日本モーゲージサービス（7192）の時価総額の推移
- 2017年3月31日
- 71億7982万
- 2018年3月30日
- 71億2581万
- 2019年3月29日
- 87億8319万
- 2020年3月31日
- 123億4434万
- 2021年3月31日
- 172億2589万
- 2022年3月31日
- 138億9352万
- 2023年3月31日
- 102億1787万
- 2024年3月29日
- 75億2741万
- 2025年3月31日
- 65億1297万
- 2026年3月31日
- 90億4171万
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 595 | 599 | 590 | 598 | +0.34% | 93,100 | 87億9299万 | -4.63% | 9.66 | 0.92 |
| 05/27 | 603 | 603 | 595 | 596 | -0.83% | 50,200 | 87億6358万 | -5.25% | 9.63 | 0.92 |
| 05/26 | 597 | 604 | 592 | 601 | +0.5% | 39,800 | 88億3710万 | -4.75% | 9.71 | 0.93 |
| 05/25 | 609 | 610 | 597 | 598 | -1.81% | 85,600 | 87億9299万 | -5.68% | 9.66 | 0.92 |
| 05/22 | 608 | 609 | 604 | 609 | +1% | 20,100 | 89億5473万 | -4.25% | 9.84 | 0.94 |
| 05/21 | 598 | 610 | 598 | 603 | +1.17% | 36,300 | 88億6651万 | -5.34% | 9.74 | 0.93 |
| 05/20 | 603 | 603 | 591 | 596 | -1.16% | 134,600 | 87億6358万 | -6.73% | 9.63 | 0.92 |
| 05/19 | 600 | 610 | 600 | 603 | +0.5% | 29,900 | 88億6651万 | -5.93% | 9.74 | 0.93 |
| 05/18 | 615 | 615 | 592 | 600 | -2.12% | 173,500 | 88億2240万 | -6.83% | 9.69 | 0.92 |
| 05/15 | 613 | 619 | 607 | 613 | +0.49% | 56,500 | 90億1355万 | -5.11% | 9.9 | 0.94 |
| 05/14 | 610 | 613 | 608 | 610 | -0.65% | 38,600 | 89億6944万 | -5.72% | 9.86 | 0.94 |
| 05/13 | 611 | 627 | 602 | 614 | +0.16% | 159,500 | 90億2825万 | -5.39% | 9.92 | 0.95 |
| 05/12 | 602 | 633 | 602 | 613 | +3.03% | 390,500 | 90億1355万 | -5.69% | 9.9 | 0.94 |
| 05/11 | 690 | 708 | 581 | 595 | -11.59% | 795,000 | 87億4888万 | -8.6% | 9.61 | 0.92 |
| 05/08 | 659 | 675 | 655 | 673 | +1.82% | 62,800 | 98億9579万 | +3.22% | 10.87 | 1.04 |
| 05/07 | 669 | 671 | 648 | 661 | +0.3% | 136,500 | 97億1934万 | +1.85% | 10.68 | 1.02 |
| 05/01 | 653 | 673 | 643 | 659 | +1.54% | 213,700 | 96億8993万 | +1.54% | 10.65 | 1.02 |
| 04/30 | 648 | 650 | 643 | 649 | -0.31% | 49,000 | 95億4289万 | 0% | 10.49 | 1 |
| 04/28 | 646 | 653 | 645 | 651 | +0.77% | 24,600 | 95億7230万 | +0.31% | 10.52 | 1 |
| 04/27 | 649 | 650 | 644 | 646 | -0.46% | 52,200 | 94億9878万 | -0.46% | 10.44 | 1 |
| 04/24 | 648 | 652 | 643 | 649 | +0.31% | 46,500 | 95億4289万 | +0.15% | 10.49 | 1 |
| 04/23 | 655 | 658 | 643 | 647 | -1.52% | 55,500 | 95億1348万 | -0.31% | 10.45 | 1 |
| 04/22 | 660 | 668 | 654 | 657 | -1.5% | 32,600 | 96億6052万 | +1.08% | 10.61 | 1.01 |
| 04/21 | 660 | 672 | 660 | 667 | +1.06% | 34,500 | 98億756万 | +2.62% | 10.78 | 1.03 |
| 04/20 | 656 | 661 | 656 | 660 | +0.61% | 18,700 | 97億464万 | +1.38% | 10.66 | 1.02 |
| 04/17 | 656 | 658 | 650 | 656 | +0.15% | 35,400 | 96億4582万 | +0.77% | 10.6 | 1.01 |
| 04/16 | 658 | 664 | 653 | 655 | -0.46% | 47,100 | 96億3112万 | +0.46% | 10.58 | 1.01 |
| 04/15 | 654 | 661 | 651 | 658 | +1.39% | 46,100 | 96億7523万 | +0.61% | 10.63 | 1.01 |
| 04/14 | 644 | 650 | 643 | 649 | +1.09% | 71,500 | 95億4289万 | -0.92% | 10.49 | 1 |
| 04/13 | 643 | 651 | 641 | 642 | -1.23% | 21,500 | 94億3996万 | -2.28% | 10.37 | 0.99 |
| 04/10 | 654 | 659 | 650 | 650 | -0.61% | 17,900 | 95億5760万 | -1.37% | 10.5 | 1 |
| 04/09 | 665 | 666 | 653 | 654 | -1.65% | 20,700 | 96億1641万 | -0.91% | 10.57 | 1.01 |
| 04/08 | 662 | 670 | 658 | 665 | +1.99% | 121,600 | 97億7816万 | +0.61% | 10.74 | 1.02 |
| 04/07 | 650 | 657 | 646 | 652 | +0.46% | 30,800 | 95億8700万 | -1.51% | 10.53 | 1 |
| 04/06 | 649 | 653 | 645 | 649 | -0.61% | 36,300 | 95億4289万 | -2.26% | 10.49 | 1 |
| 04/03 | 639 | 658 | 639 | 653 | +2.19% | 108,900 | 96億171万 | -2.1% | 10.55 | 1.01 |
| 04/02 | 640 | 644 | 627 | 639 | +0.47% | 39,400 | 93億9585万 | -4.48% | 10.32 | 0.98 |
| 04/01 | 630 | 636 | 625 | 636 | +3.41% | 111,700 | 93億5174万 | -5.36% | 10.28 | 0.98 |
| 03/31 | 614 | 622 | 607 | 615 | -0.32% | 46,100 | 90億4296万 | -8.89% | 8.3 | 0.95 |
| 03/30 | 607 | 623 | 607 | 617 | -5.95% | 168,700 | 90億7236万 | -9% | 8.32 | 0.95 |
| 03/27 | 651 | 656 | 646 | 656 | +0.92% | 163,100 | 96億4582万 | -3.95% | 8.85 | 1.01 |
| 03/26 | 659 | 660 | 644 | 650 | -0.91% | 90,100 | 95億5760万 | -5.11% | 8.77 | 1 |
| 03/25 | 652 | 659 | 648 | 656 | +2.18% | 83,800 | 96億4582万 | -4.51% | 8.85 | 1.01 |
| 03/24 | 654 | 657 | 638 | 642 | +0.78% | 78,700 | 94億3996万 | -6.69% | 8.66 | 0.99 |
| 03/23 | 642 | 650 | 631 | 637 | -2.6% | 220,500 | 93億6644万 | -7.55% | 8.59 | 0.98 |
| 03/19 | 675 | 675 | 652 | 654 | -3.82% | 185,100 | 96億1641万 | -5.22% | 8.82 | 1.01 |
| 03/18 | 673 | 681 | 673 | 680 | +1.49% | 34,000 | 99億9872万 | -1.31% | 9.17 | 1.05 |
| 03/17 | 676 | 689 | 670 | 670 | 0% | 48,900 | 98億5168万 | -2.62% | 9.04 | 1.03 |
| 03/16 | 667 | 677 | 660 | 670 | -0.45% | 83,800 | 98億5168万 | -2.33% | 9.04 | 1.03 |
| 03/13 | 671 | 676 | 668 | 673 | -1.03% | 63,700 | 98億9579万 | -1.17% | 9.08 | 1.04 |
| 03/12 | 700 | 700 | 678 | 680 | -3.13% | 73,900 | 99億9872万 | +0.74% | 9.17 | 1.05 |
| 03/11 | 694 | 710 | 693 | 702 | +1.89% | 185,600 | 103億2220万 | +4.93% | 9.47 | 1.08 |
| 03/10 | 693 | 700 | 681 | 689 | +0.88% | 63,100 | 101億3105万 | +4.08% | 9.3 | 1.06 |
| 03/09 | 663 | 683 | 656 | 683 | -1.44% | 105,100 | 100億4283万 | +4.12% | 9.21 | 1.05 |
| 03/06 | 684 | 693 | 680 | 693 | 0% | 56,400 | 101億8987万 | +6.78% | 9.35 | 1.07 |
