ジモティー（7082）の時価総額の推移
- 2020年12月30日
- 161億2712万
- 2021年12月30日
- 184億7010万
- 2022年12月30日
- 84億4560万
- 2023年12月29日
- 75億3794万
- 2024年12月30日
- 65億2741万
- 2025年12月30日
- 88億5684万
2026/01/20～2026/06/17
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 | ||||||||||
| 06/17 | 1,417 | 1,419 | 1,417 | 1,418 | +0.07% | 544,500 | 141億3863万 | +4.65% | 36.4 | 7.6 |
| 06/16 | 1,417 | 1,418 | 1,417 | 1,417 | 0% | 117,600 | 141億2866万 | +6.06% | 36.38 | 7.59 |
| 06/15 | 1,417 | 1,418 | 1,417 | 1,417 | 0% | 229,500 | 141億2866万 | +7.67% | 36.38 | 7.59 |
| 06/12 | 1,417 | 1,418 | 1,416 | 1,417 | +0.07% | 179,400 | 141億2866万 | +9.25% | 36.38 | 7.59 |
| 06/11 | 1,416 | 1,418 | 1,416 | 1,416 | 0% | 395,800 | 141億1868万 | +10.71% | 36.35 | 7.59 |
| 06/10 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 189,600 | 141億1868万 | +12.38% | 36.35 | 7.59 |
| 06/09 | 1,417 | 1,418 | 1,416 | 1,416 | -0.07% | 388,300 | 141億1868万 | +14.1% | 36.35 | 7.59 |
| 06/08 | 1,416 | 1,418 | 1,415 | 1,417 | +0.07% | 836,700 | 141億2866万 | +16.05% | 36.38 | 7.59 |
| 06/05 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 185,300 | 141億1868万 | +17.9% | 36.35 | 7.59 |
| 06/04 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 315,900 | 141億1868万 | +19.9% | 36.35 | 7.59 |
| 06/03 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 227,400 | 141億1868万 | +22.28% | 36.35 | 7.59 |
| 06/02 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 243,700 | 141億1868万 | +24.54% | 36.35 | 7.59 |
| 06/01 | 1,416 | 1,418 | 1,416 | 1,416 | 0% | 474,300 | 141億1868万 | +27% | 36.35 | 7.59 |
| 05/29 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 345,100 | 141億1868万 | +29.43% | 36.35 | 7.59 |
| 05/28 | 1,416 | 1,417 | 1,415 | 1,416 | +0.07% | 570,300 | 141億1868万 | +32.09% | 36.35 | 7.59 |
| 05/27 | 1,416 | 1,416 | 1,415 | 1,415 | -0.07% | 316,100 | 141億871万 | +34.63% | 36.32 | 7.58 |
| 05/26 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 320,300 | 141億1868万 | +37.61% | 36.35 | 7.59 |
| 05/25 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 397,200 | 141億1868万 | +40.62% | 36.35 | 7.59 |
| 05/22 | 1,418 | 1,419 | 1,415 | 1,416 | -0.21% | 634,000 | 141億1868万 | +43.76% | 36.35 | 7.59 |
| 05/21 | 1,425 | 1,427 | 1,419 | 1,419 | -1.05% | 743,900 | 141億4860万 | +47.35% | 36.43 | 7.6 |
| 05/20 | 1,432 | 1,452 | 1,420 | 1,434 | +7.82% | 1,728,400 | 142億9816万 | +52.55% | 36.81 | 7.68 |
| 05/19 | 1,330 | 1,330 | 1,330 | 1,330 | +29.13% | 24,700 | 132億6119万 | +44.88% | 34.14 | 7.13 |
| 05/18 | 1,030 | 1,030 | 1,030 | 1,030 | +17.05% | 16,100 | 102億6995万 | +14.32% | 26.44 | 5.52 |
| 05/15 | 890 | 902 | 876 | 880 | -0.45% | 44,300 | 87億7432万 | -1.57% | 22.59 | 4.72 |
| 05/14 | 925 | 930 | 879 | 884 | -4.43% | 52,800 | 88億1421万 | -0.9% | 22.69 | 4.74 |
| 05/13 | 903 | 940 | 897 | 925 | +1.2% | 74,100 | 92億2301万 | +3.93% | 23.75 | 4.96 |
| 05/12 | 945 | 960 | 906 | 914 | -3.28% | 53,000 | 91億1333万 | +3.28% | 23.46 | 4.9 |
| 05/11 | 959 | 966 | 941 | 945 | -2.17% | 37,800 | 94億2243万 | +7.14% | 24.26 | 5.06 |
| 05/08 | 946 | 977 | 946 | 966 | +2.11% | 49,200 | 96億3181万 | +10.27% | 24.8 | 5.18 |
| 05/07 | 943 | 959 | 940 | 946 | +1.28% | 53,600 | 94億3240万 | +8.99% | 24.28 | 5.07 |
| 05/01 | 936 | 936 | 915 | 934 | -0.11% | 38,000 | 93億1275万 | +8.48% | 23.98 | 5 |
| 04/30 | 904 | 936 | 900 | 935 | +3.31% | 71,700 | 93億2272万 | +9.48% | 24 | 5.01 |
| 04/28 | 892 | 906 | 892 | 905 | -0.22% | 38,800 | 90億2359万 | +6.72% | 23.23 | 4.85 |
| 04/27 | 865 | 913 | 865 | 907 | +4.86% | 51,100 | 90億4353万 | +7.72% | 23.28 | 4.86 |
| 04/24 | 873 | 884 | 865 | 865 | -0.57% | 41,300 | 86億2476万 | +3.59% | 22.21 | 4.64 |
| 04/23 | 875 | 875 | 852 | 870 | -1.02% | 34,800 | 86億7461万 | +4.69% | 22.33 | 4.66 |
| 04/22 | 886 | 894 | 867 | 879 | -0.57% | 56,200 | 87億6435万 | +6.29% | 22.56 | 4.71 |
| 04/21 | 867 | 886 | 861 | 884 | +1.73% | 37,800 | 88億1421万 | +7.54% | 22.69 | 4.74 |
| 04/20 | 886 | 886 | 864 | 869 | -1.92% | 37,700 | 86億6464万 | +6.23% | 22.31 | 4.66 |
| 04/17 | 891 | 908 | 877 | 886 | +1.14% | 56,300 | 88億3415万 | +8.98% | 22.74 | 4.75 |
| 04/16 | 881 | 891 | 875 | 876 | +0.69% | 36,500 | 87億3444万 | +8.42% | 22.49 | 4.69 |
| 04/15 | 865 | 885 | 865 | 870 | +1.28% | 39,000 | 86億7461万 | +8.34% | 22.33 | 4.66 |
| 04/14 | 856 | 867 | 849 | 859 | +0.82% | 25,000 | 85億6493万 | +7.51% | 22.05 | 4.6 |
| 04/13 | 862 | 866 | 848 | 852 | -0.58% | 31,300 | 84億9514万 | +7.44% | 21.87 | 4.57 |
| 04/10 | 878 | 880 | 852 | 857 | -2.39% | 41,500 | 85億4499万 | +8.62% | 22 | 4.59 |
| 04/09 | 902 | 907 | 875 | 878 | -2.12% | 80,700 | 87億5438万 | +11.99% | 22.54 | 4.7 |
| 04/08 | 880 | 900 | 861 | 897 | +3.1% | 129,600 | 89億4383万 | +15.44% | 23.03 | 4.81 |
| 04/07 | 841 | 870 | 841 | 870 | +4.07% | 80,100 | 86億7461万 | +12.99% | 22.33 | 4.66 |
| 04/06 | 840 | 871 | 835 | 836 | +1.33% | 114,800 | 83億3561万 | +9.42% | 21.46 | 4.48 |
| 04/03 | 819 | 830 | 815 | 825 | +1.85% | 31,400 | 82億2593万 | +8.55% | 21.18 | 4.42 |
| 04/02 | 836 | 849 | 805 | 810 | -2.53% | 69,600 | 80億7636万 | +7% | 20.79 | 4.34 |
| 04/01 | 814 | 840 | 800 | 831 | +3.88% | 85,300 | 82億8575万 | +10.36% | 21.33 | 4.45 |
| 03/31 | 755 | 819 | 753 | 800 | +5.12% | 171,100 | 79億7666万 | +6.81% | 20.54 | 4.29 |
| 03/30 | 752 | 763 | 748 | 761 | -1.68% | 55,500 | 75億8779万 | +1.87% | 19.54 | 4.08 |
| 03/27 | 759 | 776 | 755 | 774 | +1.57% | 86,400 | 77億1741万 | +3.75% | 19.87 | 4.15 |
| 03/26 | 763 | 773 | 749 | 762 | -0.39% | 50,100 | 75億9776万 | +2.14% | 19.56 | 4.08 |
| 03/25 | 778 | 786 | 765 | 765 | +0.26% | 27,800 | 76億2768万 | +2.68% | 19.64 | 4.1 |
| 03/24 | 750 | 769 | 747 | 763 | +2.55% | 29,800 | 76億774万 | +2.42% | 19.59 | 4.09 |
| 03/23 | 750 | 756 | 744 | 744 | -0.53% | 62,300 | 74億1829万 | -0.67% | 19.1 | 3.99 |
| 03/19 | 765 | 772 | 748 | 748 | -4.1% | 30,300 | 74億5817万 | -0.93% | 19.2 | 4.01 |
| 03/18 | 765 | 780 | 759 | 780 | +2.77% | 36,700 | 77億7724万 | +2.36% | 20.02 | 4.18 |
| 03/17 | 767 | 773 | 752 | 759 | -1.04% | 35,900 | 75億6785万 | -1.04% | 19.48 | 4.07 |
| 03/16 | 760 | 767 | 752 | 767 | 0% | 35,900 | 76億4762万 | -0.65% | 19.69 | 4.11 |
| 03/13 | 740 | 767 | 729 | 767 | +2.27% | 74,000 | 76億4762万 | -1.29% | 19.69 | 4.11 |
| 03/12 | 763 | 763 | 741 | 750 | -0.66% | 40,000 | 74億7811万 | -4.09% | 19.25 | 4.02 |
| 03/11 | 758 | 769 | 755 | 755 | -0.13% | 46,500 | 75億2797万 | -4.31% | 19.38 | 4.05 |
| 03/10 | 724 | 756 | 720 | 756 | +5.88% | 62,900 | 75億3794万 | -4.91% | 19.41 | 4.05 |
| 03/09 | 726 | 726 | 699 | 714 | -5.43% | 115,500 | 71億1916万 | -11.08% | 18.33 | 3.83 |
| 03/06 | 733 | 758 | 730 | 755 | +2.03% | 62,900 | 75億2797万 | -7.02% | 19.38 | 4.05 |
| 03/05 | 732 | 746 | 728 | 740 | +5.41% | 74,900 | 73億7841万 | -9.54% | 19 | 3.97 |
| 03/04 | 722 | 732 | 688 | 702 | -2.23% | 101,800 | 69億9951万 | -15.01% | 18.02 | 3.76 |
| 03/03 | 728 | 742 | 718 | 718 | -0.97% | 83,100 | 71億5905万 | -14.22% | 18.43 | 3.85 |
| 03/02 | 731 | 738 | 714 | 725 | -0.82% | 83,300 | 72億2884万 | -14.4% | 18.61 | 3.88 |
| 02/27 | 737 | 743 | 718 | 731 | -0.81% | 342,300 | 72億8867万 | -14.7% | 18.77 | 3.92 |
| 02/26 | 739 | 747 | 724 | 737 | +0.68% | 70,700 | 73億4849万 | -14.9% | 18.92 | 3.95 |
| 02/25 | 731 | 740 | 722 | 732 | +1.67% | 56,900 | 72億9864万 | -16.44% | 18.79 | 3.92 |
| 02/24 | 740 | 740 | 702 | 720 | -2.96% | 133,600 | 71億7899万 | -18.74% | 18.48 | 3.86 |
| 02/20 | 749 | 749 | 727 | 742 | -0.54% | 111,300 | 73億9835万 | -17.37% | 19.05 | 3.98 |
| 02/19 | 777 | 777 | 738 | 746 | -3.49% | 88,800 | 74億3823万 | -17.93% | 19.15 | 4 |
| 02/18 | 757 | 784 | 737 | 773 | +3.62% | 226,700 | 77億744万 | -15.8% | 19.84 | 4.14 |
| 02/17 | 754 | 757 | 725 | 746 | -1.06% | 130,700 | 74億3823万 | -19.44% | 19.15 | 4 |
| 02/16 | 735 | 773 | 733 | 754 | -11.81% | 558,500 | 75億1800万 | -19.36% | 19.36 | 4.04 |
| 02/13 | 906 | 910 | 852 | 855 | -5.73% | 322,700 | 85億2505万 | -9.52% | 21.95 | 4.58 |
| 02/12 | 918 | 922 | 901 | 907 | -1.73% | 38,600 | 90億4353万 | -4.43% | 23.28 | 4.86 |
| 02/10 | 893 | 927 | 893 | 923 | +3.59% | 33,900 | 92億307万 | -3.05% | 23.69 | 4.95 |
| 02/09 | 895 | 899 | 879 | 891 | +1.02% | 40,500 | 88億8400万 | -6.51% | 22.87 | 4.77 |
| 02/06 | 907 | 907 | 872 | 882 | -3.08% | 83,200 | 87億9426万 | -7.45% | 22.64 | 4.73 |
| 02/05 | 888 | 911 | 880 | 910 | +2.02% | 58,900 | 90億7345万 | -4.71% | 23.36 | 4.88 |
| 02/04 | 912 | 912 | 886 | 892 | -2.83% | 101,400 | 88億9397万 | -6.69% | 22.9 | 4.78 |
| 02/03 | 913 | 925 | 911 | 918 | +0.44% | 35,700 | 91億5321万 | -4.08% | 23.57 | 4.92 |
| 02/02 | 931 | 937 | 908 | 914 | -2.56% | 30,600 | 91億1333万 | -4.39% | 23.46 | 4.9 |
| 01/30 | 933 | 938 | 920 | 938 | 0% | 22,800 | 93億5263万 | -1.88% | 24.08 | 5.03 |
| 01/29 | 934 | 945 | 903 | 938 | +1.74% | 62,600 | 93億5263万 | -1.78% | 24.08 | 5.03 |
| 01/28 | 941 | 942 | 914 | 922 | -2.43% | 56,700 | 91億9310万 | -3.35% | 23.67 | 4.94 |
| 01/27 | 962 | 962 | 941 | 945 | -1.77% | 26,800 | 94億2243万 | -0.94% | 24.26 | 5.06 |
| 01/26 | 973 | 973 | 952 | 962 | -1.64% | 58,000 | 95億9193万 | +0.94% | 24.7 | 5.15 |
| 01/23 | 982 | 995 | 968 | 978 | +1.03% | 35,200 | 97億5146万 | +2.84% | 25.11 | 5.24 |
| 01/22 | 973 | 983 | 964 | 968 | +1.04% | 37,200 | 96億5175万 | +2% | 24.85 | 5.19 |
| 01/21 | 955 | 968 | 944 | 958 | -2.54% | 70,100 | 95億5205万 | +1.38% | 24.59 | 5.13 |
| 01/20 | 990 | 997 | 971 | 983 | -0.71% | 53,900 | 98億132万 | +4.24% | 25.23 | 5.27 |
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 12月期 | 2,315 4,630 10/14 | 496 992 3/13 | 11,165,200 5,582,600 2/12 | 277億6316万 | 55億9623万 | 161億2712万 12/30 |
| 2021年 12月期 | 2,650 5,300 11/16 | 867 1,733 8/16 | 1,063,800 531,900 8/17 | 317億8073万 | 103億9170万 | 184億7010万 12/30 |
| 2022年 12月期 | 1,723 3,445 1/4 | 635 1,269 6/20 | 2,932,400 1,466,200 8/19 | 206億5747万 | 76億938万 | 84億4560万 12/30 |
| 2023年 12月期 | 1,063 2,126 6/19 | 718 1,436 12/25 | 601,600 300,800 1/24 | 127億4827万 | 86億1078万 | 75億3794万 12/29 |
| 2024年 12月期 | 830 1,659 2/28 | 526 1,051 8/5 | 459,200 229,600 2/27 | 82億7080万 | 52億3966万 | 65億2741万 12/30 |
| 2025年 12月期 | 1,740 8/29 | 570 1,140 4/7 | 1,185,200 8/15 | 173億4923万 | 56億8337万 | 88億5684万 12/30 |
| 最新 | 1,418 2026/6/17 | 544,500 | 141億3863万 | |||
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。
