- 6445
- 2026/09/25
- 時価
- 234億円
- PER 予
- 11.53倍
- 2010年以降
- 赤字-228.38倍
（2010-2026年） - PBR
- 0.66倍
- 2010年以降
- 0.17-1.78倍
（2010-2026年） - 配当 予
- 4.35%
- ROE 予
- 5.72%
- ROA 予
- 3.86%
- 資料
- Link
- CSV,JSON
ジャノメ（6445）の時価総額の推移
- 2010年3月31日
- 134億6979万
- 2011年3月31日
- 154億2194万
- 2012年3月30日
- 132億7458万
- 2013年3月29日
- 150億3151万
- 2014年3月31日
- 160億4562万
- 2015年3月31日
- 259億484万
- 2016年3月31日
- 118億5035万
- 2017年3月31日
- 150億2074万
- 2018年3月30日
- 139億1877万
- 2019年3月29日
- 91億8251万
- 2020年3月31日
- 56億4478万
- 2021年3月31日
- 161億6104万
- 2022年3月31日
- 142億856万
- 2023年3月31日
- 121億4005万
- 2024年3月29日
- 126億5101万
- 2025年3月31日
- 185億8738万
- 2026年3月31日
- 210億7632万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,385 | 1,409 | 1,370 | 1,399 | +1.45% | 71,600 | - | +0.65% | - | - |
| 09/25 | 1,375 | 1,390 | 1,354 | 1,379 | +1.62% | 48,600 | - | -0.79% | - | - |
| 09/24 | 1,355 | 1,369 | 1,354 | 1,357 | +0.37% | 29,100 | - | -2.44% | - | - |
| 09/18 | 1,361 | 1,364 | 1,349 | 1,352 | -0.66% | 24,800 | - | -3.01% | - | - |
| 09/17 | 1,350 | 1,365 | 1,349 | 1,361 | +1.04% | 24,300 | - | -2.65% | - | - |
| 09/16 | 1,349 | 1,355 | 1,344 | 1,347 | -0.15% | 22,000 | - | -3.72% | - | - |
| 09/15 | 1,336 | 1,353 | 1,330 | 1,349 | +0.52% | 18,200 | - | -3.78% | - | - |
| 09/14 | 1,321 | 1,346 | 1,307 | 1,342 | +2.13% | 27,800 | - | -4.42% | - | - |
| 09/11 | 1,323 | 1,333 | 1,313 | 1,314 | -2.52% | 72,700 | - | -6.61% | - | - |
| 09/10 | 1,351 | 1,353 | 1,333 | 1,348 | -0.22% | 23,100 | - | -4.26% | - | - |
| 09/09 | 1,330 | 1,357 | 1,326 | 1,351 | +0.82% | 25,400 | - | -4.05% | - | - |
| 09/08 | 1,369 | 1,369 | 1,340 | 1,340 | -2.97% | 27,000 | - | -4.63% | - | - |
| 09/07 | 1,391 | 1,394 | 1,380 | 1,381 | -1.07% | 23,200 | - | -1.57% | - | - |
| 09/04 | 1,408 | 1,408 | 1,385 | 1,396 | -0.85% | 29,600 | - | -0.29% | - | - |
| 09/03 | 1,407 | 1,420 | 1,396 | 1,408 | -0.07% | 30,100 | - | +0.79% | - | - |
| 09/02 | 1,401 | 1,424 | 1,400 | 1,409 | -0.63% | 49,100 | - | +1.15% | - | - |
| 09/01 | 1,406 | 1,431 | 1,406 | 1,418 | -0.14% | 31,300 | - | +2.09% | - | - |
| 08/31 | 1,420 | 1,431 | 1,403 | 1,420 | -0.77% | 40,500 | - | +2.45% | - | - |
| 08/28 | 1,432 | 1,445 | 1,426 | 1,431 | -0.56% | 38,100 | - | +3.55% | - | - |
| 08/27 | 1,453 | 1,453 | 1,427 | 1,439 | -0.55% | 26,100 | - | +4.43% | - | - |
| 08/26 | 1,440 | 1,457 | 1,433 | 1,447 | +1.26% | 35,800 | - | +5.31% | - | - |
| 08/25 | 1,434 | 1,450 | 1,423 | 1,429 | -0.07% | 30,400 | - | +4.38% | - | - |
| 08/24 | 1,446 | 1,464 | 1,430 | 1,430 | -0.42% | 27,400 | - | +4.84% | - | - |
| 08/21 | 1,454 | 1,454 | 1,420 | 1,436 | -1.58% | 29,200 | - | +5.59% | - | - |
