時価総額

2023年10月31日: 28億7864万
2024年10月31日: 14億9424万
2025年10月31日: 14億8599万

2025/10/03～2026/03/06

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
03/06	1,010	1,010	996	1,008	-0.2%	500	15億3145万	+0.2%	13.67	2.63
03/05	999	1,010	999	1,010	+1.92%	2,400	15億3449万	+0.2%	13.7	2.63
03/04	988	1,000	986	991	-1%	5,700	15億562万	-1.78%	13.44	2.58
03/03	1,001	1,001	989	1,001	0%	3,600	15億2081万	-0.99%	13.58	2.61
03/02	988	1,011	988	1,001	+0.1%	3,400	15億2081万	-1.09%	13.58	2.61
02/27	1,001	1,011	990	1,000	-0.1%	4,800	15億1930万	-1.28%	13.57	2.61
02/26	1,000	1,016	999	1,001	-0.1%	4,400	15億2081万	-1.18%	13.58	2.61
02/25	995	1,023	995	1,002	+0.7%	5,300	15億2233万	-1.18%	13.59	2.61
02/24	991	1,010	990	995	-1.49%	4,300	15億1170万	-1.87%	13.5	2.59
02/20	1,011	1,011	1,003	1,010	+0.8%	1,600	15億3449万	-0.49%	13.7	2.63
02/19	1,011	1,012	1,000	1,002	-0.89%	2,700	15億2233万	-1.38%	13.59	2.61
02/18	1,002	1,011	1,001	1,011	-0.3%	1,500	15億3601万	-0.59%	13.71	2.63
02/17	1,017	1,017	1,014	1,014	0%	1,000	15億4057万	-0.39%	13.76	2.64
02/16	1,013	1,015	990	1,014	+2.11%	4,500	15億4057万	-0.39%	13.76	2.64
02/13	996	1,009	981	993	-0.7%	3,100	15億866万	-2.46%	13.47	2.59
02/12	995	1,018	995	1,000	+0.5%	3,000	15億1930万	-1.86%	13.57	2.61
02/10	1,014	1,014	995	995	-1.78%	1,000	15億1170万	-2.45%	13.5	2.59
02/09	1,009	1,013	999	1,013	+1.2%	2,000	15億3905万	-0.69%	13.74	2.64
02/06	1,013	1,018	1,001	1,001	-1.18%	2,200	15億2081万	-1.96%	13.58	2.61
02/05	1,014	1,014	1,013	1,013	-0.59%	200	15億3905万	-0.78%	13.74	2.64
02/04	1,018	1,027	1,007	1,019	-0.88%	1,600	15億4816万	-0.1%	13.82	2.66
02/03	1,002	1,034	1,002	1,028	+2.59%	2,300	15億6184万	+0.88%	13.95	2.68
02/02	1,020	1,027	1,000	1,002	-0.89%	2,700	15億2233万	-1.47%	13.59	2.61
01/29	1,016	1,021	1,011	1,011	-1.56%	500	15億3601万	-0.59%	13.71	2.63
01/28	1,020	1,027	1,020	1,027	-1.72%	600	15億6032万	+1.08%	13.93	2.68
01/27	1,034	1,045	1,030	1,045	+0.58%	6,000	15億8766万	+3.06%	14.18	2.72
01/26	1,036	1,050	1,031	1,039	-0.95%	1,600	15億7855万	+2.67%	14.09	2.71
01/23	1,021	1,049	1,020	1,049	+2.44%	5,200	15億9374万	+3.86%	14.23	2.73
01/22	1,019	1,024	1,014	1,024	+1.49%	2,000	15億5576万	+1.59%	13.89	2.67
01/21	1,017	1,021	1,000	1,009	-0.79%	1,300	15億3297万	+0.3%	13.69	2.63
01/20	1,012	1,017	1,012	1,017	+0.49%	600	15億4512万	+1.19%	13.8	2.65
01/19	1,013	1,013	1,012	1,012	+0.5%	300	15億3753万	+0.6%	13.73	2.64
01/16	1,017	1,019	1,007	1,007	-1.18%	1,400	15億2993万	+0.2%	13.66	2.62
01/15	1,019	1,027	1,012	1,019	-0.59%	1,300	15億4816万	+1.39%	13.82	2.66
01/14	1,021	1,032	1,014	1,025	-1.06%	1,300	15億5728万	+1.99%	13.9	2.67
01/13	1,026	1,036	1,017	1,036	+0.97%	1,700	15億7399万	+2.88%	14.05	2.7
01/09	1,018	1,026	1,016	1,026	+0.39%	800	15億5880万	+1.89%	13.92	2.67
01/08	1,028	1,029	1,010	1,022	-0.58%	3,600	15億5272万	+1.49%	13.86	2.66
01/07	1,013	1,028	1,012	1,028	+0.88%	2,100	15億6184万	+1.98%	13.95	2.68
01/06	1,015	1,029	1,009	1,019	+0.39%	2,700	15億4816万	+0.89%	13.82	2.66
01/05	1,005	1,037	1,005	1,015	+1.1%	2,800	15億4208万	+0.3%	13.77	2.65
2025
12/30	1,020	1,020	1,004	1,004	-3.09%	1,600	15億2537万	-0.99%	13.62	2.62
12/29	996	1,037	996	1,036	+4.65%	2,800	15億7399万	+1.97%	14.05	2.7
12/26	993	993	982	990	+0.41%	1,800	15億410万	-2.75%	13.43	2.58
12/25	990	990	986	986	-0.8%	4,300	14億9802万	-3.14%	13.38	2.57
12/24	987	1,015	979	994	+0.51%	3,200	15億1018万	-2.45%	13.48	2.59
12/23	977	989	975	989	0%	4,200	15億258万	-3.04%	13.42	2.58
12/22	992	992	966	989	+0.71%	8,900	15億258万	-3.23%	13.42	2.58
12/19	985	990	980	982	-0.3%	1,100	14億9195万	-4.01%	13.32	2.56
12/18	983	994	982	985	-1.3%	3,600	14億9651万	-4%	13.36	2.57
12/17	984	1,000	984	998	-0.1%	1,700	15億1626万	-2.92%	13.54	2.6
12/16	989	1,012	983	999	+1.01%	2,700	15億1778万	-2.92%	13.55	2.6
12/15	995	996	980	989	+0.92%	2,700	15億258万	-3.98%	13.42	2.58
12/12	988	1,009	973	980	-0.81%	7,100	14億8891万	-5.04%	13.29	2.55
12/11	1,020	1,034	988	988	-3.14%	4,800	15億106万	-4.45%	13.4	2.57
12/10	1,001	1,020	1,001	1,020	+1.69%	3,500	15億4968万	-1.35%	13.84	2.66
12/09	1,001	1,005	1,000	1,003	-0.2%	1,600	15億2385万	-3%	13.61	2.61
12/08	1,015	1,015	1,005	1,005	-0.99%	1,100	15億2689万	-2.8%	13.63	2.62
12/05	1,042	1,042	1,000	1,015	-5.32%	3,700	15億4208万	-1.84%	13.77	2.65
12/04	1,025	1,082	1,022	1,072	+2.49%	1,000	16億2868万	+3.68%	14.54	2.79
12/03	1,025	1,047	1,024	1,046	+2.05%	900	15億8918万	+1.45%	14.19	2.73
12/02	1,020	1,025	1,020	1,025	-2.38%	1,100	15億5728万	-0.49%	13.9	2.67
12/01	1,053	1,080	1,050	1,050	-2.6%	2,200	15億9526万	+1.94%	14.24	2.74
11/28	1,051	1,078	1,045	1,078	+0.75%	1,200	16億3780万	+4.76%	14.62	2.81
11/27	1,111	1,111	1,070	1,070	+1.81%	2,700	16億2565万	+4.29%	14.51	2.79
11/26	1,094	1,094	1,022	1,051	-1.22%	1,500	15億9678万	+2.54%	14.26	2.74
11/25	1,096	1,100	1,064	1,064	-0.56%	1,800	16億1653万	+4.01%	14.43	2.77
11/21	1,010	1,070	1,010	1,070	+6.47%	2,200	16億2565万	+4.8%	14.51	2.79
11/20	1,009	1,022	1,005	1,005	-0.4%	1,500	15億2689万	-1.28%	13.63	2.62
11/19	1,001	1,053	992	1,009	-2.04%	5,300	15億3297万	-0.88%	13.69	2.63
11/18	1,030	1,030	1,030	1,030	+0.39%	300	15億6487万	+1.18%	13.97	2.68
11/17	1,027	1,027	1,026	1,026	-0.1%	700	15億5880万	+0.79%	13.92	2.67
11/14	1,031	1,038	1,027	1,027	-1.15%	400	15億6032万	+0.88%	13.93	2.68
11/13	1,022	1,058	1,022	1,039	-0.38%	3,700	15億7855万	+2.06%	14.09	2.71
11/12	1,016	1,043	1,002	1,043	+2.76%	500	15億8462万	+2.56%	14.15	2.72
11/11	1,046	1,051	1,015	1,015	-1.46%	1,600	15億4208万	-0.2%	13.77	2.65
11/07	1,037	1,037	1,030	1,030	-0.68%	800	15億6487万	+1.28%	13.97	2.68
11/06	1,037	1,037	1,037	1,037	+0.1%	100	15億7551万	+1.97%	14.07	2.7
11/05	991	1,036	989	1,036	+4.23%	800	15億7399万	+1.57%	14.05	2.7
11/04	996	998	990	994	-1.09%	1,700	15億1018万	-2.93%	13.48	2.59
10/31	1,000	1,025	1,000	1,005	+0.3%	600	15億2689万	-2.43%	-	2.62
10/30	1,001	1,002	1,001	1,002	+0.1%	1,700	15億2233万	-3.28%	-	2.61
10/29	1,021	1,021	1,001	1,001	-1.18%	3,000	15億2081万	-3.93%	-	2.61
10/28	1,013	1,016	1,013	1,013	+0.1%	900	15億3905万	-3.34%	-	2.64
10/27	1,026	1,026	1,012	1,012	-0.69%	700	15億3753万	-3.98%	-	2.64
10/24	1,018	1,020	1,011	1,019	+0.1%	900	15億4816万	-3.96%	-	2.66
10/23	1,018	1,018	1,018	1,018	-0.78%	400	15億4664万	-4.68%	-	2.65
10/22	1,019	1,033	1,013	1,026	+1.38%	2,300	15億5880万	-4.56%	-	2.67
10/21	1,045	1,045	1,012	1,012	-2.22%	1,300	15億3753万	-6.81%	-	2.64
10/20	1,024	1,035	994	1,035	+2.78%	4,400	15億7247万	-5.74%	-	2.7
10/17	990	1,007	990	1,007	+0.2%	1,500	15億2993万	-9.2%	-	2.62
10/16	1,001	1,005	1,000	1,005	+0.4%	600	15億2689万	-10.35%	-	2.62
10/15	1,005	1,005	1,000	1,001	-0.3%	800	15億2081万	-11.57%	-	2.61
10/14	1,012	1,012	1,003	1,004	-1.67%	400	15億2537万	-12.24%	-	2.62
10/10	1,022	1,037	1,021	1,021	-0.1%	2,000	15億5120万	-11.83%	-	2.66
10/09	1,023	1,023	1,022	1,022	-0.1%	300	15億5272万	-12.57%	-	2.66
10/08	1,020	1,023	1,020	1,023	-0.1%	300	15億5424万	-13.38%	-	2.67
10/07	1,024	1,024	1,024	1,024	-0.58%	200	15億5576万	-14.02%	-	2.67
10/06	1,058	1,058	1,013	1,030	+0.19%	900	15億6487万	-14.17%	-	2.68
10/03	1,039	1,039	1,010	1,028	+1.88%	2,200	15億6184万	-14.9%	-	2.68

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 10月期	3,020 10/25	1,980 10/30	3,936,500 10/25	41億6156万	27億2844万	28億7864万 10/31
2024年 10月期	5,000 2/20	947 9/30	685,300 3/15	73億7650万	14億2362万	14億9424万 10/31
2025年 10月期	1,700 6/18	936 12/16	1,021,400 11/20	25億8281万	14億708万	14億8599万 10/31
最新	1,008 2026/3/6		500	15億3145万

9236 ジャパンM&Aソリューション

時価総額

2025/10/03～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート