JMDC（4483）の時価総額の推移
- 2020年3月31日
- 1207億8383万
- 2021年3月31日
- 2919億8300万
- 2022年3月31日
- 3820億3268万
- 2023年3月31日
- 2862億4065万
- 2024年3月29日
- 2357億7799万
- 2025年3月31日
- 1804億2969万
- 2026年3月31日
- 2120億2233万
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 3,190 | 3,220 | 3,125 | 3,150 | -2.33% | 220,400 | 2061億3224万 | +11.03% | 29.03 | 2.46 |
| 07/08 | 3,230 | 3,265 | 3,145 | 3,225 | +0.78% | 350,900 | 2110億4015万 | +14.44% | 29.72 | 2.52 |
| 07/07 | 3,140 | 3,240 | 3,140 | 3,200 | +2.56% | 413,800 | 2094億418万 | +14.45% | 29.49 | 2.5 |
| 07/06 | 3,085 | 3,150 | 3,030 | 3,120 | +3.14% | 341,600 | 2041億6908万 | +12.11% | 28.76 | 2.44 |
| 07/03 | 3,020 | 3,035 | 2,971 | 3,025 | -0.33% | 475,900 | 1979億5239万 | +9.09% | 27.88 | 2.37 |
| 07/02 | 2,952 | 3,060 | 2,926 | 3,035 | +5.35% | 652,400 | 1986億678万 | +9.76% | 27.97 | 2.37 |
| 07/01 | 2,801 | 2,909 | 2,795 | 2,881 | +0.14% | 321,300 | 1885億2920万 | +4.69% | 26.55 | 2.25 |
| 06/30 | 2,832 | 2,903 | 2,811 | 2,877 | -0.66% | 477,500 | 1882億6745万 | +4.77% | 26.52 | 2.25 |
| 06/29 | 2,921 | 2,976 | 2,878 | 2,896 | +4.51% | 1,044,400 | 1895億1078万 | +5.73% | 26.69 | 2.26 |
| 06/26 | 2,729 | 2,771 | 2,674 | 2,771 | +2.59% | 543,600 | 1813億3093万 | +1.35% | 25.54 | 2.17 |
| 06/25 | 2,745 | 2,745 | 2,689 | 2,701 | +0.22% | 428,900 | 1767億5022万 | -1.21% | 24.89 | 2.11 |
| 06/24 | 2,710 | 2,710 | 2,634 | 2,695 | -1.17% | 614,800 | 1763億5758万 | -1.39% | 24.84 | 2.11 |
| 06/23 | 2,782 | 2,842 | 2,727 | 2,727 | -0.47% | 641,300 | 1784億5162万 | -0.22% | 25.13 | 2.13 |
| 06/22 | 2,667 | 2,757 | 2,658 | 2,740 | +1.48% | 444,800 | 1793億233万 | +0.26% | 25.25 | 2.14 |
| 06/19 | 2,762 | 2,772 | 2,682 | 2,700 | -3.98% | 747,300 | 1766億8478万 | -1.1% | 24.88 | 2.11 |
| 06/18 | 2,750 | 2,886 | 2,750 | 2,812 | +0.43% | 410,100 | 1840億1392万 | +3% | 25.92 | 2.2 |
| 06/17 | 2,756 | 2,837 | 2,717 | 2,800 | +1.52% | 421,800 | 1832億2866万 | +2.83% | 25.81 | 2.19 |
| 06/16 | 2,747 | 2,821 | 2,740 | 2,758 | +1.06% | 391,100 | 1804億8023万 | +1.25% | 25.42 | 2.16 |
| 06/15 | 2,672 | 2,791 | 2,642 | 2,729 | +3.84% | 345,800 | 1785億8250万 | +0.63% | 25.15 | 2.13 |
| 06/12 | 2,641 | 2,661 | 2,583 | 2,628 | -0.83% | 554,100 | 1719億7318万 | -2.99% | 24.22 | 2.06 |
| 06/11 | 2,670 | 2,682 | 2,637 | 2,650 | -1.01% | 359,700 | 1734億1284万 | -3.25% | 24.42 | 2.07 |
| 06/10 | 2,725 | 2,737 | 2,651 | 2,677 | +0.07% | 320,800 | 1751億7968万 | -3.22% | 24.67 | 2.09 |
| 06/09 | 2,723 | 2,723 | 2,628 | 2,675 | -0.45% | 335,100 | 1750億4881万 | -4.22% | 24.65 | 2.09 |
| 06/08 | 2,709 | 2,757 | 2,681 | 2,687 | -2.61% | 433,300 | 1758億3407万 | -4.68% | 24.77 | 2.1 |
| 06/05 | 2,775 | 2,847 | 2,730 | 2,759 | +3.14% | 384,700 | 1805億4567万 | -3.02% | 25.43 | 2.16 |
| 06/04 | 2,651 | 2,707 | 2,641 | 2,675 | -0.48% | 341,600 | 1750億4881万 | -6.76% | 24.65 | 2.09 |
| 06/03 | 2,800 | 2,808 | 2,660 | 2,688 | -6.37% | 494,900 | 1758億9951万 | -7.18% | 24.77 | 2.1 |
| 06/02 | 2,843 | 2,929 | 2,805 | 2,871 | +0.42% | 409,900 | 1878億7481万 | -1.81% | 26.46 | 2.25 |
| 06/01 | 2,817 | 2,898 | 2,802 | 2,859 | +0.78% | 403,900 | 1870億8955万 | -2.95% | 26.35 | 2.24 |
| 05/29 | 2,724 | 2,895 | 2,711 | 2,837 | +4.61% | 517,500 | 1856億4989万 | -4.54% | 26.15 | 2.22 |
| 05/28 | 2,729 | 2,742 | 2,663 | 2,712 | -0.4% | 315,800 | 1774億7004万 | -9.57% | 25 | 2.12 |
| 05/27 | 2,711 | 2,751 | 2,690 | 2,723 | +0.22% | 327,200 | 1781億8987万 | -10.28% | 25.1 | 2.13 |
| 05/26 | 2,741 | 2,748 | 2,686 | 2,717 | -1.09% | 230,100 | 1777億9724万 | -11.64% | 25.04 | 2.12 |
| 05/25 | 2,755 | 2,760 | 2,696 | 2,747 | -0.97% | 305,800 | 1797億6040万 | -11.76% | 25.32 | 2.15 |
| 05/22 | 2,682 | 2,837 | 2,676 | 2,774 | +3.16% | 524,300 | 1815億2725万 | -11.85% | 25.57 | 2.17 |
| 05/21 | 2,734 | 2,766 | 2,652 | 2,689 | +0.19% | 323,800 | 1759億6495万 | -15.44% | 24.78 | 2.1 |
| 05/20 | 2,741 | 2,772 | 2,670 | 2,684 | -1.68% | 444,300 | 1756億3776万 | -16.49% | 24.74 | 2.1 |
| 05/19 | 2,722 | 2,805 | 2,673 | 2,730 | +2.06% | 619,500 | 1786億4794万 | -15.97% | 25.16 | 2.13 |
| 05/18 | 2,711 | 2,739 | 2,620 | 2,675 | -0.48% | 572,100 | 1750億4881万 | -18.64% | 24.65 | 2.09 |
| 05/15 | 2,655 | 2,725 | 2,630 | 2,688 | +1.59% | 837,900 | 1758億9951万 | -19.11% | 24.77 | 2.1 |
| 05/14 | 2,617 | 2,659 | 2,568 | 2,646 | -6.07% | 1,483,100 | 1731億5108万 | -21.13% | 24.39 | 2.07 |
| 05/13 | 2,480 | 2,817 | 2,479 | 2,817 | +14.79% | 1,830,900 | 1843億4112万 | -16.76% | 25.96 | 2.2 |
| 05/12 | 2,618 | 2,619 | 2,369 | 2,454 | -7.92% | 4,047,300 | 1605億8683万 | -27.89% | 22.62 | 1.92 |
| 05/11 | 2,665 | 2,665 | 2,665 | 2,665 | -20.8% | 299,800 | 1743億9442万 | -22.57% | 24.56 | 2.08 |
| 05/08 | 3,380 | 3,455 | 3,305 | 3,365 | +0.9% | 613,800 | 2202億158万 | -2.89% | 31.01 | 2.63 |
| 05/07 | 3,370 | 3,480 | 3,315 | 3,335 | -0.74% | 532,300 | 2182億3842万 | -3.61% | 30.74 | 2.61 |
| 05/01 | 3,320 | 3,390 | 3,300 | 3,360 | +1.2% | 270,300 | 2198億7439万 | -2.83% | 30.97 | 2.63 |
| 04/30 | 3,270 | 3,355 | 3,270 | 3,320 | -0.45% | 298,100 | 2172億5684万 | -3.88% | 30.6 | 2.6 |
| 04/28 | 3,340 | 3,365 | 3,315 | 3,335 | -0.89% | 233,100 | 2182億3842万 | -3.36% | 30.74 | 2.61 |
| 04/27 | 3,335 | 3,365 | 3,305 | 3,365 | +0.3% | 253,000 | 2202億158万 | -2.27% | 31.01 | 2.63 |
| 04/24 | 3,320 | 3,375 | 3,285 | 3,355 | -0.89% | 295,800 | 2195億4720万 | -2.19% | 30.92 | 2.62 |
| 04/23 | 3,390 | 3,405 | 3,335 | 3,385 | -0.59% | 244,600 | 2215億1036万 | -1.23% | 31.2 | 2.65 |
| 04/22 | 3,440 | 3,445 | 3,390 | 3,405 | -2.99% | 330,300 | 2228億1914万 | -0.58% | 31.38 | 2.66 |
| 04/21 | 3,515 | 3,530 | 3,440 | 3,510 | -0.57% | 255,900 | 2296億9021万 | +2.66% | 32.35 | 2.74 |
| 04/20 | 3,580 | 3,590 | 3,465 | 3,530 | -1.94% | 329,100 | 2309億9899万 | +3.52% | 32.53 | 2.76 |
| 04/17 | 3,700 | 3,725 | 3,570 | 3,600 | -3.61% | 388,400 | 2355億7970万 | +5.66% | 33.18 | 2.82 |
| 04/16 | 3,735 | 3,770 | 3,700 | 3,735 | +1.91% | 348,100 | 2444億1394万 | +9.56% | 34.42 | 2.92 |
| 04/15 | 3,620 | 3,695 | 3,620 | 3,665 | +1.95% | 404,800 | 2398億3323万 | +7.45% | 33.78 | 2.87 |
| 04/14 | 3,660 | 3,660 | 3,535 | 3,595 | +0.14% | 263,900 | 2352億5251万 | +5.06% | 33.13 | 2.81 |
| 04/13 | 3,600 | 3,640 | 3,525 | 3,590 | +1.7% | 423,200 | 2349億2532万 | +4.51% | 33.09 | 2.81 |
| 04/10 | 3,560 | 3,585 | 3,460 | 3,530 | -1.26% | 311,900 | 2309億9899万 | +2.14% | 32.53 | 2.76 |
| 04/09 | 3,705 | 3,710 | 3,535 | 3,575 | -3.25% | 579,300 | 2339億4373万 | +2.94% | 32.95 | 2.8 |
| 04/08 | 3,620 | 3,720 | 3,570 | 3,695 | +4.08% | 538,400 | 2417億9639万 | +6.03% | 34.06 | 2.89 |
| 04/07 | 3,510 | 3,600 | 3,455 | 3,550 | +1.72% | 474,200 | 2323億776万 | +1.6% | 32.72 | 2.78 |
| 04/06 | 3,395 | 3,505 | 3,365 | 3,490 | +3.25% | 415,900 | 2283億8143万 | -0.71% | 32.17 | 2.73 |
| 04/03 | 3,360 | 3,425 | 3,350 | 3,380 | +2.74% | 285,300 | 2211億8317万 | -4.57% | 31.15 | 2.64 |
| 04/02 | 3,390 | 3,425 | 3,275 | 3,290 | -3.94% | 478,600 | 2152億9367万 | -7.92% | 30.32 | 2.57 |
| 04/01 | 3,310 | 3,440 | 3,295 | 3,425 | +5.71% | 406,100 | 2241億2791万 | -4.97% | 31.57 | 2.68 |
| 03/31 | 3,240 | 3,335 | 3,230 | 3,240 | +0.31% | 677,200 | 2120億2173万 | -10.57% | 31.34 | 2.53 |
| 03/30 | 3,080 | 3,250 | 3,065 | 3,230 | -2.27% | 506,400 | 2113億6734万 | -11.56% | 31.24 | 2.53 |
| 03/27 | 3,270 | 3,360 | 3,260 | 3,305 | +1.54% | 467,900 | 2162億7526万 | -10.17% | 31.97 | 2.58 |
| 03/26 | 3,230 | 3,280 | 3,190 | 3,255 | +0.62% | 441,000 | 2130億332万 | -12.17% | 31.49 | 2.55 |
| 03/25 | 3,125 | 3,255 | 3,110 | 3,235 | +3.03% | 474,500 | 2116億9454万 | -13.15% | 31.29 | 2.53 |
| 03/24 | 3,155 | 3,155 | 3,080 | 3,140 | +2.95% | 639,000 | 2054億7785万 | -16.02% | 30.37 | 2.46 |
| 03/23 | 3,170 | 3,215 | 3,050 | 3,050 | -6.87% | 772,100 | 1995億7433万 | -18.88% | 29.5 | 2.39 |
| 03/19 | 3,340 | 3,415 | 3,270 | 3,275 | -1.95% | 504,000 | 2142億9703万 | -13.5% | 31.68 | 2.56 |
| 03/18 | 3,255 | 3,360 | 3,250 | 3,340 | +2.77% | 384,100 | 2185億5025万 | -12.17% | 32.31 | 2.61 |
| 03/17 | 3,300 | 3,370 | 3,230 | 3,250 | -1.07% | 577,600 | 2126億6117万 | -14.72% | 31.44 | 2.54 |
| 03/16 | 3,390 | 3,400 | 3,270 | 3,285 | -4.64% | 741,900 | 2149億5137万 | -13.96% | 31.77 | 2.57 |
| 03/13 | 3,575 | 3,585 | 3,445 | 3,445 | -5.49% | 612,000 | 2254億2084万 | -9.77% | 33.32 | 2.69 |
| 03/12 | 3,735 | 3,760 | 3,625 | 3,645 | -4.08% | 398,000 | 2385億768万 | -4.28% | 35.26 | 2.85 |
| 03/11 | 3,925 | 3,975 | 3,785 | 3,800 | -3.31% | 461,100 | 2486億4999万 | +0.18% | 36.75 | 2.97 |
| 03/10 | 3,930 | 3,985 | 3,855 | 3,930 | +0.26% | 339,200 | 2571億5643万 | +4.13% | 38.01 | 3.07 |
| 03/09 | 3,845 | 3,950 | 3,775 | 3,920 | -4.97% | 471,300 | 2565億209万 | +4.48% | 37.92 | 3.07 |
| 03/06 | 3,945 | 4,155 | 3,870 | 4,125 | +4.17% | 292,900 | 2699億1610万 | +10.53% | 39.9 | 3.23 |
| 03/05 | 3,995 | 4,090 | 3,960 | 3,960 | +2.33% | 297,600 | 2591億1946万 | +6.94% | 38.3 | 3.1 |
| 03/04 | 3,900 | 3,995 | 3,845 | 3,870 | -1.15% | 574,800 | 2532億3038万 | +4.96% | 37.43 | 3.03 |
| 03/03 | 4,040 | 4,135 | 3,915 | 3,915 | -3.93% | 283,200 | 2561億7492万 | +6.41% | 37.87 | 3.06 |
| 03/02 | 4,060 | 4,150 | 4,035 | 4,075 | -2.4% | 248,200 | 2666億4439万 | +10.94% | 39.41 | 3.19 |
| 02/27 | 4,200 | 4,305 | 4,145 | 4,175 | +0.6% | 570,300 | 2731億8781万 | +14.1% | 40.38 | 3.26 |
| 02/26 | 4,115 | 4,215 | 4,080 | 4,150 | +2.22% | 408,900 | 2715億5196万 | +14.01% | 40.14 | 3.25 |
| 02/25 | 4,025 | 4,160 | 3,990 | 4,060 | +4.1% | 599,900 | 2656億6288万 | +12.03% | 39.27 | 3.17 |
| 02/24 | 3,965 | 3,985 | 3,885 | 3,900 | -1.52% | 501,300 | 2551億9341万 | +8% | 37.72 | 3.05 |
| 02/20 | 3,920 | 4,025 | 3,905 | 3,960 | +1.54% | 580,400 | 2591億203万 | +9.88% | 38.3 | 3.1 |
| 02/19 | 3,950 | 3,960 | 3,850 | 3,900 | -2.26% | 515,900 | 2551億7625万 | +8.33% | 37.72 | 3.05 |
| 02/18 | 3,760 | 4,125 | 3,760 | 3,990 | +6.97% | 1,005,200 | 2610億6493万 | +10.96% | 38.59 | 3.12 |
| 02/17 | 3,595 | 3,745 | 3,580 | 3,730 | +4.04% | 335,900 | 2440億5318万 | +3.93% | 36.08 | 2.92 |
| 02/16 | 3,660 | 3,660 | 3,505 | 3,585 | -2.18% | 369,300 | 2345億6586万 | -0.28% | 34.67 | 2.8 |
| 02/13 | 3,720 | 3,795 | 3,620 | 3,665 | -0.68% | 355,200 | 2398億24万 | +1.64% | 35.45 | 2.87 |
| 02/12 | 3,650 | 3,785 | 3,630 | 3,690 | -0.27% | 448,400 | 2414億3599万 | +2.07% | 35.69 | 2.89 |
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 | |
| 2020年 3月期 | 3,085 6,170 1/30 | 1,623 3,245 3/23 | 12,755,000 6,377,500 12/16 | 1602億6600万 | 842億8901万 | 1207億8383万 3/31 |
| 2021年 3月期 | 6,250 2/16 | 2,258 4,515 4/1 | 4,403,400 2,201,700 6/18 | 3455億3380万 | 1172億7731万 | 2919億8300万 3/31 |
| 2022年 3月期 | 9,470 11/29 11/25 | 4,285 6/8 | 1,989,500 12/29 | 5332億7282万 | 2400億8087万 | 3820億3268万 3/31 |
| 2023年 3月期 | 7,530 8/19 | 3,505 1/6 | 2,086,200 9/9 | 4263億8028万 | 2202億726万 | 2862億4065万 3/31 |
| 2024年 3月期 | 6,460 6/20 | 3,351 2/14 | 2,580,600 9/11 | 4066億2733万 | 2188億7662万 | 2357億7799万 3/29 |
| 2025年 3月期 | 4,880 9/20 | 2,488 5/30 | 1,927,800 2/6 | 3188億6509万 | 1625億4404万 | 1804億2969万 3/31 |
| 2026年 3月期 | 4,950 11/4 | 2,480 4/7 | 1,793,900 8/7 | 3237億6468万 | 1621億1365万 | 2120億2233万 3/31 |
| 最新 | 3,150 2026/7/9 | 220,400 | 2061億3224万 | |||
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。
