JDSC（4418）の時価総額の推移
- 2022年6月30日
- 74億3078万
- 2023年6月30日
- 140億1689万
- 2024年6月28日
- 92億186万
- 2025年6月30日
- 159億4679万
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 717 | 723 | 703 | 709 | -1.66% | 120,000 | 114億5899万 | -13.54% | 21.51 | 1.82 |
| 05/26 | 701 | 728 | 700 | 721 | +0.84% | 126,700 | 116億5294万 | -12.82% | 21.87 | 1.85 |
| 05/25 | 738 | 738 | 700 | 715 | -3.25% | 287,500 | 115億5597万 | -14.27% | 21.69 | 1.84 |
| 05/22 | 721 | 744 | 707 | 739 | +2.92% | 251,300 | 119億4386万 | -12.02% | 22.42 | 1.9 |
| 05/21 | 741 | 741 | 716 | 718 | -1.91% | 221,300 | 116億445万 | -15.03% | 21.78 | 1.84 |
| 05/20 | 778 | 778 | 729 | 732 | -6.51% | 208,900 | 118億3073万 | -13.78% | 22.21 | 1.88 |
| 05/19 | 781 | 816 | 763 | 783 | -0.63% | 207,200 | 126億5500万 | -8.31% | 23.75 | 2.01 |
| 05/18 | 783 | 808 | 770 | 788 | -0.25% | 137,800 | 127億3581万 | -8.16% | 23.91 | 2.02 |
| 05/15 | 830 | 868 | 783 | 790 | -6.18% | 290,500 | 127億6813万 | -8.14% | 23.97 | 2.03 |
| 05/14 | 868 | 875 | 834 | 842 | -2.66% | 115,200 | 136億857万 | -2.21% | 25.54 | 2.16 |
| 05/13 | 841 | 865 | 841 | 865 | +2.49% | 59,500 | 139億8030万 | +0.58% | 26.24 | 2.22 |
| 05/12 | 884 | 884 | 838 | 844 | -4.42% | 95,800 | 136億4089万 | -1.52% | 25.6 | 2.17 |
| 05/11 | 885 | 891 | 872 | 883 | +0.34% | 41,000 | 142億7122万 | +3.15% | 26.79 | 2.27 |
| 05/08 | 858 | 885 | 858 | 880 | +2.56% | 81,600 | 142億2273万 | +3.29% | 26.7 | 2.26 |
| 05/07 | 854 | 867 | 848 | 858 | +0.94% | 65,600 | 138億6716万 | +1.3% | 26.03 | 2.2 |
| 05/01 | 842 | 857 | 833 | 850 | +0.59% | 49,000 | 137億3787万 | +0.59% | 25.79 | 2.18 |
| 04/30 | 868 | 873 | 836 | 845 | -2.87% | 76,800 | 136億5705万 | +0.24% | 25.63 | 2.17 |
| 04/28 | 851 | 880 | 851 | 870 | +1.75% | 104,900 | 140億6111万 | +3.33% | 26.39 | 2.23 |
| 04/27 | 825 | 863 | 818 | 855 | +3.76% | 148,500 | 138億1868万 | +1.79% | 25.94 | 2.19 |
| 04/24 | 834 | 847 | 821 | 824 | -2.49% | 78,300 | 133億1765万 | -1.44% | 25 | 2.11 |
| 04/23 | 868 | 874 | 839 | 845 | -2.99% | 68,400 | 136億5705万 | +1.08% | 25.63 | 2.17 |
| 04/22 | 881 | 887 | 860 | 871 | -1.58% | 77,300 | 140億7727万 | +4.06% | 26.42 | 2.24 |
| 04/21 | 883 | 892 | 880 | 885 | +1.03% | 61,400 | 143億354万 | +5.86% | 26.85 | 2.27 |
| 04/20 | 901 | 901 | 875 | 876 | -3.1% | 93,900 | 141億5808万 | +5.04% | 26.57 | 2.25 |
| 04/17 | 896 | 910 | 891 | 904 | +1.01% | 75,300 | 146億1062万 | +8.39% | 27.42 | 2.32 |
| 04/16 | 900 | 920 | 891 | 895 | +0.34% | 98,200 | 144億6516万 | +7.44% | 27.15 | 2.3 |
| 04/15 | 872 | 910 | 872 | 892 | +1.83% | 150,600 | 144億1668万 | +6.95% | 27.06 | 2.29 |
| 04/14 | 854 | 878 | 853 | 876 | +3.67% | 95,000 | 141億5808万 | +5.04% | 26.57 | 2.25 |
| 04/13 | 832 | 862 | 831 | 845 | +1.2% | 123,900 | 136億5705万 | +1.44% | 25.63 | 2.17 |
| 04/10 | 852 | 854 | 835 | 835 | -0.95% | 74,200 | 134億9543万 | -0.24% | 25.33 | 2.14 |
| 04/09 | 877 | 877 | 839 | 843 | -5.49% | 112,500 | 136億2473万 | +0.48% | 25.57 | 2.16 |
| 04/08 | 858 | 892 | 846 | 892 | +7.6% | 124,400 | 144億1668万 | +6.83% | 27.06 | 2.29 |
| 04/07 | 818 | 841 | 818 | 829 | +1.59% | 57,200 | 133億9846万 | -0.48% | 25.15 | 2.13 |
| 04/06 | 809 | 821 | 804 | 816 | +0.49% | 44,200 | 131億8835万 | -2.16% | 24.75 | 2.09 |
| 04/03 | 811 | 831 | 808 | 812 | +1.5% | 162,800 | 131億2370万 | -2.99% | 24.63 | 2.08 |
| 04/02 | 825 | 845 | 800 | 800 | -2.91% | 108,100 | 129億2976万 | -4.76% | 24.27 | 2.05 |
| 04/01 | 799 | 824 | 797 | 824 | +7.01% | 85,600 | 133億1765万 | -2.25% | 25 | 2.11 |
| 03/31 | 755 | 781 | 749 | 770 | +1.45% | 99,600 | 124億4489万 | -8.77% | 23.36 | 1.98 |
| 03/30 | 770 | 770 | 751 | 759 | -6.87% | 153,100 | 122億6710万 | -10.5% | 23.03 | 1.95 |
| 03/27 | 791 | 817 | 791 | 815 | +1.88% | 77,400 | 131億7219万 | -4.68% | 24.72 | 2.09 |
| 03/26 | 822 | 828 | 791 | 800 | -2.68% | 95,200 | 129億2976万 | -6.76% | 24.27 | 2.05 |
| 03/25 | 817 | 831 | 813 | 822 | +1.99% | 123,800 | 132億8532万 | -4.64% | 24.94 | 2.11 |
| 03/24 | 797 | 810 | 786 | 806 | +5.08% | 119,800 | 130億2673万 | -6.93% | 24.45 | 2.07 |
| 03/23 | 778 | 794 | 750 | 767 | -5.89% | 276,400 | 123億9640万 | -11.74% | 23.27 | 1.97 |
| 03/19 | 859 | 861 | 813 | 815 | -6.75% | 124,400 | 131億7219万 | -7.6% | 24.72 | 2.09 |
| 03/18 | 858 | 875 | 858 | 874 | +3.68% | 71,700 | 141億2576万 | -2.24% | 26.51 | 2.24 |
| 03/17 | 863 | 869 | 837 | 843 | -1.06% | 107,700 | 136億2473万 | -6.54% | 25.57 | 2.16 |
| 03/16 | 852 | 863 | 840 | 852 | -1.73% | 106,500 | 137億7019万 | -6.48% | 25.85 | 2.19 |
| 03/13 | 845 | 867 | 844 | 867 | -0.34% | 107,700 | 140億1262万 | -5.86% | 26.3 | 2.23 |
| 03/12 | 900 | 902 | 864 | 870 | -5.54% | 188,500 | 140億6111万 | -6.25% | 26.39 | 2.23 |
| 03/11 | 924 | 973 | 910 | 921 | +2.91% | 453,100 | 148億8538万 | -1.6% | 27.94 | 2.36 |
| 03/10 | 870 | 903 | 862 | 895 | +4.31% | 209,600 | 144億6516万 | -4.99% | 27.15 | 2.3 |
| 03/09 | 867 | 881 | 837 | 858 | -8.92% | 389,700 | 138億6716万 | -9.59% | 26.03 | 2.2 |
| 03/06 | 989 | 990 | 894 | 942 | +5.61% | 1,917,000 | 152億2479万 | -1.57% | 28.58 | 2.42 |
| 03/05 | 799 | 892 | 790 | 892 | +20.22% | 120,900 | 144億1668万 | -7.18% | 27.06 | 2.29 |
| 03/04 | 800 | 812 | 729 | 742 | -9.73% | 492,200 | 119億9235万 | -23.35% | 22.51 | 1.9 |
| 03/03 | 860 | 864 | 820 | 822 | -4.86% | 166,000 | 132億8532万 | -16.29% | 24.94 | 2.11 |
| 03/02 | 882 | 889 | 857 | 864 | -3.25% | 151,900 | 139億6414万 | -12.99% | 26.21 | 2.22 |
| 02/27 | 890 | 908 | 886 | 893 | +0.22% | 111,800 | 144億3284万 | -10.97% | 27.09 | 2.29 |
| 02/26 | 883 | 901 | 870 | 891 | +1.83% | 169,400 | 144億52万 | -12.04% | 27.03 | 2.29 |
| 02/25 | 856 | 883 | 839 | 875 | +4.04% | 151,700 | 141億4192万 | -14.55% | 26.54 | 2.25 |
| 02/24 | 876 | 880 | 838 | 841 | -5.08% | 175,000 | 135億9241万 | -18.9% | 25.51 | 2.16 |
| 02/20 | 906 | 906 | 879 | 886 | -2.64% | 143,300 | 143億1598万 | -15.62% | 26.88 | 2.27 |
| 02/19 | 906 | 925 | 889 | 910 | +1.56% | 106,700 | 147億378万 | -14.31% | 27.61 | 2.33 |
| 02/18 | 914 | 918 | 885 | 896 | -2.08% | 119,300 | 144億7756万 | -16.26% | 27.18 | 2.3 |
| 02/17 | 900 | 932 | 891 | 915 | +0.77% | 173,700 | 147億8457万 | -15.28% | 27.76 | 2.35 |
| 02/16 | 907 | 917 | 882 | 908 | +1.79% | 287,700 | 146億7146万 | -16.7% | 27.55 | 2.33 |
| 02/13 | 977 | 1,010 | 871 | 892 | -18.61% | 1,117,500 | 144億1293万 | -18.91% | 27.06 | 2.29 |
| 02/12 | 1,102 | 1,111 | 1,087 | 1,096 | -1.62% | 309,400 | 177億916万 | -1.26% | 33.25 | 2.81 |
| 02/10 | 1,068 | 1,123 | 1,068 | 1,114 | +4.4% | 142,000 | 180億1万 | +0.27% | 33.8 | 2.86 |
| 02/09 | 1,080 | 1,082 | 1,053 | 1,067 | 0% | 92,900 | 172億4058万 | -4.05% | 32.37 | 2.74 |
| 02/06 | 1,089 | 1,089 | 1,046 | 1,067 | -2.65% | 166,700 | 172億4058万 | -4.22% | 32.37 | 2.74 |
| 02/05 | 1,041 | 1,100 | 1,041 | 1,096 | +4.38% | 140,000 | 177億916万 | -2.06% | 33.25 | 2.81 |
| 02/04 | 1,071 | 1,071 | 1,040 | 1,050 | -2.6% | 128,000 | 169億6590万 | -6.5% | 31.85 | 2.69 |
| 02/03 | 1,066 | 1,087 | 1,060 | 1,078 | +1.7% | 96,000 | 174億1832万 | -4.52% | 32.7 | 2.77 |
| 02/02 | 1,059 | 1,092 | 1,044 | 1,060 | 0% | 110,600 | 171億2748万 | -6.44% | 32.16 | 2.72 |
| 01/30 | 1,049 | 1,073 | 1,040 | 1,060 | +0.19% | 91,000 | 171億2748万 | -6.94% | 32.16 | 2.72 |
| 01/29 | 1,040 | 1,066 | 1,031 | 1,058 | +0.95% | 86,700 | 170億9516万 | -7.52% | 32.1 | 2.71 |
| 01/28 | 1,048 | 1,059 | 1,037 | 1,048 | -1.32% | 95,900 | 169億3358万 | -8.63% | 31.79 | 2.69 |
| 01/27 | 1,083 | 1,083 | 1,054 | 1,062 | -2.66% | 151,500 | 171億5979万 | -7.65% | 32.22 | 2.72 |
| 01/26 | 1,111 | 1,117 | 1,077 | 1,091 | -2.42% | 193,200 | 176億2837万 | -5.38% | 33.1 | 2.8 |
| 01/23 | 1,119 | 1,142 | 1,109 | 1,118 | +0.63% | 167,500 | 180億6464万 | -3.2% | 33.92 | 2.87 |
| 01/22 | 1,133 | 1,137 | 1,100 | 1,111 | -1.51% | 202,400 | 179億5153万 | -4.06% | 33.7 | 2.85 |
| 01/21 | 1,135 | 1,138 | 1,107 | 1,128 | -2.93% | 223,400 | 182億2622万 | -2.93% | 34.22 | 2.89 |
| 01/20 | 1,206 | 1,210 | 1,161 | 1,162 | -3.25% | 172,300 | 187億7559万 | 0% | 35.25 | 2.98 |
| 01/19 | 1,169 | 1,215 | 1,160 | 1,201 | +1.78% | 202,500 | 194億575万 | +3.27% | 36.43 | 3.08 |
| 01/16 | 1,193 | 1,219 | 1,168 | 1,180 | -0.42% | 205,300 | 190億6644万 | +1.46% | 35.8 | 3.03 |
| 01/15 | 1,114 | 1,185 | 1,114 | 1,185 | +5.99% | 254,900 | 191億4723万 | +1.8% | 35.95 | 3.04 |
| 01/14 | 1,132 | 1,158 | 1,114 | 1,118 | -1.84% | 215,600 | 180億6464万 | -4.28% | 33.92 | 2.87 |
| 01/13 | 1,170 | 1,172 | 1,134 | 1,139 | -1.21% | 235,900 | 184億396万 | -2.98% | 34.55 | 2.92 |
| 01/09 | 1,189 | 1,189 | 1,137 | 1,153 | -1.37% | 177,700 | 186億3017万 | -2.37% | 34.98 | 2.96 |
| 01/08 | 1,153 | 1,212 | 1,153 | 1,169 | +3.18% | 384,100 | 188億8870万 | -1.27% | 35.46 | 3 |
| 01/07 | 1,116 | 1,144 | 1,096 | 1,133 | +1.07% | 208,700 | 183億701万 | -4.63% | 34.37 | 2.91 |
| 01/06 | 1,146 | 1,182 | 1,111 | 1,121 | -1.84% | 535,000 | 181億1311万 | -6.11% | 34.01 | 2.88 |
| 01/05 | 1,150 | 1,190 | 1,096 | 1,142 | +0.88% | 1,297,700 | 184億5243万 | -4.99% | 34.64 | 2.93 |
| 2025 | ||||||||||
| 12/30 | 1,170 | 1,175 | 1,124 | 1,132 | -3.58% | 214,100 | 182億9085万 | -6.29% | 34.34 | 2.96 |
| 12/29 | 1,198 | 1,209 | 1,167 | 1,174 | -2% | 213,900 | 189億6949万 | -3.29% | 35.62 | 3.07 |
| 12/26 | 1,190 | 1,212 | 1,180 | 1,198 | +0.17% | 164,600 | 193億5728万 | -2.04% | 36.34 | 3.14 |
| 12/25 | 1,193 | 1,204 | 1,158 | 1,196 | +1.01% | 202,200 | 193億2496万 | -2.92% | 36.28 | 3.13 |
| 12/24 | 1,187 | 1,221 | 1,179 | 1,184 | -1.33% | 196,300 | 191億3107万 | -4.82% | 35.92 | 3.1 |
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 | |
| 2022年 6月期 | 3,120 12/24 | 548 6/20 | 9,976,300 12/21 | 399億7250万 | 70億2081万 | 74億3078万 6/30 |
| 2023年 6月期 | 1,303 6/6 | 548 7/4 | 2,422,500 11/25 | 172億5549万 | 70億2081万 | 140億1689万 6/30 |
| 2024年 6月期 | 1,489 9/27 | 677 2/13 | 2,227,600 8/21 | 197億7287万 | 90億1994万 | 92億186万 6/28 |
| 2025年 6月期 | 1,248 6/25 | 513 8/7 | 1,205,000 2/14 | 172億6358万 | 70億6554万 | 159億4679万 6/30 |
| 最新 | 709 2026/5/27 | 120,000 | 114億5899万 | |||
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。