| 08/20 | 1,408 | 1,460 | 1,399 | 1,459 | +4.21% | 72,500 | - | +7.6% | - | - |
| 08/19 | 1,398 | 1,405 | 1,379 | 1,400 | -0.57% | 56,600 | - | +3.7% | - | - |
| 08/18 | 1,421 | 1,423 | 1,406 | 1,408 | -1.61% | 37,700 | - | +4.61% | - | - |
| 08/17 | 1,449 | 1,470 | 1,419 | 1,431 | -1.11% | 75,800 | - | +6.55% | - | - |
| 08/14 | 1,398 | 1,447 | 1,393 | 1,447 | +3.51% | 96,100 | - | +7.99% | - | - |
| 08/13 | 1,409 | 1,409 | 1,372 | 1,398 | -0.78% | 37,700 | - | +4.72% | - | - |
| 08/12 | 1,400 | 1,410 | 1,381 | 1,409 | +0.64% | 54,600 | - | +5.62% | - | - |
| 08/10 | 1,391 | 1,408 | 1,363 | 1,400 | -1.41% | 54,300 | - | +5.03% | - | - |
| 08/07 | 1,364 | 1,446 | 1,354 | 1,420 | +4.8% | 95,700 | - | +6.69% | - | - |
| 08/06 | 1,348 | 1,365 | 1,340 | 1,355 | +0.52% | 28,000 | - | +2.03% | - | - |
| 08/05 | 1,281 | 1,352 | 1,281 | 1,348 | +5.64% | 68,200 | - | +1.58% | - | - |
| 08/04 | 1,280 | 1,291 | 1,274 | 1,276 | -0.31% | 28,600 | - | -3.7% | - | - |
| 08/03 | 1,284 | 1,292 | 1,264 | 1,280 | -1.77% | 49,500 | - | -3.4% | - | - |
| 07/31 | 1,321 | 1,324 | 1,296 | 1,303 | -0.84% | 32,200 | - | -1.66% | - | - |
| 07/30 | 1,305 | 1,328 | 1,295 | 1,314 | -0.53% | 48,200 | - | -0.83% | - | - |
| 07/29 | 1,319 | 1,335 | 1,302 | 1,321 | +1.07% | 58,900 | - | -0.15% | - | - |
| 07/28 | 1,336 | 1,336 | 1,301 | 1,307 | -2.1% | 35,700 | - | -1.13% | - | - |
| 07/27 | 1,335 | 1,342 | 1,323 | 1,335 | +0.75% | 27,900 | - | +0.91% | - | - |
| 07/24 | 1,322 | 1,325 | 1,300 | 1,325 | -0.38% | 28,100 | - | +0.23% | - | - |
| 07/23 | 1,337 | 1,337 | 1,323 | 1,330 | -0.08% | 17,600 | - | +0.61% | - | - |
| 07/22 | 1,343 | 1,345 | 1,293 | 1,331 | -0.89% | 48,900 | - | +0.6% | - | - |
| 07/21 | 1,322 | 1,350 | 1,305 | 1,343 | +3.15% | 45,600 | - | +1.51% | - | - |
| 07/17 | 1,305 | 1,320 | 1,294 | 1,302 | -0.69% | 49,000 | - | -1.51% | - | - |
| 07/16 | 1,339 | 1,340 | 1,309 | 1,311 | -2.02% | 40,300 | - | -0.76% | - | - |
| 07/15 | 1,328 | 1,338 | 1,313 | 1,338 | +2.37% | 33,600 | - | +1.44% | - | - |
| 07/14 | 1,326 | 1,327 | 1,296 | 1,307 | +0.15% | 36,400 | - | -0.68% | - | - |
| 07/13 | 1,353 | 1,359 | 1,303 | 1,305 | -3.05% | 25,900 | - | -0.53% | - | - |
| 07/10 | 1,358 | 1,360 | 1,333 | 1,346 | +0.45% | 28,300 | - | +2.91% | - | - |
| 07/09 | 1,340 | 1,346 | 1,325 | 1,340 | 0% | 12,300 | - | +2.92% | - | - |
| 07/08 | 1,360 | 1,360 | 1,340 | 1,340 | -1.33% | 19,700 | - | +3.47% | - | - |
| 07/07 | 1,390 | 1,404 | 1,358 | 1,358 | -1.81% | 44,100 | - | +5.35% | - | - |
| 07/06 | 1,365 | 1,389 | 1,365 | 1,383 | +2.22% | 124,200 | - | +7.79% | - | - |
| 07/03 | 1,345 | 1,364 | 1,342 | 1,353 | -0.22% | 36,800 | - | +6.03% | - | - |
| 07/02 | 1,336 | 1,364 | 1,328 | 1,356 | +2.42% | 48,700 | - | +6.6% | - | - |
| 07/01 | 1,288 | 1,326 | 1,288 | 1,324 | +2.8% | 40,100 | - | +4.58% | - | - |
| 06/30 | 1,292 | 1,305 | 1,283 | 1,288 | -0.16% | 30,900 | - | +2.06% | - | - |
| 06/29 | 1,285 | 1,301 | 1,272 | 1,290 | +0.39% | 86,600 | - | +2.46% | - | - |
| 06/26 | 1,291 | 1,297 | 1,274 | 1,285 | -0.23% | 25,500 | - | +2.23% | - | - |
| 06/25 | 1,271 | 1,294 | 1,271 | 1,288 | +1.42% | 31,600 | - | +2.71% | - | - |
| 06/24 | 1,313 | 1,314 | 1,270 | 1,270 | -1.78% | 24,400 | - | +1.52% | - | - |
| 06/23 | 1,316 | 1,316 | 1,291 | 1,293 | -2.78% | 55,000 | - | +3.61% | - | - |
| 06/22 | 1,307 | 1,337 | 1,307 | 1,330 | +1.06% | 28,000 | - | +6.57% | - | - |
| 06/19 | 1,337 | 1,337 | 1,300 | 1,316 | -1.35% | 25,800 | - | +5.7% | - | - |
| 06/18 | 1,346 | 1,347 | 1,325 | 1,334 | -0.89% | 25,400 | - | +7.32% | - | - |
| 06/17 | 1,335 | 1,371 | 1,335 | 1,346 | +0.6% | 52,600 | - | +8.55% | - | - |
| 06/16 | 1,302 | 1,352 | 1,292 | 1,338 | +2.22% | 60,800 | - | +7.99% | - | - |
| 06/15 | 1,298 | 1,321 | 1,286 | 1,309 | +2.99% | 39,100 | - | +5.74% | - | - |
| 06/12 | 1,249 | 1,279 | 1,249 | 1,271 | +1.27% | 35,100 | - | +3.33% | - | - |
| 06/11 | 1,253 | 1,258 | 1,208 | 1,255 | -0.71% | 44,000 | - | +2.62% | - | - |
| 06/10 | 1,226 | 1,264 | 1,208 | 1,264 | +3.27% | 57,700 | - | +3.78% | - | - |
| 06/09 | 1,191 | 1,225 | 1,191 | 1,224 | +2.77% | 35,600 | - | +0.99% | - | - |
| 06/08 | 1,188 | 1,210 | 1,176 | 1,191 | -1% | 49,300 | - | -1.41% | - | - |
| 06/05 | 1,172 | 1,205 | 1,172 | 1,203 | +3.17% | 32,600 | - | -0.17% | - | - |
| 06/04 | 1,182 | 1,183 | 1,159 | 1,166 | -2.67% | 50,800 | - | -3% | - | - |
| 06/03 | 1,192 | 1,208 | 1,185 | 1,198 | 0% | 33,900 | - | -0.17% | - | - |
| 06/02 | 1,209 | 1,219 | 1,189 | 1,198 | -1.88% | 47,300 | - | +0.17% | - | - |
| 06/01 | 1,226 | 1,231 | 1,207 | 1,221 | -0.97% | 29,900 | - | +2.26% | - | - |
| 05/29 | 1,222 | 1,250 | 1,217 | 1,233 | +0.9% | 40,800 | - | +3.35% | - | - |
| 05/28 | 1,208 | 1,228 | 1,193 | 1,222 | +0.49% | 40,000 | - | +2.6% | - | - |
| 05/27 | 1,220 | 1,229 | 1,207 | 1,216 | +0.08% | 29,000 | - | +2.18% | - | - |
| 05/26 | 1,223 | 1,223 | 1,210 | 1,215 | -1.14% | 38,700 | - | +2.19% | - | - |
| 05/25 | 1,221 | 1,229 | 1,196 | 1,229 | +1.15% | 46,100 | - | +3.36% | - | - |
| 05/22 | 1,231 | 1,240 | 1,210 | 1,215 | -1.14% | 29,900 | - | +2.36% | - | - |
| 05/21 | 1,205 | 1,244 | 1,197 | 1,229 | +2.93% | 48,600 | - | +3.63% | - | - |
| 05/20 | 1,281 | 1,281 | 1,180 | 1,194 | -6.72% | 65,100 | - | +0.59% | - | - |
| 05/19 | 1,272 | 1,305 | 1,264 | 1,280 | +0.95% | 75,900 | - | +7.56% | - | - |
| 05/18 | 1,252 | 1,273 | 1,242 | 1,268 | +0.24% | 44,200 | - | +6.38% | - | - |
| 05/15 | 1,270 | 1,283 | 1,242 | 1,265 | +0.72% | 73,900 | - | +5.95% | - | - |
| 05/14 | 1,324 | 1,324 | 1,256 | 1,256 | -4.78% | 99,700 | - | +4.93% | - | - |
| 05/13 | 1,321 | 1,377 | 1,319 | 1,319 | +1.46% | 200,500 | - | +10.01% | - | - |
| 05/12 | 1,127 | 1,308 | 1,103 | 1,300 | +16.7% | 407,700 | - | +8.33% | - | - |
| 05/11 | 1,106 | 1,126 | 1,106 | 1,114 | +0.91% | 23,800 | - | -7.24% | - | - |
| 05/08 | 1,110 | 1,110 | 1,089 | 1,104 | -0.99% | 38,700 | - | -8.46% | - | - |
| 05/07 | 1,122 | 1,129 | 1,112 | 1,115 | -0.62% | 32,000 | - | -8.08% | - | - |
| 05/01 | 1,129 | 1,129 | 1,112 | 1,122 | +0.63% | 29,500 | - | -8.03% | - | - |
| 04/30 | 1,130 | 1,130 | 1,107 | 1,115 | -1.41% | 44,000 | - | -9.2% | - | - |
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 | |
| 2010年 3月期 | 850 85 6/18 | 380 38 4/1 | 3,350,900 33,509,000 4/7 | - | - | 134億6979万 3/31 |
| 2011年 3月期 | 1,080 108 3/10 | 470 47 3/15 | 4,540,200 45,402,000 3/10 | 210億8316万 | 91億7507万 | 154億2194万 3/31 |
| 2012年 3月期 | 840 84 5/11 | 490 49 11/11 | 1,979,500 19,795,000 2/13 | 163億9801万 | 95億6550万 | 132億7458万 3/30 |
| 2013年 3月期 | 1,030 103 1/28 | 530 53 10/15 53 10/12 他7件 | 2,845,300 28,453,000 12/28 | 201億708万 | 103億4636万 | 150億3151万 3/29 |
| 2014年 3月期 | 1,030 103 5/22 103 5/14 | 700 70 9/2 | 1,881,400 18,814,000 5/13 | 201億708万 | 136億6501万 | 160億4562万 3/31 |
| 2015年 3月期 | 1,930 193 10/7 | 780 78 5/19 78 4/15 他3件 | 15,951,900 159,519,000 9/25 | 376億7638万 | 152億2672万 | 259億484万 3/31 |
| 2016年 3月期 | 1,520 152 5/13 152 5/12 | 479 2/12 | 1,138,000 11,380,000 6/5 | 296億7259万 | 93億5077万 | 118億5035万 3/31 |
| 2017年 3月期 | 885 12/8 | 509 7/8 | 685,200 10/25 | 172億7647万 | 99億3641万 | 150億2074万 3/31 |
| 2018年 3月期 | 985 5/24 | 685 3/26 | 684,100 5/24 | 192億2862万 | 133億7218万 | 139億1877万 3/30 |
| 2019年 3月期 | 796 5/14 | 403 12/25 | 156,100 5/14 | 155億3906万 | 78億6714万 | 91億8251万 3/29 |
| 2020年 3月期 | 496 4/4 | 225 3/13 | 173,900 3/17 | 96億8263万 | 43億9232万 | 56億4478万 3/31 |
| 2021年 3月期 | 980 2/10 | 260 4/3 | 2,227,600 11/10 | 191億3101万 | 50億7557万 | 161億6104万 3/31 |
| 2022年 3月期 | 876 4/9 | 620 12/2 12/1 | 645,400 5/14 | 171億78万 | 121億329万 | 142億856万 3/31 |
| 2023年 3月期 | 761 7/26 | 564 12/29 | 201,900 5/30 | 148億5581万 | 110億1009万 | 121億4005万 3/31 |
| 2024年 3月期 | 780 10/2 | 585 6/1 | 336,300 10/2 | 152億2672万 | 114億2004万 | 126億5101万 3/29 |
| 2025年 3月期 | 1,220 11/28 11/27 | 566 8/5 | 1,135,800 11/27 | 238億1616万 | 110億4913万 | 185億8738万 3/31 |
| 2026年 3月期 | 1,483 3/2 2/27 | 914 4/7 | 202,900 2/17 | 268億5506万 | 165億5126万 | 210億7632万 3/31 |
| 最新 | 1,399 2026/9/28 | 71,600 | 237億5390万 | |||
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。
