- 7187
- 2026/09/30
- 時価
- 238億円
- PER 予
- 9.37倍
- 2017年以降
- 赤字-168.12倍
（2017-2026年） - PBR
- 3.21倍
- 2017年以降
- 1.44-12.92倍
（2017-2026年） - 配当 予
- 4.53%
- ROE 予
- 34.22%
- ROA 予
- 11.57%
- 資料
- Link
- CSV,JSON
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
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,311 | 1,327 | 1,305 | 1,325 | +1.3% | 58,100 | - | -1.78% | - | - |
| 09/29 | 1,320 | 1,327 | 1,304 | 1,308 | -2.61% | 119,900 | - | -3.25% | - | - |
| 09/28 | 1,350 | 1,350 | 1,337 | 1,343 | 0% | 82,800 | - | -0.89% | - | - |
| 09/25 | 1,348 | 1,355 | 1,342 | 1,343 | -0.52% | 55,400 | - | -0.96% | - | - |
| 09/24 | 1,357 | 1,358 | 1,347 | 1,350 | -0.15% | 49,300 | - | -0.52% | - | - |
| 09/18 | 1,347 | 1,355 | 1,340 | 1,352 | +0.37% | 56,700 | - | -0.52% | - | - |
| 09/17 | 1,322 | 1,347 | 1,322 | 1,347 | +1.58% | 44,300 | - | -1.03% | - | - |
| 09/16 | 1,328 | 1,332 | 1,321 | 1,326 | +0.08% | 35,400 | - | -2.64% | - | - |
| 09/15 | 1,315 | 1,325 | 1,312 | 1,325 | +0.76% | 39,100 | - | -2.86% | - | - |
| 09/14 | 1,305 | 1,317 | 1,305 | 1,315 | +0.23% | 38,900 | - | -3.59% | - | - |
| 09/11 | 1,300 | 1,321 | 1,296 | 1,312 | -0.23% | 68,800 | - | -3.88% | - | - |
| 09/10 | 1,316 | 1,325 | 1,308 | 1,315 | -0.23% | 52,400 | - | -3.73% | - | - |
| 09/09 | 1,324 | 1,326 | 1,313 | 1,318 | -1.05% | 51,900 | - | -3.58% | - | - |
| 09/08 | 1,345 | 1,345 | 1,331 | 1,332 | -1.33% | 52,600 | - | -2.63% | - | - |
| 09/07 | 1,361 | 1,368 | 1,349 | 1,350 | -1.17% | 37,300 | - | -1.39% | - | - |
| 09/04 | 1,353 | 1,368 | 1,352 | 1,366 | +0.74% | 57,100 | - | -0.29% | - | - |
| 09/03 | 1,339 | 1,370 | 1,339 | 1,356 | +1.35% | 68,000 | - | -1.02% | - | - |
| 09/02 | 1,365 | 1,366 | 1,338 | 1,338 | -2.76% | 90,200 | - | -2.41% | - | - |
| 09/01 | 1,381 | 1,397 | 1,374 | 1,376 | -1.22% | 38,100 | - | +0.36% | - | - |
| 08/31 | 1,379 | 1,404 | 1,362 | 1,393 | +1.31% | 64,200 | - | +1.68% | - | - |
| 08/28 | 1,371 | 1,386 | 1,371 | 1,375 | -0.29% | 43,000 | - | +0.44% | - | - |
| 08/27 | 1,385 | 1,396 | 1,375 | 1,379 | -1.08% | 44,600 | - | +0.8% | - | - |
| 08/26 | 1,392 | 1,403 | 1,390 | 1,394 | +0.14% | 35,500 | - | +1.9% | - | - |
| 08/25 | 1,388 | 1,395 | 1,382 | 1,392 | +0.36% | 36,600 | - | +1.83% | - | - |
| 08/24 | 1,400 | 1,408 | 1,387 | 1,387 | -0.79% | 63,600 | - | +1.61% | - | - |
| 08/21 | 1,385 | 1,398 | 1,379 | 1,398 | +0.94% | 54,600 | - | +2.49% | - | - |
| 08/20 | 1,370 | 1,385 | 1,365 | 1,385 | +1.39% | 41,200 | - | +1.61% | - | - |
| 08/19 | 1,377 | 1,377 | 1,351 | 1,366 | -0.87% | 47,300 | - | +0.29% | - | - |
| 08/18 | 1,390 | 1,390 | 1,371 | 1,378 | -0.86% | 40,800 | - | +1.17% | - | - |
| 08/17 | 1,398 | 1,410 | 1,384 | 1,390 | -0.71% | 78,500 | - | +2.13% | - | - |
| 08/14 | 1,383 | 1,400 | 1,376 | 1,400 | +0.86% | 38,800 | - | +2.94% | - | - |
| 08/13 | 1,371 | 1,396 | 1,366 | 1,388 | +2.06% | 85,400 | - | +2.21% | - | - |
| 08/12 | 1,350 | 1,360 | 1,337 | 1,360 | +1.87% | 81,800 | - | +0.22% | - | - |
| 08/10 | 1,321 | 1,339 | 1,282 | 1,335 | -0.15% | 116,400 | - | -1.62% | - | - |
| 08/07 | 1,353 | 1,355 | 1,337 | 1,337 | -0.67% | 58,400 | - | -1.55% | - | - |
| 08/06 | 1,340 | 1,350 | 1,338 | 1,346 | +0.67% | 38,900 | - | -0.81% | - | - |
| 08/05 | 1,353 | 1,353 | 1,337 | 1,337 | -0.59% | 47,600 | - | -1.47% | - | - |
| 08/04 | 1,357 | 1,369 | 1,345 | 1,345 | -0.88% | 39,700 | - | -0.81% | - | - |
| 08/03 | 1,370 | 1,371 | 1,340 | 1,357 | -1.02% | 95,000 | - | +0.22% | - | - |
| 07/31 | 1,364 | 1,382 | 1,357 | 1,371 | 0% | 72,400 | - | +1.41% | - | - |
| 07/30 | 1,359 | 1,377 | 1,348 | 1,371 | +0.37% | 71,100 | - | +1.56% | - | - |
| 07/29 | 1,361 | 1,368 | 1,347 | 1,366 | +1.19% | 71,500 | - | +1.41% | - | - |
| 07/28 | 1,370 | 1,370 | 1,345 | 1,350 | -0.81% | 52,300 | - | +0.45% | - | - |
| 07/27 | 1,360 | 1,371 | 1,356 | 1,361 | +0.67% | 22,500 | - | +1.34% | - | - |
| 07/24 | 1,352 | 1,357 | 1,343 | 1,352 | -0.22% | 31,400 | - | +0.9% | - | - |
| 07/23 | 1,363 | 1,371 | 1,355 | 1,355 | -0.95% | 40,100 | - | +1.27% | - | - |
| 07/22 | 1,376 | 1,377 | 1,361 | 1,368 | -0.58% | 36,900 | - | +2.47% | - | - |
| 07/21 | 1,346 | 1,376 | 1,346 | 1,376 | +2.61% | 39,000 | - | +3.38% | - | - |
| 07/17 | 1,355 | 1,362 | 1,330 | 1,341 | -1.32% | 49,400 | - | +0.98% | - | - |
| 07/16 | 1,375 | 1,380 | 1,359 | 1,359 | -0.8% | 62,400 | - | +2.57% | - | - |
| 07/15 | 1,386 | 1,386 | 1,369 | 1,370 | +0.15% | 28,000 | - | +3.71% | - | - |
| 07/14 | 1,372 | 1,377 | 1,365 | 1,368 | +0.59% | 36,200 | - | +3.87% | - | - |
| 07/13 | 1,370 | 1,384 | 1,359 | 1,360 | +0.37% | 27,100 | - | +3.66% | - | - |
| 07/10 | 1,370 | 1,370 | 1,353 | 1,355 | -0.37% | 116,600 | - | +3.59% | - | - |
| 07/09 | 1,355 | 1,366 | 1,342 | 1,360 | +0.37% | 37,000 | - | +4.21% | - | - |
| 07/08 | 1,362 | 1,370 | 1,355 | 1,355 | -0.44% | 32,900 | - | +4.23% | - | - |
| 07/07 | 1,367 | 1,377 | 1,361 | 1,361 | -0.15% | 42,400 | - | +4.93% | - | - |
| 07/06 | 1,353 | 1,383 | 1,352 | 1,363 | +0.22% | 61,600 | - | +5.33% | - | - |
| 07/03 | 1,340 | 1,365 | 1,340 | 1,360 | +2.26% | 61,000 | - | +5.34% | - | - |
| 07/02 | 1,325 | 1,348 | 1,325 | 1,330 | +0.53% | 161,600 | - | +3.1% | - | - |
| 07/01 | 1,320 | 1,323 | 1,312 | 1,323 | +0.68% | 27,200 | - | +2.48% | - | - |
| 06/30 | 1,320 | 1,325 | 1,309 | 1,314 | +0.15% | 85,000 | - | +1.7% | - | - |
| 06/29 | 1,319 | 1,331 | 1,310 | 1,312 | +0.23% | 42,600 | - | +1.39% | - | - |
| 06/26 | 1,305 | 1,315 | 1,300 | 1,309 | +0.46% | 36,000 | - | +1% | - | - |
| 06/25 | 1,302 | 1,306 | 1,296 | 1,303 | +0.15% | 28,100 | - | +0.31% | - | - |
| 06/24 | 1,302 | 1,318 | 1,300 | 1,301 | -0.23% | 58,700 | - | -0.15% | - | - |
| 06/23 | 1,308 | 1,314 | 1,297 | 1,304 | -0.31% | 79,800 | - | -0.23% | - | - |
| 06/22 | 1,291 | 1,313 | 1,291 | 1,308 | +1.24% | 87,900 | - | -0.15% | - | - |
| 06/19 | 1,290 | 1,301 | 1,290 | 1,292 | +0.08% | 53,900 | - | -1.45% | - | - |
| 06/18 | 1,291 | 1,299 | 1,280 | 1,291 | +0.31% | 47,700 | - | -1.68% | - | - |
| 06/17 | 1,285 | 1,308 | 1,284 | 1,287 | +0.23% | 57,100 | - | -2.28% | - | - |
| 06/16 | 1,290 | 1,291 | 1,278 | 1,284 | -0.77% | 52,700 | - | -2.58% | - | - |
| 06/15 | 1,279 | 1,299 | 1,274 | 1,294 | +2.45% | 76,200 | - | -1.97% | - | - |
| 06/12 | 1,267 | 1,267 | 1,253 | 1,263 | +0.24% | 65,800 | - | -4.39% | - | - |
| 06/11 | 1,264 | 1,275 | 1,256 | 1,260 | -0.24% | 59,200 | - | -4.83% | - | - |
| 06/10 | 1,261 | 1,279 | 1,258 | 1,263 | +0.24% | 57,400 | - | -4.75% | - | - |
| 06/09 | 1,265 | 1,274 | 1,253 | 1,260 | +0.4% | 62,300 | - | -5.12% | - | - |
| 06/08 | 1,272 | 1,295 | 1,254 | 1,255 | -1.26% | 82,100 | - | -5.71% | - | - |
| 06/05 | 1,261 | 1,284 | 1,250 | 1,271 | +1.92% | 66,100 | - | -4.72% | - | - |
| 06/04 | 1,251 | 1,264 | 1,240 | 1,247 | -1.27% | 71,600 | - | -6.59% | - | - |
| 06/03 | 1,275 | 1,279 | 1,258 | 1,263 | -1.79% | 107,100 | - | -5.61% | - | - |
| 06/02 | 1,298 | 1,307 | 1,275 | 1,286 | -1.61% | 121,100 | - | -3.96% | - | - |
| 06/01 | 1,305 | 1,317 | 1,281 | 1,307 | -1.36% | 161,900 | - | -2.54% | - | - |
| 05/29 | 1,355 | 1,364 | 1,325 | 1,325 | -2.36% | 90,500 | - | -1.27% | - | - |
| 05/28 | 1,340 | 1,358 | 1,330 | 1,357 | +0.44% | 86,200 | - | +1.12% | - | - |
| 05/27 | 1,353 | 1,360 | 1,342 | 1,351 | -0.52% | 66,500 | - | +0.75% | - | - |
| 05/26 | 1,344 | 1,361 | 1,330 | 1,358 | +0.52% | 97,600 | - | +1.27% | - | - |
| 05/25 | 1,394 | 1,397 | 1,344 | 1,351 | -3.29% | 107,400 | - | +0.75% | - | - |
| 05/22 | 1,415 | 1,415 | 1,384 | 1,397 | -0.92% | 74,700 | - | +4.25% | - | - |
| 05/21 | 1,395 | 1,431 | 1,395 | 1,410 | +1.95% | 108,100 | - | +5.38% | - | - |
| 05/20 | 1,373 | 1,387 | 1,345 | 1,383 | 0% | 114,200 | - | +3.67% | - | - |
| 05/19 | 1,358 | 1,393 | 1,358 | 1,383 | +3.52% | 107,500 | - | +3.83% | - | - |
| 05/18 | 1,350 | 1,369 | 1,327 | 1,336 | -0.74% | 116,900 | - | +0.38% | - | - |
| 05/15 | 1,361 | 1,369 | 1,334 | 1,346 | -2.82% | 125,700 | - | +1.28% | - | - |
| 05/14 | 1,386 | 1,397 | 1,355 | 1,385 | +4.45% | 243,200 | - | +4.37% | - | - |
| 05/13 | 1,325 | 1,335 | 1,315 | 1,326 | +0.38% | 86,300 | - | +0.3% | - | - |
| 05/12 | 1,330 | 1,336 | 1,320 | 1,321 | -0.68% | 73,800 | - | +0.15% | - | - |
| 05/11 | 1,321 | 1,335 | 1,319 | 1,330 | +0.38% | 54,600 | - | +0.99% | - | - |
| 05/08 | 1,311 | 1,325 | 1,306 | 1,325 | +1.61% | 61,100 | - | +0.91% | - | - |
| 05/07 | 1,324 | 1,334 | 1,296 | 1,304 | -1.14% | 83,200 | - | -0.38% | - | - |
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 2026/9/30 | 58,100 | 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。
