ジャパンインベストメントアドバイザー（7172）の時価総額の推移
- 2014年12月30日
- 212億6470万
- 2015年12月30日
- 201億8421万
- 2016年12月30日
- 437億6777万
- 2017年12月29日
- 852億7078万
- 2018年12月28日
- 915億9086万
- 2019年12月30日
- 452億7110万
- 2020年12月30日
- 400億1041万
- 2021年12月30日
- 392億7461万
- 2022年12月30日
- 351億9158万
- 2023年12月29日
- 402億1623万
- 2024年12月30日
- 691億3051万
- 2025年12月30日
- 1233億9093万
2025/12/04～2026/05/07
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 | ||||||||||
| 05/07 | 2,127 | 2,135 | 2,085 | 2,085 | -1.28% | 618,500 | 1272億3160万 | +3.58% | 9.71 | 1.64 |
| 05/01 | 2,188 | 2,191 | 2,105 | 2,112 | -3.65% | 618,000 | 1288億7920万 | +5.23% | 9.84 | 1.66 |
| 04/30 | 1,995 | 2,228 | 1,963 | 2,192 | +9.16% | 1,418,700 | 1337億6099万 | +9.6% | 10.21 | 1.72 |
| 04/28 | 1,977 | 2,008 | 1,974 | 2,008 | +1.62% | 308,300 | 1225億3288万 | +0.9% | 9.35 | 1.58 |
| 04/27 | 1,950 | 1,979 | 1,940 | 1,976 | +0.87% | 283,100 | 1205億8016万 | -0.45% | 9.2 | 1.55 |
| 04/24 | 1,980 | 1,986 | 1,949 | 1,959 | -1.11% | 164,200 | 1195億4278万 | -1.11% | 9.12 | 1.54 |
| 04/23 | 1,967 | 1,981 | 1,948 | 1,981 | +0.71% | 319,300 | 1208億8528万 | +0.1% | 9.23 | 1.55 |
| 04/22 | 1,998 | 2,007 | 1,962 | 1,967 | -2.04% | 350,600 | 1200億3096万 | -0.56% | 9.16 | 1.54 |
| 04/21 | 2,018 | 2,023 | 1,998 | 2,008 | -0.4% | 237,400 | 1225億3288万 | +1.67% | 9.35 | 1.58 |
| 04/20 | 2,041 | 2,047 | 2,009 | 2,016 | -1.08% | 194,300 | 1230億2106万 | +2.28% | 9.39 | 1.58 |
| 04/17 | 2,033 | 2,044 | 2,027 | 2,038 | +0.54% | 164,000 | 1243億6355万 | +3.66% | 9.49 | 1.6 |
| 04/16 | 2,046 | 2,046 | 2,013 | 2,027 | +0.7% | 188,200 | 1236億9230万 | +3.31% | 9.44 | 1.59 |
| 04/15 | 2,049 | 2,058 | 2,013 | 2,013 | -1.47% | 215,500 | 1228億3799万 | +2.7% | 9.37 | 1.58 |
| 04/14 | 2,032 | 2,048 | 2,030 | 2,043 | +1.44% | 207,200 | 1246億6866万 | +4.34% | 9.51 | 1.6 |
| 04/13 | 2,030 | 2,044 | 2,011 | 2,014 | -0.84% | 215,000 | 1228億9901万 | +3.07% | 9.38 | 1.58 |
| 04/10 | 2,050 | 2,065 | 2,025 | 2,031 | -0.25% | 231,200 | 1239億3639万 | +3.99% | 9.46 | 1.59 |
| 04/09 | 2,068 | 2,079 | 2,036 | 2,036 | -1.55% | 247,500 | 1242億4151万 | +4.36% | 9.48 | 1.6 |
| 04/08 | 2,072 | 2,075 | 2,059 | 2,068 | +1.77% | 343,700 | 1261億9422万 | +6.27% | 9.63 | 1.62 |
| 04/07 | 2,037 | 2,060 | 2,022 | 2,032 | +0.4% | 241,600 | 1239億9742万 | +4.58% | 9.46 | 1.59 |
| 04/06 | 2,004 | 2,030 | 2,002 | 2,024 | +1.5% | 231,000 | 1235億924万 | +4.12% | 9.43 | 1.59 |
| 04/03 | 1,988 | 2,018 | 1,985 | 1,994 | +1.06% | 273,400 | 1216億7857万 | +2.47% | 9.29 | 1.56 |
| 04/02 | 1,990 | 2,021 | 1,963 | 1,973 | +0.1% | 557,100 | 1203億9710万 | +1.28% | 9.19 | 1.55 |
| 04/01 | 1,916 | 1,971 | 1,910 | 1,971 | +5.06% | 427,200 | 1202億7505万 | +1.13% | 9.18 | 1.55 |
| 03/31 | 1,891 | 1,909 | 1,876 | 1,876 | -0.79% | 591,600 | 1144億7793万 | -3.7% | 8.74 | 1.47 |
| 03/30 | 1,879 | 1,899 | 1,863 | 1,891 | -2.32% | 449,200 | 1153億9326万 | -3.13% | 8.81 | 1.48 |
| 03/27 | 1,936 | 1,947 | 1,920 | 1,936 | +0.57% | 382,000 | 1181億3927万 | -1.12% | 9.02 | 1.52 |
| 03/26 | 1,941 | 1,947 | 1,900 | 1,925 | -0.67% | 279,400 | 1174億6802万 | -1.89% | 8.97 | 1.51 |
| 03/25 | 1,923 | 1,943 | 1,923 | 1,938 | +2.11% | 268,600 | 1182億6132万 | -1.37% | 9.03 | 1.52 |
| 03/24 | 1,897 | 1,903 | 1,870 | 1,898 | +2.21% | 270,900 | 1158億2042万 | -3.61% | 8.84 | 1.49 |
| 03/23 | 1,870 | 1,876 | 1,843 | 1,857 | -2.67% | 508,700 | 1133億1850万 | -5.97% | 8.65 | 1.46 |
| 03/19 | 1,930 | 1,938 | 1,906 | 1,908 | -2.6% | 306,000 | 1164億3064万 | -3.83% | 8.89 | 1.5 |
| 03/18 | 1,926 | 1,959 | 1,919 | 1,959 | +2.83% | 272,800 | 1195億4278万 | -2.39% | 9.12 | 1.54 |
| 03/17 | 1,919 | 1,926 | 1,895 | 1,905 | +0.74% | 233,100 | 1162億4758万 | -5.93% | 8.87 | 1.49 |
| 03/16 | 1,905 | 1,911 | 1,874 | 1,891 | -1.1% | 493,000 | 1153億9326万 | -7.44% | 8.81 | 1.48 |
| 03/13 | 1,908 | 1,931 | 1,897 | 1,912 | -0.88% | 343,200 | 1166億7473万 | -7.23% | 8.9 | 1.5 |
| 03/12 | 1,971 | 1,980 | 1,913 | 1,929 | -2.58% | 448,900 | 1177億1211万 | -7.17% | 8.98 | 1.51 |
| 03/11 | 1,980 | 2,005 | 1,980 | 1,980 | +1.02% | 321,600 | 1208億2425万 | -5.4% | 9.22 | 1.55 |
| 03/10 | 1,951 | 1,974 | 1,935 | 1,960 | +1.5% | 445,400 | 1196億381万 | -6.8% | 9.13 | 1.54 |
| 03/09 | 1,900 | 1,932 | 1,875 | 1,931 | -3.26% | 889,000 | 1178億3416万 | -8.61% | 8.99 | 1.51 |
| 03/06 | 1,955 | 1,998 | 1,948 | 1,996 | +0.86% | 453,500 | 1218億61万 | -5.98% | 9.3 | 1.57 |
| 03/05 | 1,965 | 1,993 | 1,954 | 1,979 | +3.72% | 555,900 | 1207億6323万 | -7.09% | 9.22 | 1.55 |
| 03/04 | 1,956 | 1,968 | 1,868 | 1,908 | -4.79% | 1,345,600 | 1164億3064万 | -10.8% | 8.89 | 1.5 |
| 03/03 | 2,060 | 2,060 | 2,002 | 2,004 | -2.1% | 627,500 | 1222億8879万 | -6.79% | 9.33 | 1.57 |
| 03/02 | 2,001 | 2,047 | 1,991 | 2,047 | -1.25% | 672,900 | 1249億1275万 | -5.19% | 9.53 | 1.61 |
| 02/27 | 2,055 | 2,078 | 2,033 | 2,073 | +1.47% | 532,300 | 1264億9933万 | -4.25% | 9.65 | 1.63 |
| 02/26 | 2,011 | 2,059 | 2,004 | 2,043 | +2.15% | 688,400 | 1246億6866万 | -5.81% | 9.51 | 1.6 |
| 02/25 | 1,972 | 2,000 | 1,960 | 2,000 | +1.73% | 473,200 | 1220億4470万 | -8.13% | 9.31 | 1.57 |
| 02/24 | 1,957 | 1,986 | 1,953 | 1,966 | +0.15% | 707,600 | 1199億6994万 | -10.06% | 9.16 | 1.54 |
| 02/20 | 2,015 | 2,018 | 1,952 | 1,963 | -4.2% | 1,462,300 | 1197億8687万 | -10.61% | 9.14 | 1.54 |
| 02/19 | 2,026 | 2,050 | 2,001 | 2,049 | +1.14% | 559,900 | 1250億3480万 | -7.07% | 9.54 | 1.61 |
| 02/18 | 2,007 | 2,032 | 1,996 | 2,026 | +1.3% | 536,400 | 1236億3128万 | -8.28% | 9.44 | 1.59 |
| 02/17 | 2,045 | 2,048 | 1,976 | 2,000 | -2.25% | 1,168,300 | 1220億4470万 | -9.58% | 9.31 | 1.57 |
| 02/16 | 2,053 | 2,063 | 2,021 | 2,046 | -0.05% | 847,500 | 1248億5173万 | -7.59% | 9.53 | 1.6 |
| 02/13 | 2,086 | 2,098 | 1,983 | 2,047 | -1.25% | 2,079,700 | 1249億1275万 | -7.5% | 9.53 | 1.61 |
| 02/12 | 2,033 | 2,113 | 2,029 | 2,073 | -16.51% | 3,744,000 | 1264億9933万 | -6.33% | 9.65 | 1.63 |
| 02/10 | 2,411 | 2,496 | 2,404 | 2,483 | +3.2% | 596,700 | 1515億1850万 | +12.3% | 11.56 | 1.95 |
| 02/09 | 2,440 | 2,440 | 2,366 | 2,406 | +1.52% | 348,700 | 1468億1978万 | +9.76% | 11.21 | 1.89 |
| 02/06 | 2,319 | 2,370 | 2,287 | 2,370 | +1.37% | 310,100 | 1446億2297万 | +8.87% | 11.04 | 1.86 |
| 02/05 | 2,374 | 2,389 | 2,325 | 2,338 | -0.13% | 266,100 | 1426億7026万 | +7.99% | 10.89 | 1.83 |
| 02/04 | 2,310 | 2,349 | 2,304 | 2,341 | +1.47% | 274,000 | 1428億5332万 | +8.63% | 10.9 | 1.84 |
| 02/03 | 2,256 | 2,308 | 2,245 | 2,307 | +3.92% | 395,100 | 1407億7856万 | +7.55% | 10.74 | 1.81 |
| 02/02 | 2,211 | 2,273 | 2,203 | 2,220 | -0.05% | 319,800 | 1354億6962万 | +3.98% | 10.34 | 1.74 |
| 01/30 | 2,158 | 2,225 | 2,148 | 2,221 | +2.3% | 204,200 | 1355億3064万 | +4.22% | 10.34 | 1.74 |
| 01/29 | 2,164 | 2,183 | 2,135 | 2,171 | -0.28% | 269,400 | 1324億7952万 | +2.07% | 10.11 | 1.7 |
| 01/28 | 2,180 | 2,211 | 2,145 | 2,177 | -1.23% | 273,300 | 1328億4566万 | +2.21% | 10.14 | 1.71 |
| 01/27 | 2,185 | 2,205 | 2,158 | 2,204 | +1.1% | 192,200 | 1344億9326万 | +3.43% | 10.26 | 1.73 |
| 01/26 | 2,186 | 2,219 | 2,155 | 2,180 | -2.46% | 264,100 | 1330億2872万 | +2.3% | 10.15 | 1.71 |
| 01/23 | 2,197 | 2,258 | 2,190 | 2,235 | +1.68% | 245,800 | 1363億8495万 | +4.83% | 10.41 | 1.75 |
| 01/22 | 2,190 | 2,207 | 2,176 | 2,198 | +1.29% | 185,200 | 1341億2713万 | +3.05% | 10.24 | 1.72 |
| 01/21 | 2,167 | 2,194 | 2,141 | 2,170 | -2.34% | 419,800 | 1324億1850万 | +1.69% | 10.11 | 1.7 |
| 01/20 | 2,250 | 2,260 | 2,211 | 2,222 | -0.36% | 286,000 | 1355億9166万 | +4.22% | 10.35 | 1.74 |
| 01/19 | 2,222 | 2,259 | 2,200 | 2,230 | +0.36% | 304,200 | 1360億7984万 | +4.69% | 10.39 | 1.75 |
| 01/16 | 2,197 | 2,223 | 2,172 | 2,222 | +1.09% | 322,400 | 1355億9166万 | +4.37% | 10.35 | 1.74 |
| 01/15 | 2,132 | 2,202 | 2,132 | 2,198 | +3% | 387,300 | 1341億2713万 | +3.19% | 10.24 | 1.72 |
| 01/14 | 2,103 | 2,184 | 2,098 | 2,134 | +1.43% | 552,400 | 1302億2170万 | +0.14% | 9.94 | 1.67 |
| 01/13 | 2,073 | 2,112 | 2,054 | 2,104 | +2.58% | 469,400 | 1283億9103万 | -1.36% | 9.8 | 1.65 |
| 01/09 | 2,035 | 2,058 | 2,028 | 2,051 | +0.98% | 236,100 | 1251億5684万 | -3.93% | 9.55 | 1.61 |
| 01/08 | 2,031 | 2,068 | 2,028 | 2,031 | 0% | 277,500 | 1239億3639万 | -5% | 9.46 | 1.59 |
| 01/07 | 2,024 | 2,042 | 2,008 | 2,031 | -0.05% | 289,500 | 1239億3639万 | -5.36% | 9.46 | 1.59 |
| 01/06 | 2,014 | 2,065 | 2,014 | 2,032 | +1.7% | 342,700 | 1239億9742万 | -5.71% | 9.46 | 1.59 |
| 01/05 | 2,026 | 2,039 | 1,966 | 1,998 | -1.96% | 601,500 | 1219億2266万 | -7.67% | 9.31 | 1.57 |
| 2025 | ||||||||||
| 12/30 | 2,076 | 2,078 | 2,038 | 2,038 | -1.78% | 441,100 | 1243億6355万 | -6.17% | 11.7 | 1.68 |
| 12/29 | 2,070 | 2,091 | 2,044 | 2,075 | 0% | 559,700 | 1266億2138万 | -4.64% | 11.92 | 1.71 |
| 12/26 | 2,099 | 2,106 | 2,060 | 2,075 | -1.19% | 897,700 | 1266億2138万 | -4.77% | 11.92 | 1.71 |
| 12/25 | 2,081 | 2,115 | 2,070 | 2,100 | +1.94% | 413,900 | 1281億4694万 | -3.76% | 12.06 | 1.73 |
| 12/24 | 2,109 | 2,131 | 2,060 | 2,060 | -2.69% | 690,400 | 1257億604万 | -5.55% | 11.83 | 1.7 |
| 12/23 | 2,113 | 2,136 | 2,096 | 2,117 | +0.24% | 557,300 | 1291億8432万 | -2.98% | 12.16 | 1.74 |
| 12/22 | 2,225 | 2,243 | 2,025 | 2,112 | -6.18% | 1,900,900 | 1288億7920万 | -3.3% | 12.13 | 1.74 |
| 12/19 | 2,207 | 2,251 | 2,203 | 2,251 | +2.23% | 237,300 | 1373億6131万 | +2.88% | 12.93 | 1.85 |
| 12/18 | 2,178 | 2,205 | 2,161 | 2,202 | -0.09% | 216,900 | 1343億7122万 | +0.73% | 12.65 | 1.81 |
| 12/17 | 2,228 | 2,228 | 2,162 | 2,204 | -0.59% | 390,300 | 1344億9326万 | +0.87% | 12.66 | 1.82 |
| 12/16 | 2,235 | 2,257 | 2,208 | 2,217 | -1.6% | 268,200 | 1352億8655万 | +1.65% | 12.73 | 1.83 |
| 12/15 | 2,201 | 2,259 | 2,198 | 2,253 | +1.44% | 378,500 | 1374億8336万 | +3.54% | 12.94 | 1.86 |
| 12/12 | 2,175 | 2,221 | 2,160 | 2,221 | +4.17% | 433,800 | 1355億3064万 | +2.49% | 12.76 | 1.83 |
| 12/11 | 2,167 | 2,170 | 2,089 | 2,132 | -1.2% | 522,100 | 1300億9965万 | -1.25% | 12.24 | 1.76 |
| 12/10 | 2,209 | 2,217 | 2,152 | 2,158 | -2.31% | 263,500 | 1316億8623万 | +0.19% | 12.39 | 1.78 |
| 12/09 | 2,235 | 2,252 | 2,198 | 2,209 | -1.3% | 360,400 | 1347億9837万 | +2.94% | 12.69 | 1.82 |
| 12/08 | 2,204 | 2,260 | 2,201 | 2,238 | +0.81% | 283,500 | 1365億6802万 | +5.12% | 12.85 | 1.84 |
| 12/05 | 2,200 | 2,235 | 2,185 | 2,220 | +0.54% | 299,000 | 1354億6962万 | +5.16% | 12.75 | 1.83 |
| 12/04 | 2,150 | 2,223 | 2,148 | 2,208 | +2.84% | 246,900 | 1347億3735万 | +5.44% | 12.68 | 1.82 |
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 | |
| 2014年 12月期 | 856 13,780 11/12 | 270 4,350 9/24 | 41,029,240 2,548,400 10/24 | 306億9219万 | 94億3950万 | 212億6470万 12/30 |
| 2015年 12月期 | 714 2,300 2/4 | 275 885 8/25 | 5,450,816 1,692,800 2/4 | 256億1395万 | 98億5580万 | 201億8421万 12/30 |
| 2016年 12月期 | 1,339 4,310 4/21 | 481 1,550 2/22 | 1,759,408 546,400 5/9 | 479億9831万 | 172億6157万 | 437億6777万 12/30 |
| 2017年 12月期 | 2,053 3,305 12/25 | 1,034 3,330 2/9 | 1,930,712 599,600 7/26 | 897億497万 | 409億9429万 | 852億7078万 12/29 |
| 2018年 12月期 | 3,950 6,360 5/17 | 1,584 2,550 12/25 | 2,220,351 1,379,100 2/8 | 1733億8759万 | 769億6308万 | 915億9086万 12/28 |
| 2019年 12月期 | 2,764 4,450 2/8 | 889 1,432 11/6 | 5,914,174 3,673,400 7/23 | 1345億3062万 | 435億759万 | 452億7110万 12/30 |
| 2020年 12月期 | 1,393 2,243 2/13 | 289 466 4/6 | 8,195,222 5,090,200 4/20 | 682億3654万 | 141億7665万 | 400億1041万 12/30 |
| 2021年 12月期 | 1,075 1,730 5/7 | 673 1,084 11/29 | 1,396,997 867,700 4/7 | 529億2104万 | 332億6926万 | 392億7461万 12/30 |
| 2022年 12月期 | 931 1,499 8/1 | 621 1,000 1/27 | 2,098,474 1,303,400 7/22 | 460億6606万 | 307億3120万 | 351億9158万 12/30 |
| 2023年 12月期 | 1,192 1,919 9/7 | 625 1,007 3/20 | 1,620,143 1,006,300 12/29 | 589億7317万 | 309億4631万 | 402億1623万 12/29 |
| 2024年 12月期 | 1,775 7/17 | 793 1/22 | 4,740,500 5/2 | 1083億1467万 | 393億5757万 | 691億3051万 12/30 |
| 2025年 12月期 | 2,274 12/1 | 1,108 1/16 | 3,964,000 2/12 | 1387億6483万 | 676億1276万 | 1233億9093万 12/30 |
| 最新 | 2,085 2026/5/7 | 618,500 | 1272億3160万 | |||
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。
