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
09/11	1,326	1,337	1,303	1,336	-0.3%	157,500	680億8122万	-6.57%	10.22	1.39
09/10	1,355	1,355	1,332	1,340	-1.47%	108,900	682億8506万	-6.42%	10.25	1.39
09/09	1,345	1,367	1,339	1,360	+0.67%	127,500	693億424万	-5.03%	10.41	1.41
09/08	1,345	1,361	1,333	1,351	+0.15%	147,400	688億4560万	-5.66%	10.34	1.4
09/07	1,364	1,365	1,334	1,349	-1.1%	193,300	687億4369万	-5.86%	10.32	1.4
09/04	1,430	1,432	1,363	1,364	-6.58%	326,200	695億807万	-4.82%	10.44	1.42
09/03	1,440	1,460	1,438	1,460	+0.83%	117,000	744億14万	+1.6%	11.17	1.51
09/02	1,460	1,468	1,436	1,448	-0.62%	122,800	737億8863万	+0.91%	11.08	1.5
09/01	1,442	1,476	1,438	1,457	+0.07%	124,200	742億4726万	+1.67%	11.15	1.51
08/31	1,490	1,490	1,442	1,456	-1.89%	137,800	741億9630万	+1.89%	11.14	1.51
08/28	1,520	1,520	1,472	1,484	-1.4%	175,700	756億2315万	+4.14%	11.35	1.54
08/27	1,495	1,517	1,493	1,505	0%	131,700	766億9329万	+6.06%	11.52	1.56
08/26	1,502	1,514	1,498	1,505	+0.2%	114,800	766億9329万	+6.59%	11.52	1.56
08/25	1,502	1,519	1,493	1,502	0%	112,000	765億4041万	+6.9%	11.49	1.56
08/24	1,495	1,517	1,493	1,502	+1.28%	125,400	765億4041万	+7.52%	11.49	1.56
08/21	1,481	1,492	1,470	1,483	+0.68%	123,200	755億7219万	+6.84%	11.35	1.54
08/20	1,480	1,488	1,456	1,473	0%	125,900	750億6260万	+6.74%	11.27	1.53
08/19	1,470	1,478	1,452	1,473	+0.82%	131,100	750億6260万	+7.36%	11.27	1.53
08/18	1,445	1,469	1,437	1,461	+1.95%	148,500	744億5109万	+7.11%	11.18	1.52
08/17	1,434	1,439	1,422	1,433	0%	132,800	730億2424万	+5.68%	10.96	1.49
08/14	1,418	1,441	1,415	1,433	+1.06%	120,700	730億2424万	+6.15%	10.96	1.49
08/13	1,404	1,423	1,396	1,418	+1.36%	127,600	722億5986万	+5.58%	10.85	1.47
08/12	1,380	1,405	1,375	1,399	+0.79%	123,300	712億9164万	+4.64%	10.7	1.45
08/10	1,390	1,393	1,379	1,388	+0.73%	124,500	707億3109万	+4.28%	10.62	1.44
08/07	1,375	1,396	1,365	1,378	+0.58%	182,900	702億2150万	+4%	10.54	1.43
08/06	1,372	1,387	1,346	1,370	+2.01%	242,700	698億1383万	+3.87%	10.48	1.42
08/05	1,350	1,379	1,336	1,343	-1.18%	245,600	684億3793万	+2.28%	10.28	1.39
08/04	1,362	1,380	1,344	1,359	-0.95%	245,300	692億5328万	+3.9%	10.4	1.41
08/03	1,380	1,398	1,354	1,372	+0.22%	241,500	699億1574万	+5.3%	10.5	1.42
07/31	1,438	1,438	1,361	1,369	-5.26%	392,200	697億6287万	+5.55%	14.07	1.42
07/30	1,425	1,445	1,388	1,445	+1.55%	830,900	736億3575万	+11.93%	14.85	1.5
07/29	1,396	1,445	1,382	1,423	+2.67%	951,000	725億1465万	+11.09%	14.63	1.48
07/28	1,381	1,398	1,370	1,386	+1.17%	452,800	706億2917万	+8.88%	14.25	1.44
07/27	1,357	1,374	1,357	1,370	+1.48%	489,300	698億1383万	+8.21%	14.08	1.42
07/24	1,333	1,355	1,322	1,350	+1.81%	397,600	687億9465万	+7.14%	13.88	1.4
07/23	1,333	1,340	1,319	1,326	-0.67%	446,800	675億7163万	+5.74%	13.63	1.38
07/22	1,316	1,335	1,314	1,335	+0.98%	319,000	680億3026万	+6.8%	13.72	1.39
07/21	1,323	1,346	1,317	1,322	+0.76%	405,800	673億6779万	+6.18%	13.59	1.37
07/17	1,301	1,324	1,301	1,312	+1.63%	275,100	668億5820万	+5.81%	13.48	1.36
07/16	1,275	1,296	1,275	1,291	+1.25%	239,400	657億8806万	+4.28%	13.27	1.34
07/15	1,283	1,284	1,270	1,275	+0.08%	223,000	649億7272万	+2.99%	13.1	1.32
07/14	1,283	1,289	1,272	1,274	+0.24%	309,300	649億2176万	+2.99%	13.09	1.32
07/13	1,271	1,280	1,268	1,271	+0.79%	251,400	647億6888万	+2.83%	13.06	1.32
07/10	1,268	1,272	1,255	1,261	-0.55%	296,000	642億5929万	+2.02%	12.96	1.31
07/09	1,259	1,274	1,246	1,268	+0.08%	332,400	646億1601万	+2.67%	13.03	1.32
07/08	1,279	1,285	1,264	1,267	-0.08%	311,600	645億6505万	+2.67%	13.02	1.31
07/07	1,263	1,278	1,254	1,268	+0.88%	234,400	646億1601万	+2.84%	13.03	1.32
07/06	1,241	1,265	1,240	1,257	+1.78%	215,700	640億5546万	+2.03%	12.92	1.3
07/03	1,240	1,249	1,235	1,235	+0.57%	212,600	629億3436万	+0.32%	12.69	1.28
07/02	1,219	1,233	1,210	1,228	+1.66%	204,000	625億7765万	-0.41%	12.62	1.27
07/01	1,218	1,219	1,202	1,208	-1.06%	218,800	615億5847万	-2.11%	12.42	1.25
06/30	1,250	1,260	1,221	1,221	-2.32%	247,700	622億2093万	-1.21%	12.55	1.27
06/29	1,232	1,259	1,229	1,250	+2.46%	258,900	636億9875万	+1.05%	12.85	1.3
06/26	1,211	1,221	1,201	1,220	+0.66%	131,600	621億6998万	-1.37%	12.54	1.27
06/25	1,213	1,221	1,207	1,212	+0.66%	128,900	617億6230万	-2.26%	12.46	1.26
06/24	1,218	1,219	1,200	1,204	-0.33%	116,200	613億5463万	-3.14%	12.37	1.25
06/23	1,210	1,213	1,199	1,208	-0.17%	126,500	615億5847万	-3.13%	12.42	1.25
06/22	1,226	1,231	1,202	1,210	-0.66%	116,800	616億6039万	-3.28%	12.44	1.26
06/19	1,205	1,220	1,204	1,218	+0.74%	101,200	620億6806万	-2.87%	12.52	1.26
06/18	1,220	1,220	1,203	1,209	-0.9%	122,000	616億943万	-3.9%	12.43	1.25
06/17	1,214	1,233	1,210	1,220	+1.16%	102,400	621億6998万	-3.4%	12.54	1.27
06/16	1,209	1,215	1,188	1,206	+0.42%	195,600	614億5655万	-4.81%	12.4	1.25
06/15	1,220	1,224	1,201	1,201	-5.88%	379,800	612億175万	-5.58%	12.34	1.25
06/12	1,260	1,276	1,249	1,276	+0.31%	139,600	650億2368万	-0.08%	13.11	1.32
06/11	1,279	1,279	1,260	1,272	+0.24%	93,700	648億1984万	-0.55%	13.07	1.32
06/10	1,256	1,273	1,251	1,269	+1.44%	119,000	646億6697万	-1.01%	13.04	1.32
06/09	1,253	1,266	1,241	1,251	-0.16%	109,400	637億4970万	-2.72%	12.86	1.3
06/08	1,245	1,263	1,238	1,253	+0.64%	123,000	638億5162万	-2.87%	12.88	1.3
06/05	1,234	1,259	1,234	1,245	+0.89%	94,100	634億4395万	-3.86%	12.8	1.29
06/04	1,245	1,255	1,227	1,234	-0.88%	113,300	628億8340万	-5%	12.68	1.28
06/03	1,238	1,245	1,226	1,245	+0.32%	82,400	634億4395万	-4.6%	12.8	1.29
06/02	1,232	1,250	1,220	1,241	-0.56%	118,100	632億4011万	-5.27%	12.75	1.29
06/01	1,271	1,271	1,233	1,248	-1.81%	148,900	635億9683万	-5.24%	12.83	1.29
05/29	1,265	1,288	1,258	1,271	+0.63%	104,700	647億6888万	-4.08%	13.06	1.32
05/28	1,258	1,275	1,251	1,263	+1.04%	102,500	643億6121万	-5.25%	12.98	1.31
05/27	1,253	1,253	1,238	1,250	+0.16%	102,300	636億9875万	-6.86%	12.85	1.3
05/26	1,253	1,266	1,245	1,248	-0.72%	84,800	635億9683万	-7.69%	12.83	1.29
05/25	1,283	1,283	1,244	1,257	-1.8%	122,700	640億5546万	-7.57%	12.92	1.3
05/22	1,300	1,300	1,275	1,280	-1.39%	85,300	652億2752万	-6.5%	13.16	1.33
05/21	1,310	1,319	1,298	1,298	+0.23%	78,000	661億4478万	-5.74%	13.34	1.35
05/20	1,313	1,313	1,288	1,295	-1.75%	93,700	659億9190万	-6.57%	13.31	1.34
05/19	1,300	1,321	1,296	1,318	+2.97%	141,100	671億6396万	-5.59%	13.55	1.37
05/18	1,324	1,327	1,275	1,280	-3.32%	132,900	652億2752万	-8.96%	13.16	1.33
05/15	1,316	1,329	1,316	1,324	+0.23%	81,800	674億6971万	-6.63%	13.61	1.37
05/14	1,330	1,333	1,314	1,321	-0.9%	62,000	673億1683万	-7.49%	13.58	1.37
05/13	1,323	1,337	1,320	1,333	+0.91%	74,200	679億2834万	-7.24%	13.7	1.38
05/12	1,334	1,337	1,318	1,321	-1.12%	61,100	673億1683万	-8.71%	13.58	1.37
05/11	1,321	1,338	1,320	1,336	+0.53%	94,500	680億8122万	-8.3%	13.73	1.39
05/08	1,334	1,334	1,310	1,329	-0.37%	154,400	677億2451万	-9.28%	13.66	1.38
05/07	1,368	1,371	1,328	1,334	-2.27%	179,300	679億7930万	-9.5%	13.71	1.38
05/01	1,368	1,371	1,353	1,365	+0.22%	76,400	695億5903万	-7.89%	14.03	1.42
04/30	1,377	1,378	1,353	1,362	-0.22%	166,100	694億615万	-8.59%	14	1.45
04/28	1,375	1,375	1,362	1,365	0%	366,400	695億5903万	-8.82%	14.03	1.45
04/27	1,364	1,373	1,361	1,365	0%	103,200	695億5903万	-9.24%	14.03	1.45
04/24	1,394	1,395	1,363	1,365	-1.66%	100,500	695億5903万	-9.6%	14.03	1.45
04/23	1,416	1,437	1,383	1,388	-1.98%	155,900	707億3109万	-8.5%	14.27	1.48
04/22	1,447	1,455	1,414	1,416	-2.28%	129,800	721億5794万	-7.15%	14.55	1.51
04/21	1,472	1,483	1,444	1,449	-1.76%	102,800	738億3959万	-5.23%	14.89	1.54
04/20	1,500	1,500	1,469	1,475	-0.81%	65,800	751億6452万	-3.91%	15.16	1.57
04/17	1,484	1,497	1,484	1,487	+0.61%	57,100	757億7603万	-3.38%	15.28	1.58

年初来

年度	株価		出来高	時価総額
年度	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
2026年 7月期	1,827 2/2	1,188 6/16	951,000 7/29	931億209万	-	697億6121万 7/31
最新	1,336 2026/9/11		157,500	680億8122万

JM HD（3539）の時価総額の推移

2026/04/17～2026/09/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート