ジモティー（7082）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,406
- 始値
- 1,407
- 高値
- 1,407
- 安値
- 1,405
- 終値 -0.07%
- 1,405
- 出来高 -73.88%
- 6,400
乖離率
- 株価（5日）
移動平均値 - 0%
1,405 - 株価（25日）
移動平均値 - 0%
1,405 - 出来高（5日）
移動平均値 - -72.51%
23,280
2026/03/19～2026/08/14
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 | ||||||||||
| 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 |
| 04/09 | 902 | 907 | 875 | 878 | -2.12% | 80,700 | 87億5438万 | +11.99% | 22.54 | 4.44 |
| 04/08 | 880 | 900 | 861 | 897 | +3.1% | 129,600 | 89億4383万 | +15.44% | 23.03 | 4.54 |
| 04/07 | 841 | 870 | 841 | 870 | +4.07% | 80,100 | 86億7461万 | +12.99% | 22.33 | 4.4 |
| 04/06 | 840 | 871 | 835 | 836 | +1.33% | 114,800 | 83億3561万 | +9.42% | 21.46 | 4.23 |
| 04/03 | 819 | 830 | 815 | 825 | +1.85% | 31,400 | 82億2593万 | +8.55% | 21.18 | 4.18 |
| 04/02 | 836 | 849 | 805 | 810 | -2.53% | 69,600 | 80億7636万 | +7% | 20.79 | 4.1 |
| 04/01 | 814 | 840 | 800 | 831 | +3.88% | 85,300 | 82億8575万 | +10.36% | 21.33 | 4.21 |
| 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 |
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 | 1,405 2026/8/14 | 6,400 | 140億901万 | 0% 1,405 | |||
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）
- 2026/08/14 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
496円（2020/03/13） - 183%（2.83倍）
1,405円（8/14）
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。
