- 7082
- 2026/09/25
- 時価
- 140億円
- PER 予
- 36.09倍
- 2020年以降
- 11.01-101.22倍
（2020-2025年） - PBR
- 7.12倍
- 2020年以降
- 3.29-29.59倍
（2020-2025年） - 配当 予
- 0%
- ROE 予
- 19.72%
- ROA 予
- 14.26%
- 資料
- Link
- CSV,JSON
ジモティー（7082）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,406
- 始値
- 1,406
- 高値
- 1,407
- 安値
- 1,406
- 終値 ±0%
- 1,406
- 出来高 -64.62%
- 18,400
乖離率
- 株価（5日）
移動平均値 - 0%
1,406 - 株価（25日）
移動平均値 - 0%
1,406 - 出来高（5日）
移動平均値 - -17.27%
22,240
2026/04/28～2026/09/25
株価推移
| 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 | ||||||||||
| 09/25 | 1,406 | 1,407 | 1,406 | 1,406 | 0% | 18,400 | - | 0% | - | - |
| 09/24 | 1,406 | 1,407 | 1,406 | 1,406 | 0% | 52,000 | - | 0% | - | - |
| 09/18 | 1,406 | 1,407 | 1,406 | 1,406 | -0.07% | 13,800 | - | 0% | - | - |
| 09/17 | 1,406 | 1,407 | 1,406 | 1,407 | +0.07% | 11,600 | - | +0.07% | - | - |
| 09/16 | 1,406 | 1,407 | 1,406 | 1,406 | 0% | 15,400 | - | 0% | - | - |
| 09/15 | 1,406 | 1,407 | 1,406 | 1,406 | 0% | 12,400 | - | 0% | - | - |
| 09/14 | 1,407 | 1,407 | 1,406 | 1,406 | -0.07% | 4,500 | - | 0% | - | - |
| 09/11 | 1,407 | 1,407 | 1,406 | 1,407 | +0.07% | 4,500 | - | +0.07% | - | - |
| 09/10 | 1,407 | 1,407 | 1,406 | 1,406 | -0.07% | 4,400 | - | 0% | - | - |
| 09/09 | 1,406 | 1,407 | 1,406 | 1,407 | +0.07% | 21,900 | - | +0.07% | - | - |
| 09/08 | 1,407 | 1,407 | 1,406 | 1,406 | 0% | 4,500 | - | 0% | - | - |
| 09/07 | 1,406 | 1,407 | 1,406 | 1,406 | 0% | 4,700 | - | 0% | - | - |
| 09/04 | 1,407 | 1,407 | 1,406 | 1,406 | -0.07% | 4,200 | - | 0% | - | - |
| 09/03 | 1,406 | 1,407 | 1,406 | 1,407 | +0.07% | 21,900 | - | +0.07% | - | - |
| 09/02 | 1,406 | 1,407 | 1,406 | 1,406 | 0% | 9,100 | - | 0% | - | - |
| 09/01 | 1,406 | 1,407 | 1,406 | 1,406 | 0% | 8,200 | - | 0% | - | - |
| 08/31 | 1,407 | 1,407 | 1,406 | 1,406 | 0% | 7,600 | - | 0% | - | - |
| 08/28 | 1,406 | 1,408 | 1,406 | 1,406 | -0.07% | 8,800 | - | +0.07% | - | - |
| 08/27 | 1,406 | 1,407 | 1,406 | 1,407 | +0.07% | 2,100 | - | +0.14% | - | - |
| 08/26 | 1,407 | 1,407 | 1,406 | 1,406 | 0% | 14,500 | - | +0.07% | - | - |
| 08/25 | 1,406 | 1,407 | 1,406 | 1,406 | 0% | 8,500 | - | +0.07% | - | - |
| 08/24 | 1,408 | 1,408 | 1,406 | 1,406 | 0% | 5,700 | - | +0.07% | - | - |
| 08/21 | 1,406 | 1,408 | 1,406 | 1,406 | 0% | 88,900 | - | +0.07% | - | - |
| 08/20 | 1,406 | 1,407 | 1,406 | 1,406 | +0.14% | 24,800 | - | +0.07% | - | - |
| 08/19 | 1,406 | 1,406 | 1,404 | 1,404 | -0.14% | 66,200 | - | -0.07% | - | - |
| 08/18 | 1,406 | 1,407 | 1,406 | 1,406 | 0% | 13,900 | - | +0.07% | - | - |
| 08/17 | 1,405 | 1,407 | 1,405 | 1,406 | +0.07% | 34,300 | - | +0.07% | - | - |
| 08/14 | 1,407 | 1,407 | 1,405 | 1,405 | -0.07% | 6,400 | - | 0% | - | - |
| 08/13 | 1,406 | 1,408 | 1,405 | 1,406 | 0% | 24,500 | - | +0.07% | - | - |
| 08/12 | 1,407 | 1,407 | 1,405 | 1,406 | +0.07% | 6,300 | - | +0.07% | - | - |
| 08/10 | 1,405 | 1,407 | 1,405 | 1,405 | 0% | 72,700 | - | 0% | - | - |
| 08/07 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 6,500 | - | 0% | - | - |
| 08/06 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 11,900 | - | 0% | - | - |
| 08/05 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 10,700 | - | 0% | - | - |
| 08/04 | 1,406 | 1,406 | 1,405 | 1,405 | -0.07% | 26,800 | - | 0% | - | - |
| 08/03 | 1,405 | 1,406 | 1,404 | 1,406 | +0.07% | 44,400 | - | +0.07% | - | - |
| 07/31 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 20,800 | - | +0.07% | - | - |
| 07/30 | 1,406 | 1,406 | 1,405 | 1,405 | -0.07% | 12,000 | - | 0% | - | - |
| 07/29 | 1,405 | 1,406 | 1,405 | 1,406 | +0.07% | 17,200 | - | +0.07% | - | - |
| 07/28 | 1,405 | 1,406 | 1,404 | 1,405 | 0% | 44,200 | - | 0% | - | - |
| 07/27 | 1,405 | 1,406 | 1,404 | 1,405 | +0.07% | 23,500 | - | -0.07% | - | - |
| 07/24 | 1,405 | 1,406 | 1,404 | 1,404 | -0.07% | 81,700 | - | -0.14% | - | - |
| 07/23 | 1,404 | 1,406 | 1,404 | 1,405 | +0.07% | 11,500 | - | -0.14% | - | - |
| 07/22 | 1,404 | 1,406 | 1,404 | 1,404 | 0% | 61,800 | - | -0.21% | - | - |
| 07/21 | 1,404 | 1,405 | 1,404 | 1,404 | 0% | 9,900 | - | -0.28% | - | - |
| 07/17 | 1,405 | 1,406 | 1,403 | 1,404 | -0.14% | 213,700 | - | -0.35% | - | - |
| 07/16 | 1,405 | 1,406 | 1,405 | 1,406 | +0.07% | 10,500 | - | -0.21% | - | - |
| 07/15 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 38,100 | - | -0.28% | - | - |
| 07/14 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 11,700 | - | -0.35% | - | - |
| 07/13 | 1,406 | 1,407 | 1,405 | 1,405 | 0% | 11,000 | - | -0.35% | - | - |
| 07/10 | 1,406 | 1,407 | 1,405 | 1,405 | -0.07% | 97,300 | - | -0.43% | - | - |
| 07/09 | 1,406 | 1,407 | 1,405 | 1,406 | +0.07% | 8,600 | - | -0.35% | - | - |
| 07/08 | 1,406 | 1,407 | 1,405 | 1,405 | 0% | 35,200 | - | -0.5% | - | - |
| 07/07 | 1,405 | 1,407 | 1,405 | 1,405 | 0% | 102,200 | - | -0.5% | - | - |
| 07/06 | 1,405 | 1,406 | 1,404 | 1,405 | 0% | 91,800 | - | -0.57% | - | - |
| 07/03 | 1,404 | 1,405 | 1,404 | 1,405 | +0.14% | 19,100 | - | -0.57% | - | - |
| 07/02 | 1,404 | 1,406 | 1,403 | 1,403 | 0% | 66,400 | - | -0.71% | - | - |
| 07/01 | 1,403 | 1,405 | 1,403 | 1,403 | +0.21% | 300,200 | - | -0.78% | - | - |
| 06/30 | 1,403 | 1,404 | 1,399 | 1,400 | -0.21% | 232,100 | - | -0.99% | - | - |
| 06/29 | 1,402 | 1,405 | 1,402 | 1,403 | +0.21% | 98,400 | - | -0.85% | - | - |
| 06/26 | 1,404 | 1,409 | 1,400 | 1,400 | -0.99% | 112,600 | - | -1.13% | - | - |
| 06/25 | 1,416 | 1,416 | 1,412 | 1,414 | 0% | 244,700 | - | -0.14% | - | - |
| 06/24 | 1,412 | 1,415 | 1,400 | 1,414 | -0.14% | 922,700 | - | -0.14% | - | - |
| 06/23 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 447,400 | - | -0.07% | - | - |
| 06/22 | 1,417 | 1,419 | 1,416 | 1,416 | -0.14% | 826,800 | - | +0.14% | - | - |
| 06/19 | 1,419 | 1,419 | 1,417 | 1,418 | 0% | 348,000 | - | +1.43% | - | - |
| 06/18 | 1,419 | 1,419 | 1,418 | 1,418 | 0% | 118,300 | - | +2.98% | - | - |
| 06/17 | 1,417 | 1,419 | 1,417 | 1,418 | +0.07% | 544,500 | - | +4.65% | - | - |
| 06/16 | 1,417 | 1,418 | 1,417 | 1,417 | 0% | 117,600 | - | +6.06% | - | - |
| 06/15 | 1,417 | 1,418 | 1,417 | 1,417 | 0% | 229,500 | - | +7.67% | - | - |
| 06/12 | 1,417 | 1,418 | 1,416 | 1,417 | +0.07% | 179,400 | - | +9.25% | - | - |
| 06/11 | 1,416 | 1,418 | 1,416 | 1,416 | 0% | 395,800 | - | +10.71% | - | - |
| 06/10 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 189,600 | - | +12.38% | - | - |
| 06/09 | 1,417 | 1,418 | 1,416 | 1,416 | -0.07% | 388,300 | - | +14.1% | - | - |
| 06/08 | 1,416 | 1,418 | 1,415 | 1,417 | +0.07% | 836,700 | - | +16.05% | - | - |
| 06/05 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 185,300 | - | +17.9% | - | - |
| 06/04 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 315,900 | - | +19.9% | - | - |
| 06/03 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 227,400 | - | +22.28% | - | - |
| 06/02 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 243,700 | - | +24.54% | - | - |
| 06/01 | 1,416 | 1,418 | 1,416 | 1,416 | 0% | 474,300 | - | +27% | - | - |
| 05/29 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 345,100 | - | +29.43% | - | - |
| 05/28 | 1,416 | 1,417 | 1,415 | 1,416 | +0.07% | 570,300 | - | +32.09% | - | - |
| 05/27 | 1,416 | 1,416 | 1,415 | 1,415 | -0.07% | 316,100 | - | +34.63% | - | - |
| 05/26 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 320,300 | - | +37.61% | - | - |
| 05/25 | 1,416 | 1,417 | 1,416 | 1,416 | 0% | 397,200 | - | +40.62% | - | - |
| 05/22 | 1,418 | 1,419 | 1,415 | 1,416 | -0.21% | 634,000 | - | +43.76% | - | - |
| 05/21 | 1,425 | 1,427 | 1,419 | 1,419 | -1.05% | 743,900 | - | +47.35% | - | - |
| 05/20 | 1,432 | 1,452 | 1,420 | 1,434 | +7.82% | 1,728,400 | - | +52.55% | - | - |
| 05/19 | 1,330 | 1,330 | 1,330 | 1,330 | +29.13% | 24,700 | - | +44.88% | - | - |
| 05/18 | 1,030 | 1,030 | 1,030 | 1,030 | +17.05% | 16,100 | - | +14.32% | - | - |
| 05/15 | 890 | 902 | 876 | 880 | -0.45% | 44,300 | - | -1.57% | - | - |
| 05/14 | 925 | 930 | 879 | 884 | -4.43% | 52,800 | - | -0.9% | - | - |
| 05/13 | 903 | 940 | 897 | 925 | +1.2% | 74,100 | - | +3.93% | - | - |
| 05/12 | 945 | 960 | 906 | 914 | -3.28% | 53,000 | - | +3.28% | - | - |
| 05/11 | 959 | 966 | 941 | 945 | -2.17% | 37,800 | - | +7.14% | - | - |
| 05/08 | 946 | 977 | 946 | 966 | +2.11% | 49,200 | - | +10.27% | - | - |
| 05/07 | 943 | 959 | 940 | 946 | +1.28% | 53,600 | - | +8.99% | - | - |
| 05/01 | 936 | 936 | 915 | 934 | -0.11% | 38,000 | - | +8.48% | - | - |
| 04/30 | 904 | 936 | 900 | 935 | +3.31% | 71,700 | - | +9.48% | - | - |
| 04/28 | 892 | 906 | 892 | 905 | -0.22% | 38,800 | - | +6.72% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +63.73% 8/24 | -38.87% 3/19 |
| 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 | +47.12% 8/27 | -23.27% 1/27 |
| 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 | +44.15% 8/25 | -21.24% 5/19 |
| 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 | +14.86% 6/20 | -10.39% 12/14 |
| 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 | +12.04% 1/7 | -24.83% 8/5 |
| 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 | +39.01% 8/21 | -22.83% 11/25 |
| 最新 | 1,406 2026/9/25 | 18,400 | 140億1898万 | 0% 1,406 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/09/25 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
496円（2020/03/13） - 183%（2.83倍）
1,406円（9/25）
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。
