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	2,089	2,094	2,063	2,063	-1.06%	139,800	-	-1.43%	-	-
09/14	2,069	2,096	2,068	2,085	+0.58%	137,700	-	-0.29%	-	-
09/11	2,065	2,088	2,063	2,073	-1%	116,200	-	-0.72%	-	-
09/10	2,080	2,100	2,071	2,094	-0.1%	118,500	-	+0.38%	-	-
09/09	2,088	2,106	2,078	2,096	-0.29%	124,300	-	+0.62%	-	-
09/08	2,121	2,125	2,094	2,102	-1.36%	124,300	-	+1.11%	-	-
09/07	2,111	2,131	2,104	2,131	+1.19%	129,500	-	+2.75%	-	-
09/04	2,094	2,118	2,090	2,106	+0.33%	96,200	-	+1.49%	-	-
09/03	2,100	2,115	2,092	2,099	+0.19%	107,100	-	+1.16%	-	-
09/02	2,109	2,114	2,089	2,095	-0.85%	180,700	-	+0.92%	-	-
09/01	2,121	2,140	2,112	2,113	-0.89%	170,400	-	+1.73%	-	-
08/31	2,130	2,138	2,109	2,132	-0.28%	104,200	-	+2.65%	-	-
08/28	2,114	2,138	2,106	2,138	+1.28%	149,600	-	+2.94%	-	-
08/27	2,126	2,144	2,109	2,111	-0.8%	148,600	-	+1.59%	-	-
08/26	2,100	2,134	2,100	2,128	+1.67%	209,500	-	+2.41%	-	-
08/25	2,092	2,104	2,081	2,093	+0.67%	140,900	-	+0.77%	-	-
08/24	2,091	2,096	2,074	2,079	0%	134,500	-	+0.14%	-	-
08/21	2,068	2,084	2,056	2,079	+0.43%	127,300	-	+0.05%	-	-
08/20	2,062	2,076	2,054	2,070	+0.53%	113,700	-	-0.48%	-	-
08/19	2,081	2,082	2,043	2,059	-1.34%	237,100	-	-1.06%	-	-
08/18	2,094	2,101	2,079	2,087	-0.29%	158,700	-	+0.29%	-	-
08/17	2,076	2,093	2,065	2,093	+1.36%	212,000	-	+0.58%	-	-
08/14	2,060	2,076	2,055	2,065	+0.15%	157,600	-	-0.72%	-	-
08/13	2,076	2,077	2,050	2,062	-0.34%	155,100	-	-0.91%	-	-
08/12	2,031	2,071	2,024	2,069	+2.17%	265,000	-	-0.58%	-	-
08/10	2,015	2,025	1,995	2,025	+0.8%	257,400	-	-2.74%	-	-
08/07	2,019	2,023	2,001	2,009	-0.5%	227,600	-	-3.6%	-	-
08/06	2,015	2,026	2,001	2,019	+0.1%	230,700	-	-3.17%	-	-
08/05	2,000	2,021	1,980	2,017	+1.46%	328,900	-	-3.26%	-	-
08/04	1,955	2,011	1,952	1,988	-0.15%	422,200	-	-4.65%	-	-
08/03	2,022	2,045	1,956	1,991	-7.22%	1,121,800	-	-4.6%	-	-
07/31	2,124	2,164	2,110	2,146	+1.23%	404,300	-	+2.68%	-	-
07/30	2,112	2,121	2,090	2,120	-0.14%	806,800	-	+1.58%	-	-
07/29	2,110	2,134	2,094	2,123	+1.24%	435,900	-	+1.82%	-	-
07/28	2,130	2,131	2,066	2,097	-1.27%	328,500	-	+0.72%	-	-
07/27	2,158	2,164	2,112	2,124	-0.56%	374,900	-	+2.02%	-	-
07/24	2,138	2,159	2,114	2,136	-0.84%	445,300	-	+2.69%	-	-
07/23	2,115	2,154	2,115	2,154	+1.7%	296,500	-	+3.66%	-	-
07/22	2,113	2,137	2,103	2,118	+0.19%	264,600	-	+2.07%	-	-
07/21	2,050	2,118	2,050	2,114	+3.07%	349,800	-	+2.03%	-	-
07/17	2,095	2,106	2,025	2,051	-3.48%	496,500	-	-0.92%	-	-
07/16	2,148	2,155	2,118	2,125	-0.23%	250,800	-	+2.71%	-	-
07/15	2,111	2,134	2,098	2,130	+1.57%	280,400	-	+3.2%	-	-
07/14	2,095	2,105	2,080	2,097	+1.01%	230,000	-	+1.85%	-	-
07/13	2,079	2,091	2,059	2,076	+0.44%	306,800	-	+0.97%	-	-
07/10	2,080	2,104	2,067	2,067	-0.39%	183,800	-	+0.68%	-	-
07/09	2,083	2,085	2,063	2,075	-0.57%	253,000	-	+1.12%	-	-
07/08	2,070	2,105	2,070	2,087	+0.43%	290,800	-	+1.9%	-	-
07/07	2,085	2,102	2,077	2,078	-0.43%	204,200	-	+1.61%	-	-
07/06	2,078	2,097	2,071	2,087	+0.72%	185,400	-	+2.15%	-	-
07/03	2,045	2,077	2,045	2,072	+1.42%	222,600	-	+1.62%	-	-
07/02	2,018	2,063	2,009	2,043	+2.05%	277,500	-	+0.2%	-	-
07/01	2,037	2,048	2,002	2,002	-1.52%	244,900	-	-1.86%	-	-
06/30	2,055	2,071	2,033	2,033	-0.25%	317,700	-	-0.49%	-	-
06/29	2,038	2,046	2,001	2,038	-1.36%	570,300	-	-0.44%	-	-
06/26	2,092	2,092	2,057	2,066	+0.24%	797,800	-	+0.88%	-	-
06/25	2,089	2,090	2,061	2,061	0%	233,200	-	+0.68%	-	-
06/24	2,064	2,075	2,057	2,061	-0.19%	210,400	-	+0.68%	-	-
06/23	2,086	2,090	2,058	2,065	-1.05%	189,500	-	+0.98%	-	-
06/22	2,080	2,102	2,070	2,087	+0.48%	189,600	-	+2.1%	-	-
06/19	2,092	2,103	2,071	2,077	-0.62%	357,500	-	+1.71%	-	-
06/18	2,095	2,115	2,085	2,090	+0.29%	255,600	-	+2.25%	-	-
06/17	2,063	2,095	2,053	2,084	+1.91%	250,700	-	+1.96%	-	-
06/16	2,045	2,058	2,030	2,045	-0.24%	182,100	-	0%	-	-
06/15	2,058	2,067	2,046	2,050	+1.28%	237,400	-	+0.1%	-	-
06/12	2,019	2,038	2,012	2,024	+0.75%	225,500	-	-1.36%	-	-
06/11	2,023	2,026	1,986	2,009	-0.05%	288,000	-	-2.24%	-	-
06/10	2,020	2,030	2,003	2,010	+0.25%	180,300	-	-2.33%	-	-
06/09	2,023	2,046	2,000	2,005	-0.3%	214,400	-	-2.76%	-	-
06/08	1,995	2,031	1,984	2,011	-1.28%	395,300	-	-2.8%	-	-
06/05	2,009	2,044	2,009	2,037	+2.36%	284,700	-	-1.55%	-	-
06/04	1,990	2,023	1,974	1,990	-0.85%	317,300	-	-3.73%	-	-
06/03	2,009	2,064	1,992	2,007	-0.1%	502,300	-	-2.86%	-	-
06/02	2,000	2,020	1,979	2,009	+0.15%	432,500	-	-2.71%	-	-
06/01	2,076	2,077	2,006	2,006	-3.33%	444,000	-	-2.76%	-	-
05/29	2,059	2,102	2,057	2,075	+0.29%	261,400	-	+0.58%	-	-
05/28	2,071	2,081	2,042	2,069	-0.39%	279,300	-	+0.39%	-	-
05/27	2,109	2,109	2,064	2,077	-1.61%	269,800	-	+0.87%	-	-
05/26	2,083	2,137	2,068	2,111	+1.98%	342,600	-	+2.63%	-	-
05/25	2,128	2,132	2,042	2,070	+0.78%	515,500	-	+0.83%	-	-
05/22	2,054	2,061	2,037	2,054	0%	297,800	-	+0.1%	-	-
05/21	2,033	2,066	2,033	2,054	+2.04%	231,600	-	+0.15%	-	-
05/20	2,030	2,030	1,995	2,013	-1.18%	413,200	-	-1.8%	-	-
05/19	2,059	2,076	2,030	2,037	+0.1%	262,600	-	-0.68%	-	-
05/18	2,116	2,121	2,035	2,035	-3.83%	473,300	-	-0.83%	-	-
05/15	2,100	2,139	2,094	2,116	+0.57%	324,900	-	+3.12%	-	-
05/14	2,106	2,123	2,093	2,104	-0.61%	260,400	-	+2.73%	-	-
05/13	2,113	2,128	2,106	2,117	+0.28%	279,300	-	+3.57%	-	-
05/12	2,142	2,152	2,097	2,111	-1.36%	255,900	-	+3.58%	-	-
05/11	2,119	2,160	2,116	2,140	+1.81%	378,900	-	+5.31%	-	-
05/08	2,087	2,118	2,072	2,102	+0.82%	356,500	-	+3.96%	-	-
05/07	2,127	2,135	2,085	2,085	-1.28%	618,500	-	+3.58%	-	-
05/01	2,188	2,191	2,105	2,112	-3.65%	618,000	-	+5.23%	-	-
04/30	1,995	2,228	1,963	2,192	+9.16%	1,418,700	-	+9.6%	-	-
04/28	1,977	2,008	1,974	2,008	+1.62%	308,300	-	+0.9%	-	-
04/27	1,950	1,979	1,940	1,976	+0.87%	283,100	-	-0.45%	-	-
04/24	1,980	1,986	1,949	1,959	-1.11%	164,200	-	-1.11%	-	-
04/23	1,967	1,981	1,948	1,981	+0.71%	319,300	-	+0.1%	-	-
04/22	1,998	2,007	1,962	1,967	-2.04%	350,600	-	-0.56%	-	-
04/21	2,018	2,023	1,998	2,008	-0.4%	237,400	-	+1.67%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2014年 12月期	856 13,780 11/12	270 4,350 9/24	41,029,240 2,548,400 10/24	68.31	21.56	22.45	7.09	306億9219万	94億3950万	47.33倍 12/30
2015年 12月期	714 2,300 2/4	275 885 8/25	5,450,816 1,692,800 2/4	33.35	12.83	13.11	5.05	256億1395万	98億5580万	26.56倍 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	36.48	13.12	7.8	2.8	479億9831万	172億6157万	30.39倍 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	30.86	15.55	6.28	3.16	897億497万	409億9429万	29.46倍 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	36.16	14.5	5.9	2.37	1733億8759万	769億6308万	17.54倍 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	29.07	9.35	3.68	1.18	1345億3062万	435億759万	9.9倍 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	17.51	3.64	1.73	0.36	682億3654万	141億7665万	10.39倍 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	17.83	11.17	1.26	0.79	529億2104万	332億6926万	13.41倍 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	10.26	6.84	0.99	0.66	460億6606万	307億3120万	7.98倍 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	24.58	12.9	1.21	0.64	589億7317万	309億4631万	17.03倍 12/29
2024年 12月期	1,775 7/17	793 1/22	4,740,500 5/2	13.33	5.95	1.61	0.72	1083億1467万	393億5757万	8.58倍 12/30
2025年 12月期	2,274 12/1	1,108 1/16	3,964,000 2/12	13.06	6.36	1.87	0.91	1387億6483万	676億1276万	11.7倍 12/30
最新	2,063 2026/9/15		139,800	-		-		1281億1715万		-

ジャパンインベストメントアドバイザー（7172）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート