 | 848億9769万 | +3.29% | 12.13 | 1.8 |
| 12/25 | 1,653 | 1,661 | 1,642 | 1,657 | +0.91% | 42,900 | 844億3906万 | +2.98% | 12.06 | 1.79 |
| 12/24 | 1,644 | 1,655 | 1,632 | 1,642 | -0.42% | 54,300 | 836億7467万 | +2.37% | 11.95 | 1.77 |
| 12/23 | 1,634 | 1,656 | 1,630 | 1,649 | +0.24% | 48,000 | 840億3139万 | +3.06% | 12 | 1.78 |
| 12/22 | 1,692 | 1,692 | 1,628 | 1,645 | -3.01% | 93,800 | 838億2755万 | +3.07% | 11.98 | 1.78 |
| 12/19 | 1,708 | 1,713 | 1,663 | 1,696 | +0.06% | 93,500 | 864億2646万 | +6.53% | 12.35 | 1.83 |
| 12/18 | 1,678 | 1,710 | 1,666 | 1,695 | +1.44% | 136,400 | 863億7550万 | +6.81% | 12.34 | 1.83 |
| 12/17 | 1,650 | 1,699 | 1,634 | 1,671 | +2.08% | 189,200 | 851億5248万 | +5.76% | 12.16 | 1.8 |
| 12/16 | 1,607 | 1,656 | 1,604 | 1,637 | +1.99% | 162,400 | 834億1988万 | +4% | 11.92 | 1.77 |
| 12/15 | 1,504 | 1,619 | 1,480 | 1,605 | +1.33% | 459,700 | 817億8919万 | +2.23% | 11.68 | 1.73 |
| 12/12 | 1,580 | 1,602 | 1,561 | 1,584 | +1.73% | 267,300 | 807億1905万 | +1.08% | 11.53 | 1.71 |
| 12/11 | 1,564 | 1,575 | 1,555 | 1,557 | -0.45% | 62,000 | 793億4316万 | -0.38% | 11.33 | 1.68 |
| 12/10 | 1,549 | 1,565 | 1,543 | 1,564 | +1.49% | 49,700 | 796億9987万 | +0.13% | 11.39 | 1.69 |
| 12/09 | 1,554 | 1,557 | 1,537 | 1,541 | -0.84% | 40,600 | 785億2781万 | -1.22% | 11.22 | 1.66 |
| 12/08 | 1,571 | 1,580 | 1,546 | 1,554 | -0.96% | 47,900 | 791億9028万 | -0.32% | 11.31 | 1.68 |
| 12/05 | 1,581 | 1,596 | 1,569 | 1,569 | -0.95% | 53,500 | 799億5467万 | +0.64% | 11.42 | 1.69 |
| 12/04 | 1,563 | 1,594 | 1,563 | 1,584 | +0.32% | 63,700 | 807億1905万 | +1.8% | 11.53 | 1.71 |
| 12/03 | 1,590 | 1,590 | 1,558 | 1,579 | -0.69% | 62,900 | 804億6426万 | +1.61% | 11.49 | 1.71 |
| 12/02 | 1,593 | 1,603 | 1,581 | 1,590 | -0.19% | 42,200 | 810億2481万 | +2.25% | 11.57 | 1.72 |
| 12/01 | 1,621 | 1,626 | 1,593 | 1,593 | -1.73% | 39,400 | 811億7768万 | +2.64% | 11.6 | 1.72 |
| 11/28 | 1,638 | 1,638 | 1,610 | 1,621 | -0.49% | 70,500 | 826億453万 | +4.65% | 11.8 | 1.75 |
| 11/27 | 1,633 | 1,640 | 1,619 | 1,629 | +0.8% | 75,100 | 830億1221万 | +5.51% | 11.86 | 1.76 |
| 11/26 | 1,600 | 1,621 | 1,595 | 1,616 | +2.15% | 85,800 | 823億4974万 | +5.07% | 11.76 | 1.75 |
| 11/25 | 1,603 | 1,606 | 1,580 | 1,582 | -1.31% | 46,700 | 806億1713万 | +3.2% | 11.52 | 1.71 |
| 11/21 | 1,552 | 1,606 | 1,552 | 1,603 | +3.22% | 86,800 | 816億8727万 | +4.77% | 11.67 | 1.73 |
| 11/20 | 1,552 | 1,566 | 1,542 | 1,553 | +0.98% | 43,400 | 791億3932万 | +1.84% | 11.31 | 1.68 |
| 11/19 | 1,541 | 1,553 | 1,530 | 1,538 | -0.19% | 43,300 | 783億7494万 | +0.98% | 11.2 | 1.66 |
| 11/18 | 1,545 | 1,563 | 1,537 | 1,541 | -0.64% | 62,900 | 785億2781万 | +1.31% | 11.22 | 1.66 |
| 11/17 | 1,550 | 1,560 | 1,532 | 1,551 | -0.39% | 50,100 | 790億3740万 | +2.04% | 11.29 | 1.68 |
| 11/14 | 1,538 | 1,564 | 1,532 | 1,557 | +0.45% | 45,200 | 793億4316万 | +2.5% | 11.33 | 1.68 |
| 11/13 | 1,534 | 1,552 | 1,526 | 1,550 | +1.24% | 33,000 | 789億8645万 | +2.18% | 11.28 | 1.67 |
| 11/12 | 1,534 | 1,552 | 1,531 | 1,531 | +0.66% | 46,400 | 780億1822万 | +0.99% | 11.15 | 1.65 |
| 11/11 | 1,529 | 1,532 | 1,504 | 1,521 | -0.52% | 47,200 | 775億863万 | +0.4% | 11.07 | 1.64 |
| 11/10 | 1,521 | 1,532 | 1,512 | 1,529 | +0.13% | 38,200 | 779億1631万 | +1.06% | 11.13 | 1.65 |
| 11/07 | 1,507 | 1,527 | 1,506 | 1,527 | +1.33% | 46,200 | 778億1439万 | +0.99% | 11.12 | 1.65 |
| 11/06 | 1,520 | 1,526 | 1,493 | 1,507 | -0.53% | 57,200 | 767億9521万 | -0.26% | 10.97 | 1.63 |
| 11/05 | 1,529 | 1,532 | 1,504 | 1,515 | -0.92% | 68,300 | 772億288万 | +0.2% | 11.03 | 1.64 |
| 11/04 | 1,500 | 1,532 | 1,480 | 1,529 | +1.39% | 103,800 | 779億1631万 | +1.06% | 11.13 | 1.65 |
| 11/01 | 株式分割 1→2 | |||||||||
| 10/31 | 1,546 | 1,565 | 1,500 | 1,508 | -2.46% | 133,900 | 768億4617万 | -0.4% | 10.98 | 1.7 |
| 10/30 | 1,500 | 1,558 | 1,483 | 1,546 | +3.45% | 119,500 | 787億8261万 | +2.05% | 11.25 | 1.75 |
| 10/29 | 1,533 | 1,540 | 1,495 | 1,495 | -2.95% | 112,600 | 761億5822万 | -1.29% | 10.88 | 1.69 |
| 10/28 | 1,568 | 1,570 | 1,535 | 1,540 | -3.3% | 91,000 | 784億7686万 | +1.65% | 11.21 | 1.74 |
| 10/27 | 1,555 | 1,613 | 1,548 | 1,593 | +3.75% | 143,400 | 811億5220万 | +5.12% | 11.59 | 1.8 |
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 | |
| 2016年 7月期 | 845 1,690 7/11 | 498 995 4/21 | 6,017,600 3,008,800 4/21 | 450億8835万 | 259億1925万 | 391億6550万 7/29 |
| 2017年 7月期 | 1,014 2,027 5/9 | 570 1,140 9/15 | 834,600 417,300 9/14 | 540億7934万 | 304億1463万 | 483億1903万 7/31 |
| 2018年 7月期 | 1,300 2,600 6/19 | 825 1,650 9/5 | 1,489,600 744,800 7/13 | 693億6670万 | 440億2117万 | 562億350万 7/31 |
| 2019年 7月期 | 1,193 2,386 9/19 2,386 9/18 | 778 1,555 5/14 | 1,162,800 581,400 7/29 | 636億5728万 | 414億8662万 | 482億5219万 7/31 |
| 2020年 7月期 | 1,948 3,895 7/31 | 801 1,602 3/17 | 1,125,800 562,900 4/28 | 1039億1665万 | 427億4055万 | 977億3042万 7/31 |
| 2021年 7月期 | 1,865 3,730 8/17 | 974 1,948 2/26 | 1,171,400 585,700 7/28 | 995億1453万 | 519億7166万 | 557億5952万 7/30 |
| 2022年 7月期 | 1,195 2,390 9/14 | 714 1,427 6/17 | 1,025,200 512,600 5/31 | 637億6400万 | 380億7164万 | 429億1万 7/29 |
| 2023年 7月期 | 1,053 2,106 5/23 | 770 1,539 8/3 | 1,067,600 533,800 7/27 | 561億8702万 | 410億5975万 | 517億5748万 7/31 |
| 2024年 7月期 | 1,500 3,000 6/27 | 922 1,843 8/7 | 829,800 414,900 7/29 | 800億3850万 | 491億7031万 | 770億4878万 7/31 |
| 2025年 7月期 | 1,693 3,385 9/13 | 1,052 2,103 4/7 | 948,000 474,000 7/29 | 903億1010万 | 535億8338万 | 735億3222万 7/31 |
| 最新 | 1,548 2026/3/26 | 59,500 | 788億8453万 | |||
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。
