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
09/15	615	620	610	618	+0.49%	143,200	-	+6.19%	-	-
09/14	603	615	596	615	+1.82%	102,400	-	+6.4%	-	-
09/11	587	611	575	604	+1.85%	147,100	-	+5.23%	-	-
09/10	582	596	580	593	+1.37%	84,900	-	+3.85%	-	-
09/09	598	598	584	585	-2.17%	97,500	-	+2.99%	-	-
09/08	614	614	597	598	-2.29%	107,600	-	+5.84%	-	-
09/07	625	625	608	612	-1.61%	183,100	-	+8.9%	-	-
09/04	607	622	598	622	+3.67%	283,500	-	+11.67%	-	-
09/03	585	610	582	600	+3.27%	237,000	-	+8.7%	-	-
09/02	581	584	574	581	-1.36%	87,800	-	+5.83%	-	-
09/01	593	593	580	589	-0.84%	119,400	-	+7.88%	-	-
08/31	593	599	585	594	+1.02%	148,900	-	+9.19%	-	-
08/28	573	592	572	588	+2.26%	90,500	-	+8.49%	-	-
08/27	575	589	573	575	+0.7%	115,400	-	+6.68%	-	-
08/26	566	577	566	571	0%	56,600	-	+6.13%	-	-
08/25	571	578	567	571	-0.35%	76,500	-	+6.53%	-	-
08/24	564	585	555	573	+2.69%	162,100	-	+7.5%	-	-
08/21	550	561	547	558	+1.27%	76,500	-	+5.28%	-	-
08/20	551	557	540	551	+0.55%	97,300	-	+4.36%	-	-
08/19	573	573	548	548	-5.19%	120,500	-	+4.18%	-	-
08/18	574	585	572	578	0%	53,800	-	+10.31%	-	-
08/17	570	584	565	578	+2.48%	108,300	-	+10.94%	-	-
08/14	550	575	548	564	+2.73%	193,000	-	+9.09%	-	-
08/13	530	549	528	549	+4.57%	123,600	-	+6.6%	-	-
08/12	528	534	522	525	+0.77%	43,800	-	+2.34%	-	-
08/10	516	538	509	521	+0.19%	162,700	-	+1.56%	-	-
08/07	535	535	517	520	-3.17%	81,800	-	+1.56%	-	-
08/06	523	541	521	537	+2.68%	114,000	-	+5.09%	-	-
08/05	510	524	510	523	+2.75%	72,500	-	+2.55%	-	-
08/04	508	514	501	509	+0.2%	78,400	-	0%	-	-
08/03	505	508	492	508	+0.79%	61,000	-	0%	-	-
07/31	503	509	494	504	+1.41%	58,200	-	-0.79%	-	-
07/30	498	501	484	497	-1.58%	78,000	-	-1.97%	-	-
07/29	520	531	494	505	-2.51%	131,600	-	-0.39%	-	-
07/28	539	544	517	518	-3.72%	61,500	-	+2.17%	-	-
07/27	533	542	524	538	+1.32%	100,600	-	+6.32%	-	-
07/24	533	535	522	531	-0.56%	87,400	-	+5.36%	-	-
07/23	530	538	527	534	+0.75%	61,700	-	+6.16%	-	-
07/22	523	532	516	530	+1.34%	113,500	-	+5.58%	-	-
07/21	501	523	500	523	+6.52%	177,800	-	+4.6%	-	-
07/17	508	515	487	491	-3.91%	121,500	-	-1.8%	-	-
07/16	510	513	506	511	-0.2%	48,000	-	+2.2%	-	-
07/15	501	514	501	512	+2.61%	82,700	-	+2.4%	-	-
07/14	496	508	495	499	+0.6%	68,200	-	-0.2%	-	-
07/13	499	505	491	496	-0.2%	64,400	-	-0.8%	-	-
07/10	494	503	494	497	+0.81%	19,200	-	-0.8%	-	-
07/09	498	500	491	493	-1.4%	53,300	-	-1.6%	-	-
07/08	501	506	495	500	-1.57%	64,500	-	-0.4%	-	-
07/07	508	522	508	508	0%	76,800	-	+1.2%	-	-
07/06	512	512	502	508	0%	31,800	-	+1.2%	-	-
07/03	504	510	503	508	+0.99%	19,000	-	+1.2%	-	-
07/02	503	515	501	503	+0.2%	80,500	-	0%	-	-
07/01	499	502	497	502	+1.62%	39,600	-	-0.4%	-	-
06/30	493	499	490	494	-0.4%	41,700	-	-2.18%	-	-
06/29	499	503	487	496	+0.4%	109,000	-	-2.17%	-	-
06/26	500	502	490	494	-0.8%	65,500	-	-3.14%	-	-
06/25	492	499	489	498	+1.22%	53,900	-	-2.73%	-	-
06/24	499	507	486	492	-1.6%	58,800	-	-4.28%	-	-
06/23	498	504	493	500	+1.01%	63,300	-	-3.1%	-	-
06/22	490	499	488	495	-0.4%	41,600	-	-4.62%	-	-
06/19	503	505	487	497	-1.58%	95,800	-	-4.61%	-	-
06/18	503	508	498	505	+2.02%	57,400	-	-3.26%	-	-
06/17	499	511	494	495	+0.61%	95,300	-	-4.99%	-	-
06/16	503	503	483	492	-2.77%	154,200	-	-5.57%	-	-
06/15	509	519	506	506	+1.2%	91,600	-	-2.88%	-	-
06/12	511	517	499	500	-1.77%	77,900	-	-3.85%	-	-
06/11	514	514	494	509	-0.97%	126,700	-	-1.93%	-	-
06/10	514	529	510	514	+0.98%	141,700	-	-0.58%	-	-
06/09	505	517	502	509	+1.39%	109,900	-	-1.17%	-	-
06/08	506	510	494	502	-1.76%	65,000	-	-1.95%	-	-
06/05	511	525	506	511	+0.99%	61,300	-	0%	-	-
06/04	501	514	494	506	+0.2%	69,500	-	-0.59%	-	-
06/03	507	510	491	505	-0.59%	62,500	-	-0.39%	-	-
06/02	507	514	490	508	+0.2%	124,000	-	+0.59%	-	-
06/01	525	528	507	507	-3.8%	99,300	-	+0.8%	-	-
05/29	538	544	527	527	-1.13%	48,900	-	+4.98%	-	-
05/28	541	549	520	533	-1.3%	129,400	-	+6.6%	-	-
05/27	542	548	528	540	-0.37%	102,700	-	+8.22%	-	-
05/26	545	554	542	542	-1.63%	101,100	-	+9.05%	-	-
05/25	550	555	533	551	+0.55%	134,600	-	+11.09%	-	-
05/22	558	558	546	548	-0.72%	111,300	-	+11.16%	-	-
05/21	553	563	551	552	+1.28%	126,100	-	+12.2%	-	-
05/20	570	570	536	545	-3.71%	321,300	-	+11.22%	-	-
05/19	560	570	551	566	+0.89%	246,000	-	+15.98%	-	-
05/18	541	570	541	561	+10.87%	585,100	-	+15.43%	-	-
05/15	502	509	497	506	+2.43%	223,700	-	+4.76%	-	-
05/14	501	504	491	494	-0.4%	93,500	-	+2.28%	-	-
05/13	490	504	487	496	+1.22%	148,800	-	+2.9%	-	-
05/12	472	492	469	490	+4.7%	98,700	-	+1.66%	-	-
05/11	473	474	463	468	-1.68%	59,900	-	-3.11%	-	-
05/08	481	487	462	476	+3.7%	253,000	-	-1.45%	-	-
05/07	475	476	459	459	-1.71%	62,800	-	-4.97%	-	-
05/01	448	472	442	467	+3.55%	205,000	-	-3.51%	-	-
04/30	465	466	446	451	-4.45%	74,300	-	-7.01%	-	-
04/28	450	472	450	472	+5.36%	69,900	-	-3.08%	-	-
04/27	451	452	444	448	-1.97%	69,900	-	-8.2%	-	-
04/24	460	460	451	457	-0.87%	45,000	-	-6.54%	-	-
04/23	465	467	457	461	-1.5%	53,900	-	-6.11%	-	-
04/22	479	481	466	468	-1.89%	37,600	-	-4.88%	-	-
04/21	483	484	474	477	-1.45%	52,100	-	-3.25%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2013年 3月期	2,890 289 12/20	890 89 10/1	2,073,710 20,737,100 11/30	-	-	1087億5147万 3/29
2014年 3月期	2,750 275 4/5	1,810 181 9/2	531,380 5,313,800 3/25	491億8859万	323億7504万	388億1357万 3/31
2015年 3月期	2,470 247 3/2 247 2/27	1,900 190 10/17	91,560 915,600 4/2	441億8030万	339億8484万	402億4401万 3/31
2016年 3月期	2,390 239 4/24 239 4/23	1,340 134 2/24	89,050 890,500 5/18	427億4936万	239億6826万	264億7144万 3/31
2017年 3月期	2,100 210 12/21	1,280 128 4/11	52,120 521,200 9/21	375億6220万	228億9505万	337億6168万 3/31
2018年 3月期	2,240 224 11/1 224 10/31	1,780 178 2/6	55,210 552,100 10/25	400億6634万	318億3843万	335億8345万 3/30
2019年 3月期	1,960 196 9/21	1,130 113 3/25 113 12/25	363,310 3,633,100 11/8	350億5805万	202億1204万	207億2587万 3/29
2020年 3月期	1,180 118 4/2	770 77 3/13 77 3/10	463,820 4,638,200 5/30	211億638万	137億7280万	162億4213万 3/31
2021年 3月期	1,250 125 8/12	765 2/26	970,780 9,707,800 8/12	223億5845万	136億8337万	170億6131万 3/31
2022年 3月期	798 4/1	576 12/1	173,000 4/8	171億8912万	124億719万	133億2623万 3/31
2023年 3月期	629 4/5	381 3/16	461,000 12/20	135億4882万	82億684万	83億3936万 3/31
2024年 3月期	734 3/8	358 6/1 5/31	1,134,800 11/1	197億75万	77億1141万	162億5815万 3/29
2025年 3月期	609 4/1	248 8/5	1,888,600 5/1	163億4572万	66億5638万	94億6993万 3/31
2026年 3月期	624 2/13	263 4/7	1,488,200 8/20	167億4832万	70億5898万	126億5743万 3/31
最新	618 2026/9/15		143,200	165億8728万

じもと HD（7161）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート