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
09/04	1,407	1,407	1,406	1,406	-0.07%	4,200	140億1898万	0%	36.09	7.12
09/03	1,406	1,407	1,406	1,407	+0.07%	21,900	140億2895万	+0.07%	36.12	7.12
09/02	1,406	1,407	1,406	1,406	0%	9,100	140億1898万	0%	36.09	7.12
09/01	1,406	1,407	1,406	1,406	0%	8,200	140億1898万	0%	36.09	7.12
08/31	1,407	1,407	1,406	1,406	0%	7,600	140億1898万	0%	36.09	7.12
08/28	1,406	1,408	1,406	1,406	-0.07%	8,800	140億1898万	+0.07%	36.09	7.12
08/27	1,406	1,407	1,406	1,407	+0.07%	2,100	140億2895万	+0.14%	36.12	7.12
08/26	1,407	1,407	1,406	1,406	0%	14,500	140億1898万	+0.07%	36.09	7.12
08/25	1,406	1,407	1,406	1,406	0%	8,500	140億1898万	+0.07%	36.09	7.12
08/24	1,408	1,408	1,406	1,406	0%	5,700	140億1898万	+0.07%	36.09	7.12
08/21	1,406	1,408	1,406	1,406	0%	88,900	140億1898万	+0.07%	36.09	7.12
08/20	1,406	1,407	1,406	1,406	+0.14%	24,800	140億1898万	+0.07%	36.09	7.12
08/19	1,406	1,406	1,404	1,404	-0.14%	66,200	139億9903万	-0.07%	36.04	7.11
08/18	1,406	1,407	1,406	1,406	0%	13,900	140億1898万	+0.07%	36.09	7.12
08/17	1,405	1,407	1,405	1,406	+0.07%	34,300	140億1898万	+0.07%	36.09	7.12
08/14	1,407	1,407	1,405	1,405	-0.07%	6,400	140億901万	0%	36.07	7.11
08/13	1,406	1,408	1,405	1,406	0%	24,500	140億1898万	+0.07%	36.09	7.12
08/12	1,407	1,407	1,405	1,406	+0.07%	6,300	140億1898万	+0.07%	36.09	7.12
08/10	1,405	1,407	1,405	1,405	0%	72,700	140億901万	0%	36.07	7.11
08/07	1,405	1,406	1,405	1,405	0%	6,500	140億901万	0%	36.07	7.11
08/06	1,405	1,406	1,405	1,405	0%	11,900	140億901万	0%	36.07	7.11
08/05	1,405	1,406	1,405	1,405	0%	10,700	140億901万	0%	36.07	7.11
08/04	1,406	1,406	1,405	1,405	-0.07%	26,800	140億901万	0%	36.07	7.11
08/03	1,405	1,406	1,404	1,406	+0.07%	44,400	140億1898万	+0.07%	36.09	7.12
07/31	1,405	1,406	1,405	1,405	0%	20,800	140億901万	+0.07%	36.07	7.11
07/30	1,406	1,406	1,405	1,405	-0.07%	12,000	140億901万	0%	36.07	7.11
07/29	1,405	1,406	1,405	1,406	+0.07%	17,200	140億1898万	+0.07%	36.09	7.12
07/28	1,405	1,406	1,404	1,405	0%	44,200	140億901万	0%	36.07	7.11
07/27	1,405	1,406	1,404	1,405	+0.07%	23,500	140億901万	-0.07%	36.07	7.11
07/24	1,405	1,406	1,404	1,404	-0.07%	81,700	139億9903万	-0.14%	36.04	7.11
07/23	1,404	1,406	1,404	1,405	+0.07%	11,500	140億901万	-0.14%	36.07	7.11
07/22	1,404	1,406	1,404	1,404	0%	61,800	139億9903万	-0.21%	36.04	7.11
07/21	1,404	1,405	1,404	1,404	0%	9,900	139億9903万	-0.28%	36.04	7.11
07/17	1,405	1,406	1,403	1,404	-0.14%	213,700	139億9903万	-0.35%	36.04	7.11
07/16	1,405	1,406	1,405	1,406	+0.07%	10,500	140億1898万	-0.21%	36.09	7.12