| 03/05 | 682 | 695 | 676 | 693 | +3.74% | 103,900 | 101億8987万 | +7.94% | 9.35 | 1.07 |
| 03/04 | 674 | 686 | 651 | 668 | -3.33% | 227,600 | 98億2227万 | +5.2% | 9.01 | 1.03 |
| 03/03 | 709 | 709 | 689 | 691 | -2.26% | 102,100 | 101億6046万 | +9.86% | 9.32 | 1.06 |
| 03/02 | 709 | 715 | 691 | 707 | -2.35% | 104,900 | 103億9572万 | +13.67% | 9.54 | 1.09 |
| 02/27 | 704 | 738 | 704 | 724 | +2.84% | 91,500 | 106億4569万 | +17.72% | 9.77 | 1.12 |
| 02/26 | 702 | 707 | 700 | 704 | +0.14% | 55,500 | 103億5161万 | +15.98% | 9.5 | 1.08 |
| 02/25 | 706 | 709 | 700 | 703 | -0.42% | 45,700 | 103億3691万 | +17.17% | 9.48 | 1.08 |
| 02/24 | 708 | 712 | 694 | 706 | -0.28% | 127,200 | 103億8102万 | +19.26% | 9.52 | 1.09 |
| 02/20 | 729 | 729 | 704 | 708 | -2.88% | 150,700 | 104億1043万 | +21.03% | 9.55 | 1.09 |
| 02/19 | 711 | 729 | 711 | 729 | +3.85% | 172,800 | 107億1921万 | +26.34% | 9.83 | 1.12 |
| 02/18 | 711 | 711 | 699 | 702 | -1.82% | 107,100 | 103億2220万 | +23.37% | 9.47 | 1.08 |
| 02/17 | 691 | 716 | 686 | 715 | +4.99% | 226,700 | 105億1336万 | +27.45% | 9.65 | 1.1 |
| 02/16 | 666 | 690 | 659 | 681 | +4.13% | 224,400 | 100億1342万 | +23.15% | 9.19 | 1.05 |
| 02/13 | 659 | 659 | 638 | 654 | -1.95% | 194,800 | 96億1641万 | +19.78% | 8.82 | 1.01 |
| 02/12 | 650 | 670 | 650 | 667 | +3.73% | 189,800 | 98億756万 | +23.52% | 9 | 1.03 |
| 02/10 | 640 | 645 | 633 | 643 | +0.47% | 113,300 | 94億5467万 | +20.41% | 8.67 | 0.99 |
| 02/09 | 635 | 652 | 625 | 640 | +2.56% | 507,900 | 94億1056万 | +20.98% | 8.63 | 0.99 |
| 02/06 | 535 | 629 | 525 | 624 | +15.77% | 1,072,200 | 91億7529万 | +19.31% | 8.42 | 0.96 |
| 02/05 | 535 | 539 | 534 | 539 | +1.32% | 24,000 | 79億2545万 | +3.85% | 7.27 | 0.83 |
| 02/04 | 535 | 535 | 530 | 532 | 0% | 41,500 | 78億2252万 | +2.7% | 7.18 | 0.82 |
| 02/03 | 532 | 544 | 525 | 532 | +0.19% | 124,600 | 78億2252万 | +2.9% | 7.18 | 0.82 |
| 02/02 | 527 | 535 | 525 | 531 | +1.53% | 111,600 | 78億782万 | +2.91% | 7.16 | 0.82 |
| 01/30 | 512 | 524 | 512 | 523 | +1.16% | 42,500 | 76億9019万 | +1.55% | 7.06 | 0.81 |
| 01/29 | 514 | 517 | 510 | 517 | +0.58% | 15,000 | 76億196万 | +0.39% | 6.97 | 0.8 |
| 01/28 | 518 | 518 | 509 | 514 | -0.77% | 44,800 | 75億5785万 | 0% | 6.93 | 0.79 |
| 01/27 | 516 | 519 | 516 | 518 | +0.39% | 13,400 | 76億1667万 | +0.97% | 6.99 | 0.8 |
| 01/26 | 516 | 520 | 515 | 516 | -1.53% | 29,200 | 75億8726万 | +0.78% | 6.96 | 0.79 |
| 01/23 | 522 | 527 | 522 | 524 | +0.38% | 18,200 | 77億489万 | +2.54% | 7.07 | 0.81 |
| 01/22 | 522 | 526 | 522 | 522 | 0% | 13,100 | 76億7548万 | +2.15% | 7.04 | 0.8 |
| 01/21 | 522 | 525 | 518 | 522 | -1.32% | 18,500 | 76億7548万 | +2.55% | 7.04 | 0.8 |
| 01/20 | 516 | 529 | 515 | 529 | +2.32% | 93,200 | 77億7841万 | +4.13% | 7.14 | 0.81 |
| 01/19 | 520 | 522 | 514 | 517 | -0.58% | 30,900 | 76億196万 | +1.97% | 6.97 | 0.8 |
| 01/16 | 520 | 522 | 514 | 520 | 0% | 42,700 | 76億4608万 | +2.77% | 7.02 | 0.8 |
| 01/15 | 515 | 520 | 512 | 520 | +0.97% | 59,400 | 76億4608万 | +2.77% | 7.02 | 0.8 |
| 01/14 | 513 | 515 | 510 | 515 | +0.78% | 21,100 | 75億7256万 | +1.98% | 6.95 | 0.79 |
| 01/13 | 515 | 515 | 510 | 511 | -0.39% | 21,700 | 75億1374万 | +1.39% | 6.89 | 0.79 |
| 01/09 | 511 | 513 | 509 | 513 | 0% | 15,000 | 75億4315万 | +1.99% | 6.92 | 0.79 |
| 01/08 | 510 | 513 | 508 | 513 | +0.79% | 14,800 | 75億4315万 | +2.19% | 6.92 | 0.79 |
| 01/07 | 510 | 511 | 507 | 509 | -0.2% | 20,300 | 74億8433万 | +1.39% | 6.87 | 0.78 |
| 01/06 | 507 | 510 | 507 | 510 | +0.59% | 13,800 | 74億9904万 | +1.8% | 6.88 | 0.79 |
| 01/05 | 507 | 507 | 505 | 507 | 0% | 50,600 | 74億5492万 | +1.4% | 6.84 | 0.78 |
| 2025 | ||||||||||
| 12/30 | 509 | 513 | 507 | 507 | -0.39% | 25,400 | 74億5492万 | +1.6% | 6.84 | 0.8 |
| 12/29 | 507 | 509 | 505 | 509 | 0% | 69,500 | 74億8433万 | +2.21% | 6.87 | 0.81 |
| 12/26 | 509 | 513 | 508 | 509 | -0.39% | 38,600 | 74億8433万 | +2.62% | 6.87 | 0.81 |
| 12/25 | 511 | 513 | 509 | 511 | 0% | 22,800 | 75億1374万 | +3.44% | 6.89 | 0.81 |
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 | 624 3,745 3/3 | 429 2,574 12/26 | 19,385,400 3,230,900 12/19 | 89億935万 | 59億8197万 | 71億7982万 3/31 |
| 2018年 3月期 | 584 1,168 3/8 | 300 1,798 8/23 1,798 8/22 | 2,491,800 415,300 5/16 | 83億3601万 | 42億7744万 | 71億2581万 3/30 |
| 2019年 3月期 | 919 1,838 8/31 | 362 724 12/25 | 2,301,200 1,150,600 1/24 | 131億1780万 | 51億6718万 | 87億8319万 3/29 |
| 2020年 3月期 | 1,179 2,358 2/12 | 514 1,027 8/29 | 474,600 237,300 3/27 | 168億2904万 | 73億2969万 | 123億4434万 3/31 |
| 2021年 3月期 | 1,395 8/28 | 672 1,344 4/6 | 510,200 9/8 | 199億1223万 | 95億9212万 | 172億2589万 3/31 |
| 2022年 3月期 | 1,177 4/1 | 922 3/9 | 111,200 3/29 | 172億8306万 | 135億5708万 | 138億9352万 3/31 |
| 2023年 3月期 | 1,002 5/30 | 680 3/30 | 263,900 2/28 | 147億3340万 | 99億9872万 | 102億1787万 3/31 |
| 2024年 3月期 | 715 4/5 | 482 12/27 | 274,100 5/9 | 105億1336万 | 70億8732万 | 75億2741万 3/29 |
| 2025年 3月期 | 509 4/1 | 351 8/5 | 388,400 5/10 | 74億8433万 | 51億6110万 | 65億1297万 3/31 |
| 2026年 3月期 | 738 2/27 | 374 4/7 | 1,072,200 2/6 | 108億5155万 | 54億9929万 | 90億4171万 3/31 |
| 最新 | 598 2026/5/28 | 93,100 | 87億9299万 | |||
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。
