- 4483
- 2026/09/29
- 時価
- 2306億円
- PER 予
- 32.49倍
- 2020年以降
- 22.35-164.04倍
（2020-2026年） - PBR
- 2.78倍
- 2020年以降
- 1.94-17.17倍
（2020-2026年） - 配当
- 0.51%
- ROE 予
- 8.55%
- ROA 予
- 4.61%
- 資料
- Link
- CSV,JSON
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
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 3,575 | 3,575 | 3,525 | 3,525 | -1.67% | 153,500 | - | +0.26% | - | - |
| 09/28 | 3,615 | 3,645 | 3,585 | 3,585 | -0.55% | 138,400 | - | +2.05% | - | - |
| 09/25 | 3,620 | 3,690 | 3,575 | 3,605 | -1.5% | 252,100 | - | +2.82% | - | - |
| 09/24 | 3,570 | 3,700 | 3,560 | 3,660 | +2.52% | 273,800 | - | +4.6% | - | - |
| 09/18 | 3,600 | 3,600 | 3,520 | 3,570 | -0.42% | 411,400 | - | +2.38% | - | - |
| 09/17 | 3,540 | 3,600 | 3,525 | 3,585 | +0.84% | 139,900 | - | +2.93% | - | - |
| 09/16 | 3,610 | 3,610 | 3,550 | 3,555 | -1.52% | 134,300 | - | +2.27% | - | - |
| 09/15 | 3,600 | 3,625 | 3,560 | 3,610 | +0.28% | 198,600 | - | +3.91% | - | - |
| 09/14 | 3,470 | 3,620 | 3,470 | 3,600 | +2.27% | 210,700 | - | +3.84% | - | - |
| 09/11 | 3,540 | 3,550 | 3,455 | 3,520 | -2.49% | 358,900 | - | +1.79% | - | - |
| 09/10 | 3,505 | 3,610 | 3,480 | 3,610 | +4.34% | 399,300 | - | +4.34% | - | - |
| 09/09 | 3,515 | 3,550 | 3,430 | 3,460 | -1.14% | 398,600 | - | +0.64% | - | - |
| 09/08 | 3,550 | 3,585 | 3,480 | 3,500 | -2.51% | 261,600 | - | +2.34% | - | - |
| 09/07 | 3,605 | 3,655 | 3,525 | 3,590 | +0.42% | 607,000 | - | +5.59% | - | - |
| 09/04 | 3,440 | 3,585 | 3,410 | 3,575 | +5.15% | 517,500 | - | +5.71% | - | - |
| 09/03 | 3,360 | 3,430 | 3,355 | 3,400 | +1.04% | 196,100 | - | +0.98% | - | - |
| 09/02 | 3,410 | 3,480 | 3,360 | 3,365 | -2.89% | 237,200 | - | +0.12% | - | - |
| 09/01 | 3,520 | 3,605 | 3,445 | 3,465 | -2.53% | 355,200 | - | +3.28% | - | - |
| 08/31 | 3,540 | 3,590 | 3,500 | 3,555 | +1.57% | 703,400 | - | +6.18% | - | - |
| 08/28 | 3,430 | 3,545 | 3,415 | 3,500 | +2.04% | 187,500 | - | +4.98% | - | - |
| 08/27 | 3,460 | 3,475 | 3,420 | 3,430 | -0.58% | 156,700 | - | +3.19% | - | - |
| 08/26 | 3,495 | 3,515 | 3,410 | 3,450 | +0.73% | 218,100 | - | +3.98% | - | - |
| 08/25 | 3,395 | 3,450 | 3,360 | 3,425 | +1.03% | 171,800 | - | +3.44% | - | - |
| 08/24 | 3,405 | 3,430 | 3,385 | 3,390 | +0.74% | 143,700 | - | +2.73% | - | - |
| 08/21 | 3,475 | 3,485 | 3,320 | 3,365 | -2.89% | 263,900 | - | +2.19% | - | - |
| 08/20 | 3,400 | 3,515 | 3,395 | 3,465 | +1.91% | 244,500 | - | +5.45% | - | - |
| 08/19 | 3,415 | 3,460 | 3,340 | 3,400 | -0.73% | 353,600 | - | +3.79% | - | - |
| 08/18 | 3,365 | 3,440 | 3,330 | 3,425 | +1.63% | 316,700 | - | +4.77% | - | - |
| 08/17 | 3,445 | 3,495 | 3,330 | 3,370 | -2.88% | 333,900 | - | +3.41% | - | - |
| 08/14 | 3,440 | 3,550 | 3,380 | 3,470 | +1.61% | 577,200 | - | +6.77% | - | - |
| 08/13 | 3,450 | 3,470 | 3,330 | 3,415 | -2.43% | 290,800 | - | +5.4% | - | - |
| 08/12 | 3,500 | 3,505 | 3,425 | 3,500 | +2.04% | 272,100 | - | +8.33% | - | - |
| 08/10 | 3,460 | 3,520 | 3,390 | 3,430 | +1.63% | 383,700 | - | +6.65% | - | - |
| 08/07 | 3,500 | 3,550 | 3,320 | 3,375 | -5.33% | 580,600 | - | +5.47% | - | - |
| 08/06 | 3,490 | 3,565 | 3,310 | 3,565 | +16.12% | 1,244,200 | - | +11.9% | - | - |
| 08/05 | 3,010 | 3,145 | 3,010 | 3,070 | +1.99% | 423,100 | - | -2.82% | - | - |
| 08/04 | 3,025 | 3,045 | 2,985 | 3,010 | +0.33% | 320,100 | - | -4.47% | - | - |
| 08/03 | 3,100 | 3,100 | 2,987 | 3,000 | -4.15% | 295,000 | - | -4.67% | - | - |
| 07/31 | 3,200 | 3,225 | 3,130 | 3,130 | -2.19% | 206,400 | - | -0.25% | - | - |
| 07/30 | 3,230 | 3,260 | 3,180 | 3,200 | -1.84% | 164,700 | - | +2.56% | - | - |
| 07/29 | 3,275 | 3,275 | 3,160 | 3,260 | +1.56% | 406,300 | - | +5.16% | - | - |
| 07/28 | 3,315 | 3,330 | 3,185 | 3,210 | -2.58% | 356,400 | - | +4.25% | - | - |
| 07/27 | 3,260 | 3,295 | 3,230 | 3,295 | +2.97% | 154,600 | - | +7.68% | - | - |
| 07/24 | 3,200 | 3,240 | 3,175 | 3,200 | -1.54% | 207,200 | - | +5.4% | - | - |
| 07/23 | 3,305 | 3,330 | 3,220 | 3,250 | -1.22% | 361,300 | - | +7.58% | - | - |
| 07/22 | 3,255 | 3,350 | 3,210 | 3,290 | +0.61% | 463,300 | - | +9.56% | - | - |
| 07/21 | 3,290 | 3,315 | 3,225 | 3,270 | +3.65% | 442,400 | - | +9.66% | - | - |
| 07/17 | 3,165 | 3,200 | 3,105 | 3,155 | -1.87% | 277,400 | - | +6.59% | - | - |
| 07/16 | 3,170 | 3,240 | 3,155 | 3,215 | +1.42% | 278,200 | - | +9.39% | - | - |
| 07/15 | 3,220 | 3,235 | 3,135 | 3,170 | -1.55% | 282,800 | - | +8.71% | - | - |
| 07/14 | 3,270 | 3,280 | 3,220 | 3,220 | -0.16% | 160,800 | - | +11.19% | - | - |
| 07/13 | 3,205 | 3,325 | 3,190 | 3,225 | +1.74% | 391,100 | - | +12.17% | - | - |
| 07/10 | 3,160 | 3,200 | 3,140 | 3,170 | +0.63% | 222,900 | - | +11.11% | - | - |
| 07/09 | 3,190 | 3,220 | 3,125 | 3,150 | -2.33% | 220,400 | - | +11.03% | - | - |
| 07/08 | 3,230 | 3,265 | 3,145 | 3,225 | +0.78% | 350,900 | - | +14.44% | - | - |
| 07/07 | 3,140 | 3,240 | 3,140 | 3,200 | +2.56% | 413,800 | - | +14.45% | - | - |
| 07/06 | 3,085 | 3,150 | 3,030 | 3,120 | +3.14% | 341,600 | - | +12.11% | - | - |
| 07/03 | 3,020 | 3,035 | 2,971 | 3,025 | -0.33% | 475,900 | - | +9.09% | - | - |
| 07/02 | 2,952 | 3,060 | 2,926 | 3,035 | +5.35% | 652,400 | - | +9.76% | - | - |
| 07/01 | 2,801 | 2,909 | 2,795 | 2,881 | +0.14% | 321,300 | - | +4.69% | - | - |
| 06/30 | 2,832 | 2,903 | 2,811 | 2,877 | -0.66% | 477,500 | - | +4.77% | - | - |
| 06/29 | 2,921 | 2,976 | 2,878 | 2,896 | +4.51% | 1,044,400 | - | +5.73% | - | - |
| 06/26 | 2,729 | 2,771 | 2,674 | 2,771 | +2.59% | 543,600 | - | +1.35% | - | - |
| 06/25 | 2,745 | 2,745 | 2,689 | 2,701 | +0.22% | 428,900 | - | -1.21% | - | - |
| 06/24 | 2,710 | 2,710 | 2,634 | 2,695 | -1.17% | 614,800 | - | -1.39% | - | - |
| 06/23 | 2,782 | 2,842 | 2,727 | 2,727 | -0.47% | 641,300 | - | -0.22% | - | - |
| 06/22 | 2,667 | 2,757 | 2,658 | 2,740 | +1.48% | 444,800 | - | +0.26% | - | - |
| 06/19 | 2,762 | 2,772 | 2,682 | 2,700 | -3.98% | 747,300 | - | -1.1% | - | - |
| 06/18 | 2,750 | 2,886 | 2,750 | 2,812 | +0.43% | 410,100 | - | +3% | - | - |
| 06/17 | 2,756 | 2,837 | 2,717 | 2,800 | +1.52% | 421,800 | - | +2.83% | - | - |
| 06/16 | 2,747 | 2,821 | 2,740 | 2,758 | +1.06% | 391,100 | - | +1.25% | - | - |
| 06/15 | 2,672 | 2,791 | 2,642 | 2,729 | +3.84% | 345,800 | - | +0.63% | - | - |
| 06/12 | 2,641 | 2,661 | 2,583 | 2,628 | -0.83% | 554,100 | - | -2.99% | - | - |
| 06/11 | 2,670 | 2,682 | 2,637 | 2,650 | -1.01% | 359,700 | - | -3.25% | - | - |
| 06/10 | 2,725 | 2,737 | 2,651 | 2,677 | +0.07% | 320,800 | - | -3.22% | - | - |
| 06/09 | 2,723 | 2,723 | 2,628 | 2,675 | -0.45% | 335,100 | - | -4.22% | - | - |
| 06/08 | 2,709 | 2,757 | 2,681 | 2,687 | -2.61% | 433,300 | - | -4.68% | - | - |
| 06/05 | 2,775 | 2,847 | 2,730 | 2,759 | +3.14% | 384,700 | - | -3.02% | - | - |
| 06/04 | 2,651 | 2,707 | 2,641 | 2,675 | -0.48% | 341,600 | - | -6.76% | - | - |
| 06/03 | 2,800 | 2,808 | 2,660 | 2,688 | -6.37% | 494,900 | - | -7.18% | - | - |
| 06/02 | 2,843 | 2,929 | 2,805 | 2,871 | +0.42% | 409,900 | - | -1.81% | - | - |
| 06/01 | 2,817 | 2,898 | 2,802 | 2,859 | +0.78% | 403,900 | - | -2.95% | - | - |
| 05/29 | 2,724 | 2,895 | 2,711 | 2,837 | +4.61% | 517,500 | - | -4.54% | - | - |
| 05/28 | 2,729 | 2,742 | 2,663 | 2,712 | -0.4% | 315,800 | - | -9.57% | - | - |
| 05/27 | 2,711 | 2,751 | 2,690 | 2,723 | +0.22% | 327,200 | - | -10.28% | - | - |
| 05/26 | 2,741 | 2,748 | 2,686 | 2,717 | -1.09% | 230,100 | - | -11.64% | - | - |
| 05/25 | 2,755 | 2,760 | 2,696 | 2,747 | -0.97% | 305,800 | - | -11.76% | - | - |
| 05/22 | 2,682 | 2,837 | 2,676 | 2,774 | +3.16% | 524,300 | - | -11.85% | - | - |
| 05/21 | 2,734 | 2,766 | 2,652 | 2,689 | +0.19% | 323,800 | - | -15.44% | - | - |
| 05/20 | 2,741 | 2,772 | 2,670 | 2,684 | -1.68% | 444,300 | - | -16.49% | - | - |
| 05/19 | 2,722 | 2,805 | 2,673 | 2,730 | +2.06% | 619,500 | - | -15.97% | - | - |
| 05/18 | 2,711 | 2,739 | 2,620 | 2,675 | -0.48% | 572,100 | - | -18.64% | - | - |
| 05/15 | 2,655 | 2,725 | 2,630 | 2,688 | +1.59% | 837,900 | - | -19.11% | - | - |
| 05/14 | 2,617 | 2,659 | 2,568 | 2,646 | -6.07% | 1,483,100 | - | -21.13% | - | - |
| 05/13 | 2,480 | 2,817 | 2,479 | 2,817 | +14.79% | 1,830,900 | - | -16.76% | - | - |
| 05/12 | 2,618 | 2,619 | 2,369 | 2,454 | -7.92% | 4,047,300 | - | -27.89% | - | - |
| 05/11 | 2,665 | 2,665 | 2,665 | 2,665 | -20.8% | 299,800 | - | -22.57% | - | - |
| 05/08 | 3,380 | 3,455 | 3,305 | 3,365 | +0.9% | 613,800 | - | -2.89% | - | - |
| 05/07 | 3,370 | 3,480 | 3,315 | 3,335 | -0.74% | 532,300 | - | -3.61% | - | - |
| 05/01 | 3,320 | 3,390 | 3,300 | 3,360 | +1.2% | 270,300 | - | -2.83% | - | - |
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 | 3,525 2026/9/29 | 153,500 | 2306億9788万 | |||
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。