07/15	1,405	1,406	1,405	1,405	0%	38,100	140億901万	-0.28%	36.07	7.11
07/14	1,405	1,406	1,405	1,405	0%	11,700	140億901万	-0.35%	36.07	7.11
07/13	1,406	1,407	1,405	1,405	0%	11,000	140億901万	-0.35%	36.07	7.11
07/10	1,406	1,407	1,405	1,405	-0.07%	97,300	140億901万	-0.43%	36.07	7.11
07/09	1,406	1,407	1,405	1,406	+0.07%	8,600	140億1898万	-0.35%	36.09	7.12
07/08	1,406	1,407	1,405	1,405	0%	35,200	140億901万	-0.5%	36.07	7.11
07/07	1,405	1,407	1,405	1,405	0%	102,200	140億901万	-0.5%	36.07	7.11
07/06	1,405	1,406	1,404	1,405	0%	91,800	140億901万	-0.57%	36.07	7.11
07/03	1,404	1,405	1,404	1,405	+0.14%	19,100	140億901万	-0.57%	36.07	7.11
07/02	1,404	1,406	1,403	1,403	0%	66,400	139億8906万	-0.71%	36.02	7.1
07/01	1,403	1,405	1,403	1,403	+0.21%	300,200	139億8906万	-0.78%	36.02	7.1
06/30	1,403	1,404	1,399	1,400	-0.21%	232,100	139億5915万	-0.99%	35.94	7.09
06/29	1,402	1,405	1,402	1,403	+0.21%	98,400	139億8906万	-0.85%	36.02	7.1
06/26	1,404	1,409	1,400	1,400	-0.99%	112,600	139億5915万	-1.13%	35.94	7.09
06/25	1,416	1,416	1,412	1,414	0%	244,700	140億9874万	-0.14%	36.3	7.16
06/24	1,412	1,415	1,400	1,414	-0.14%	922,700	140億9874万	-0.14%	36.3	7.16
06/23	1,416	1,417	1,416	1,416	0%	447,400	141億1868万	-0.07%	36.35	7.17
06/22	1,417	1,419	1,416	1,416	-0.14%	826,800	141億1868万	+0.14%	36.35	7.17
06/19	1,419	1,419	1,417	1,418	0%	348,000	141億3863万	+1.43%	36.4	7.18
06/18	1,419	1,419	1,418	1,418	0%	118,300	141億3863万	+2.98%	36.4	7.18
06/17	1,417	1,419	1,417	1,418	+0.07%	544,500	141億3863万	+4.65%	36.4	7.18
06/16	1,417	1,418	1,417	1,417	0%	117,600	141億2866万	+6.06%	36.38	7.17
06/15	1,417	1,418	1,417	1,417	0%	229,500	141億2866万	+7.67%	36.38	7.17
06/12	1,417	1,418	1,416	1,417	+0.07%	179,400	141億2866万	+9.25%	36.38	7.17
06/11	1,416	1,418	1,416	1,416	0%	395,800	141億1868万	+10.71%	36.35	7.17
06/10	1,416	1,417	1,416	1,416	0%	189,600	141億1868万	+12.38%	36.35	7.17
06/09	1,417	1,418	1,416	1,416	-0.07%	388,300	141億1868万	+14.1%	36.35	7.17
06/08	1,416	1,418	1,415	1,417	+0.07%	836,700	141億2866万	+16.05%	36.38	7.17
06/05	1,416	1,417	1,416	1,416	0%	185,300	141億1868万	+17.9%	36.35	7.17
06/04	1,416	1,417	1,416	1,416	0%	315,900	141億1868万	+19.9%	36.35	7.17
06/03	1,416	1,417	1,416	1,416	0%	227,400	141億1868万	+22.28%	36.35	7.17
06/02	1,416	1,417	1,416	1,416	0%	243,700	141億1868万	+24.54%	36.35	7.17
06/01	1,416	1,418	1,416	1,416	0%	474,300	141億1868万	+27%	36.35	7.17
05/29	1,416	1,417	1,416	1,416	0%	345,100	141億1868万	+29.43%	36.35	7.17
05/28	1,416	1,417	1,415	1,416	+0.07%	570,300	141億1868万	+32.09%	36.35	7.17
05/27	1,416	1,416	1,415	1,415	-0.07%	316,100	141億871万	+34.63%	36.32	7.16
05/26	1,416	1,417	1,416	1,416	0%	320,300	141億1868万	+37.61%	36.35	7.17
05/25	1,416	1,417	1,416	1,416	0%	397,200	141億1868万	+40.62%	36.35	7.17
05/22	1,418	1,419	1,415	1,416	-0.21%	634,000	141億1868万	+43.76%	36.35	7.17
05/21	1,425	1,427	1,419	1,419	-1.05%	743,900	141億4860万	+47.35%	36.43	7.18
05/20	1,432	1,452	1,420	1,434	+7.82%	1,728,400	142億9816万	+52.55%	36.81	7.26
05/19	1,330	1,330	1,330	1,330	+29.13%	24,700	132億6119万	+44.88%	34.14	6.73
05/18	1,030	1,030	1,030	1,030	+17.05%	16,100	102億6995万	+14.32%	26.44	5.21
05/15	890	902	876	880	-0.45%	44,300	87億7432万	-1.57%	22.59	4.45
05/14	925	930	879	884	-4.43%	52,800	88億1421万	-0.9%	22.69	4.48
05/13	903	940	897	925	+1.2%	74,100	92億2301万	+3.93%	23.75	4.68
05/12	945	960	906	914	-3.28%	53,000	91億1333万	+3.28%	23.46	4.63
05/11	959	966	941	945	-2.17%	37,800	94億2243万	+7.14%	24.26	4.78
05/08	946	977	946	966	+2.11%	49,200	96億3181万	+10.27%	24.8	4.89
05/07	943	959	940	946	+1.28%	53,600	94億3240万	+8.99%	24.28	4.79
05/01	936	936	915	934	-0.11%	38,000	93億1275万	+8.48%	23.98	4.73
04/30	904	936	900	935	+3.31%	71,700	93億2272万	+9.48%	24	4.73
04/28	892	906	892	905	-0.22%	38,800	90億2359万	+6.72%	23.23	4.58
04/27	865	913	865	907	+4.86%	51,100	90億4353万	+7.72%	23.28	4.59
04/24	873	884	865	865	-0.57%	41,300	86億2476万	+3.59%	22.21	4.38
04/23	875	875	852	870	-1.02%	34,800	86億7461万	+4.69%	22.33	4.4
04/22	886	894	867	879	-0.57%	56,200	87億6435万	+6.29%	22.56	4.45
04/21	867	886	861	884	+1.73%	37,800	88億1421万	+7.54%	22.69	4.48
04/20	886	886	864	869	-1.92%	37,700	86億6464万	+6.23%	22.31	4.4
04/17	891	908	877	886	+1.14%	56,300	88億3415万	+8.98%	22.74	4.49
04/16	881	891	875	876	+0.69%	36,500	87億3444万	+8.42%	22.49	4.43
04/15	865	885	865	870	+1.28%	39,000	86億7461万	+8.34%	22.33	4.4
04/14	856	867	849	859	+0.82%	25,000	85億6493万	+7.51%	22.05	4.35
04/13	862	866	848	852	-0.58%	31,300	84億9514万	+7.44%	21.87	4.31
04/10	878	880	852	857	-2.39%	41,500	85億4499万	+8.62%	22	4.34

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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 2026/9/4		4,200	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）
2026/09/04 vs 2025/12/30: 55%（1.55倍）
過去安値 496円（2020/03/13）: 183%（2.83倍）
1,406円（9/4）

ジモティー（7082）の株価チャート

株価

9/4

乖離率

2026/04/10～2026/09/04

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート