ジェイリース（7187）の時価総額の推移
- 2017年3月31日
- 40億1342万
- 2018年3月30日
- 74億5138万
- 2019年3月29日
- 34億1158万
- 2020年3月31日
- 20億5937万
- 2021年3月31日
- 72億6577万
- 2022年3月31日
- 155億270万
- 2023年3月31日
- 190億4580万
- 2024年3月29日
- 229億3388万
- 2025年3月31日
- 256億2450万
- 2026年3月31日
- 218億6028万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,355 | 1,364 | 1,325 | 1,325 | -2.36% | 90,500 | 238億9240万 | -1.27% | 9.37 | 3.2 |
| 05/28 | 1,340 | 1,358 | 1,330 | 1,357 | +0.44% | 86,200 | 244億6942万 | +1.12% | 9.59 | 3.28 |
| 05/27 | 1,353 | 1,360 | 1,342 | 1,351 | -0.52% | 66,500 | 243億6123万 | +0.75% | 9.55 | 3.26 |
| 05/26 | 1,344 | 1,361 | 1,330 | 1,358 | +0.52% | 97,600 | 244億8745万 | +1.27% | 9.6 | 3.28 |
| 05/25 | 1,394 | 1,397 | 1,344 | 1,351 | -3.29% | 107,400 | 243億6123万 | +0.75% | 9.55 | 3.26 |
| 05/22 | 1,415 | 1,415 | 1,384 | 1,397 | -0.92% | 74,700 | 251億9070万 | +4.25% | 9.88 | 3.37 |
| 05/21 | 1,395 | 1,431 | 1,395 | 1,410 | +1.95% | 108,100 | 254億2512万 | +5.38% | 9.97 | 3.4 |
| 05/20 | 1,373 | 1,387 | 1,345 | 1,383 | 0% | 114,200 | 249億3825万 | +3.67% | 9.78 | 3.34 |
| 05/19 | 1,358 | 1,393 | 1,358 | 1,383 | +3.52% | 107,500 | 249億3825万 | +3.83% | 9.78 | 3.34 |
| 05/18 | 1,350 | 1,369 | 1,327 | 1,336 | -0.74% | 116,900 | 240億9075万 | +0.38% | 9.45 | 3.23 |
| 05/15 | 1,361 | 1,369 | 1,334 | 1,346 | -2.82% | 125,700 | 242億7107万 | +1.28% | 9.52 | 3.25 |
| 05/14 | 1,386 | 1,397 | 1,355 | 1,385 | +4.45% | 243,200 | 249億7432万 | +4.37% | 9.79 | 3.34 |
| 05/13 | 1,325 | 1,335 | 1,315 | 1,326 | +0.38% | 86,300 | 239億1043万 | +0.3% | 9.37 | 3.2 |
| 05/12 | 1,330 | 1,336 | 1,320 | 1,321 | -0.68% | 73,800 | 238億2027万 | +0.15% | 9.34 | 3.19 |
| 05/11 | 1,321 | 1,335 | 1,319 | 1,330 | +0.38% | 54,600 | 239億8256万 | +0.99% | 9.4 | 3.21 |
| 05/08 | 1,311 | 1,325 | 1,306 | 1,325 | +1.61% | 61,100 | 238億9240万 | +0.91% | 9.37 | 3.2 |
| 05/07 | 1,324 | 1,334 | 1,296 | 1,304 | -1.14% | 83,200 | 235億1372万 | -0.38% | 9.22 | 3.15 |
| 05/01 | 1,337 | 1,346 | 1,316 | 1,319 | -1.57% | 78,500 | 237億8420万 | +0.84% | 9.33 | 3.18 |
| 04/30 | 1,333 | 1,344 | 1,319 | 1,340 | +0.9% | 141,700 | 241億6288万 | +2.6% | 9.47 | 3.23 |
| 04/28 | 1,306 | 1,329 | 1,304 | 1,328 | +2% | 79,600 | 239億4649万 | +1.84% | 9.39 | 3.21 |
| 04/27 | 1,300 | 1,305 | 1,297 | 1,302 | -0.53% | 56,100 | 234億7766万 | 0% | 9.21 | 3.14 |
| 04/24 | 1,305 | 1,317 | 1,297 | 1,309 | +0.38% | 60,300 | 236億388万 | +0.77% | 9.25 | 3.16 |
| 04/23 | 1,321 | 1,324 | 1,292 | 1,304 | -1.44% | 58,800 | 235億1372万 | +0.46% | 9.22 | 3.15 |
| 04/22 | 1,335 | 1,343 | 1,319 | 1,323 | -0.9% | 64,600 | 238億5633万 | +1.93% | 9.35 | 3.19 |
| 04/21 | 1,355 | 1,368 | 1,333 | 1,335 | +0.68% | 77,500 | 240億7272万 | +2.93% | 9.44 | 3.22 |
| 04/20 | 1,342 | 1,347 | 1,322 | 1,326 | -0.9% | 38,600 | 239億1043万 | +2.47% | 9.37 | 3.2 |
| 04/17 | 1,340 | 1,349 | 1,335 | 1,338 | -0.22% | 43,100 | 241億2681万 | +3.48% | 9.46 | 3.23 |
| 04/16 | 1,370 | 1,375 | 1,341 | 1,341 | -1.32% | 93,900 | 241億8091万 | +3.79% | 9.48 | 3.24 |
| 04/15 | 1,359 | 1,369 | 1,350 | 1,359 | +1.34% | 83,600 | 245億548万 | +5.19% | 9.61 | 3.28 |
| 04/14 | 1,336 | 1,350 | 1,333 | 1,341 | +0.68% | 70,900 | 241億8091万 | +3.87% | 9.48 | 3.24 |
| 04/13 | 1,316 | 1,333 | 1,315 | 1,332 | +0.45% | 63,500 | 240億1862万 | +3.26% | 9.42 | 3.22 |
| 04/10 | 1,322 | 1,334 | 1,319 | 1,326 | +0.68% | 95,000 | 239億1043万 | +2.71% | 9.37 | 3.2 |
| 04/09 | 1,351 | 1,354 | 1,317 | 1,317 | -2.95% | 100,800 | 237億4814万 | +1.93% | 9.31 | 3.18 |
| 04/08 | 1,334 | 1,367 | 1,332 | 1,357 | +4.55% | 190,500 | 244億6942万 | +4.95% | 9.59 | 3.28 |
| 04/07 | 1,290 | 1,307 | 1,284 | 1,298 | +1.33% | 66,300 | 234億553万 | +0.31% | 9.18 | 3.13 |
| 04/06 | 1,270 | 1,283 | 1,270 | 1,281 | +0.87% | 52,900 | 230億9899万 | -1.39% | 9.06 | 3.09 |
| 04/03 | 1,275 | 1,275 | 1,263 | 1,270 | +0.79% | 47,000 | 229億64万 | -2.68% | 8.98 | 3.07 |
| 04/02 | 1,267 | 1,278 | 1,248 | 1,260 | -0.79% | 59,800 | 227億2032万 | -3.89% | 8.91 | 3.04 |
| 04/01 | 1,251 | 1,270 | 1,251 | 1,270 | +3.59% | 66,300 | 229億64万 | -3.57% | 8.98 | 3.07 |
| 03/31 | 1,224 | 1,245 | 1,220 | 1,226 | +0.49% | 100,200 | 221億723万 | -7.26% | 8.85 | 2.96 |
| 03/30 | 1,198 | 1,225 | 1,195 | 1,220 | -4.54% | 188,800 | 219億9904万 | -8.27% | 8.85 | 2.96 |
| 03/27 | 1,277 | 1,290 | 1,273 | 1,278 | +0.08% | 273,300 | 230億4489万 | -4.56% | 9.27 | 3.1 |
| 03/26 | 1,295 | 1,295 | 1,265 | 1,277 | -1.16% | 148,300 | 230億2686万 | -4.99% | 9.27 | 3.1 |
| 03/25 | 1,281 | 1,292 | 1,279 | 1,292 | +2.22% | 120,700 | 232億9734万 | -4.23% | 9.38 | 3.14 |
| 03/24 | 1,271 | 1,273 | 1,250 | 1,264 | +2.35% | 125,700 | 227億9244万 | -6.65% | 9.17 | 3.07 |
| 03/23 | 1,244 | 1,253 | 1,230 | 1,235 | -2.91% | 201,300 | 222億6952万 | -9.19% | 8.96 | 3 |
| 03/19 | 1,295 | 1,302 | 1,272 | 1,272 | -3.12% | 122,900 | 229億3670万 | -7.02% | 9.23 | 3.09 |
| 03/18 | 1,292 | 1,313 | 1,291 | 1,313 | +2.1% | 82,100 | 236億7601万 | -4.44% | 9.53 | 3.19 |
| 03/17 | 1,299 | 1,301 | 1,285 | 1,286 | +0.31% | 97,700 | 231億8915万 | -6.74% | 9.33 | 3.12 |
| 03/16 | 1,280 | 1,294 | 1,276 | 1,282 | -0.93% | 85,200 | 231億1702万 | -7.44% | 9.3 | 3.11 |
| 03/13 | 1,283 | 1,306 | 1,277 | 1,294 | -1.07% | 100,400 | 233億3340万 | -6.97% | 9.39 | 3.14 |
| 03/12 | 1,328 | 1,330 | 1,304 | 1,308 | -1.73% | 88,100 | 235億8585万 | -6.3% | 9.49 | 3.18 |
| 03/11 | 1,349 | 1,356 | 1,331 | 1,331 | -1.04% | 67,800 | 240億59万 | -4.93% | 9.66 | 3.23 |
| 03/10 | 1,334 | 1,355 | 1,323 | 1,345 | +1.97% | 94,900 | 242億5304万 | -4.13% | 9.76 | 3.27 |
| 03/09 | 1,300 | 1,323 | 1,288 | 1,319 | -3.01% | 174,600 | 237億8420万 | -6.25% | 9.57 | 3.2 |
| 03/06 | 1,350 | 1,360 | 1,333 | 1,360 | +0.37% | 53,400 | 245億2352万 | -3.61% | 9.87 | 3.3 |
| 03/05 | 1,361 | 1,375 | 1,349 | 1,355 | +2.57% | 88,500 | 244億3336万 | -4.1% | 9.83 | 3.29 |
| 03/04 | 1,358 | 1,362 | 1,302 | 1,321 | -4.83% | 238,400 | 238億2027万 | -6.71% | 9.59 | 3.21 |
| 03/03 | 1,425 | 1,425 | 1,381 | 1,388 | -2.66% | 154,200 | 250億2841万 | -2.32% | 10.07 | 3.37 |
| 03/02 | 1,419 | 1,440 | 1,407 | 1,426 | -0.97% | 107,000 | 257億1363万 | +0.14% | 10.35 | 3.46 |
| 02/27 | 1,440 | 1,443 | 1,426 | 1,440 | +1.05% | 39,100 | 259億6608万 | +0.98% | 10.45 | 3.5 |
| 02/26 | 1,419 | 1,434 | 1,413 | 1,425 | +1.57% | 68,600 | 256億9560万 | -0.14% | 10.34 | 3.46 |
| 02/25 | 1,405 | 1,416 | 1,393 | 1,403 | +0.36% | 84,400 | 252億9889万 | -1.75% | 10.18 | 3.41 |
| 02/24 | 1,422 | 1,422 | 1,397 | 1,398 | -1.55% | 90,900 | 252億873万 | -2.37% | 10.15 | 3.39 |
| 02/20 | 1,427 | 1,427 | 1,410 | 1,420 | -0.77% | 88,900 | 256億544万 | -1.05% | 10.31 | 3.45 |
| 02/19 | 1,416 | 1,432 | 1,404 | 1,431 | +1.06% | 56,800 | 258億379万 | -0.42% | 10.38 | 3.47 |
| 02/18 | 1,398 | 1,421 | 1,398 | 1,416 | +1.72% | 67,600 | 255億3331万 | -1.53% | 10.28 | 3.44 |
| 02/17 | 1,410 | 1,423 | 1,386 | 1,392 | -2.18% | 183,800 | 251億54万 | -3.33% | 10.1 | 3.38 |
| 02/16 | 1,420 | 1,438 | 1,407 | 1,423 | +0.78% | 113,500 | 256億5953万 | -1.39% | 10.33 | 3.45 |
| 02/13 | 1,425 | 1,444 | 1,406 | 1,412 | -1.74% | 114,100 | 254億6118万 | -2.22% | 10.25 | 3.43 |
| 02/12 | 1,429 | 1,453 | 1,418 | 1,437 | +0.98% | 113,100 | 259億1198万 | -0.62% | 10.43 | 3.49 |
| 02/10 | 1,410 | 1,439 | 1,400 | 1,423 | -1.18% | 203,100 | 256億5953万 | -1.73% | 10.33 | 3.45 |
| 02/09 | 1,446 | 1,459 | 1,436 | 1,440 | +0.49% | 202,600 | 259億6608万 | -0.55% | 10.45 | 3.5 |
| 02/06 | 1,416 | 1,433 | 1,402 | 1,433 | +0.56% | 104,800 | 258億3985万 | -1.1% | 10.4 | 3.48 |
| 02/05 | 1,435 | 1,444 | 1,421 | 1,425 | +0.35% | 79,800 | 256億9560万 | -1.72% | 10.34 | 3.46 |
| 02/04 | 1,429 | 1,434 | 1,417 | 1,420 | -0.35% | 45,500 | 256億544万 | -2.14% | 10.31 | 3.45 |
| 02/03 | 1,420 | 1,436 | 1,414 | 1,425 | +1.42% | 70,200 | 256億9560万 | -1.86% | 10.34 | 3.46 |
| 02/02 | 1,435 | 1,443 | 1,405 | 1,405 | -1.82% | 100,400 | 253億3496万 | -3.24% | 10.2 | 3.41 |
| 01/30 | 1,427 | 1,434 | 1,412 | 1,431 | +0.63% | 46,500 | 258億379万 | -1.58% | 10.38 | 3.47 |
| 01/29 | 1,424 | 1,425 | 1,401 | 1,422 | +0.35% | 76,900 | 256億4150万 | -2.13% | 10.32 | 3.45 |
| 01/28 | 1,412 | 1,427 | 1,405 | 1,417 | -1.05% | 107,100 | 255億5134万 | -2.41% | 10.28 | 3.44 |
| 01/27 | 1,429 | 1,440 | 1,410 | 1,432 | +0.07% | 77,100 | 258億2182万 | -1.45% | 10.39 | 3.48 |
| 01/26 | 1,451 | 1,456 | 1,427 | 1,431 | -3.31% | 154,800 | 258億379万 | -1.45% | 10.38 | 3.47 |
| 01/23 | 1,482 | 1,498 | 1,471 | 1,480 | +0.34% | 67,600 | 266億8736万 | +2% | 10.74 | 3.59 |
| 01/22 | 1,472 | 1,478 | 1,462 | 1,475 | +0.96% | 66,500 | 265億9720万 | +1.79% | 10.7 | 3.58 |
| 01/21 | 1,457 | 1,475 | 1,447 | 1,461 | +0.21% | 113,500 | 263億4475万 | +1.04% | 10.6 | 3.55 |
| 01/20 | 1,485 | 1,485 | 1,456 | 1,458 | -1.62% | 52,400 | 262億9065万 | +1.04% | 10.58 | 3.54 |
| 01/19 | 1,480 | 1,485 | 1,460 | 1,482 | +0.27% | 53,400 | 267億2342万 | +2.92% | 10.75 | 3.6 |
| 01/16 | 1,475 | 1,483 | 1,463 | 1,478 | -0.34% | 49,900 | 266億5129万 | +2.92% | 10.73 | 3.59 |
| 01/15 | 1,456 | 1,483 | 1,453 | 1,483 | +1.85% | 56,000 | 267億4145万 | +3.49% | 10.76 | 3.6 |
| 01/14 | 1,458 | 1,470 | 1,449 | 1,456 | -0.21% | 71,500 | 262億5459万 | +1.82% | 10.57 | 3.53 |
| 01/13 | 1,494 | 1,494 | 1,456 | 1,459 | -0.61% | 77,400 | 263億868万 | +2.03% | 10.59 | 3.54 |
| 01/09 | 1,455 | 1,480 | 1,455 | 1,468 | +0.69% | 47,000 | 264億7097万 | +2.8% | 10.65 | 3.56 |
| 01/08 | 1,452 | 1,466 | 1,447 | 1,458 | +0.07% | 62,800 | 262億9065万 | +2.24% | 10.58 | 3.54 |
| 01/07 | 1,481 | 1,488 | 1,451 | 1,457 | -2.02% | 106,800 | 262億7262万 | +2.1% | 10.57 | 3.54 |
| 01/06 | 1,440 | 1,505 | 1,440 | 1,487 | +4.57% | 176,300 | 268億1358万 | +4.2% | 10.79 | 3.61 |
| 01/05 | 1,445 | 1,453 | 1,419 | 1,422 | -1.8% | 75,500 | 256億4150万 | -0.28% | 10.32 | 3.45 |
| 2025 | ||||||||||
| 12/30 | 1,465 | 1,465 | 1,444 | 1,448 | -0.89% | 56,100 | 261億1033万 | +1.47% | 10.51 | 3.8 |
| 12/29 | 1,462 | 1,465 | 1,450 | 1,461 | +0.69% | 67,100 | 263億4475万 | +2.45% | 10.6 | 3.84 |
| 12/26 | 1,446 | 1,452 | 1,444 | 1,451 | +0.35% | 38,100 | 261億6443万 | +1.75% | 10.53 | 3.81 |
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 | |
| 2017年 3月期 | 296 4,740 6/22 | 170 2,712 7/29 | 18,404,800 1,150,300 6/22 | 47億4000万 | 28億2590万 | 40億1342万 3/31 |
| 2018年 3月期 | 533 1,065 1/15 | 195 1,561 4/14 | 1,830,800 457,700 11/9 | 92億3738万 | 33億1400万 | 74億5138万 3/30 |
| 2019年 3月期 | 460 920 6/21 920 4/23 | 145 290 12/25 | 1,869,600 934,800 6/21 | 80億6508万 | 25億4828万 | 34億1158万 3/29 |
| 2020年 3月期 | 232 464 1/15 | 98 196 3/13 | 2,674,200 1,337,100 1/15 | 40億8320万 | 17億2495万 | 20億5937万 3/31 |
| 2021年 3月期 | 479 957 10/15 | 99 197 4/6 | 15,336,800 7,668,400 5/28 | 84億2925万 | 17億3375万 | 72億6577万 3/31 |
| 2022年 3月期 | 1,288 2,575 11/4 | 405 810 4/1 | 9,501,200 4,750,600 7/16 | 229億926万 | 71億5845万 | 155億270万 3/31 |
| 2023年 3月期 | 1,595 3,190 11/28 | 666 1,332 5/10 | 6,966,000 3,483,000 5/9 | 284億9308万 | 118億8144万 | 190億4580万 3/31 |
| 2024年 3月期 | 1,362 2,723 2/27 | 872 1,744 10/24 | 1,628,600 814,300 12/12 | 243億4144万 | 155億8856万 | 229億3388万 3/29 |
| 2025年 3月期 | 1,541 10/21 | 940 8/5 | 418,900 2/6 | 275億5061万 | 168億569万 | 256億2450万 3/31 |
| 2026年 3月期 | 1,790 8/25 | 1,080 4/7 | 659,800 8/8 | 322億7728万 | 194億7456万 | 218億6028万 3/31 |
| 最新 | 1,325 2026/5/29 | 90,500 | 238億9240万 | |||
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。
