ジャパンM&Aソリューション（9236）の株価チャート
株価
6/22
- 前日 (6/19)
- 1,000
- 始値
- 1,003
- 高値
- 1,010
- 安値
- 998
- 終値 +0.4%
- 1,004
- 出来高 -53.25%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -1.18%
1,016 - 株価（25日）
移動平均値 - -6.52%
1,074 - 出来高（5日）
移動平均値 - -58.04%
8,580
2026/01/21～2026/06/22
株価推移
| 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 | ||||||||||
| 06/22 | 1,003 | 1,010 | 998 | 1,004 | +0.4% | 3,600 | 15億2537万 | -6.52% | 10.38 | 2.14 |
| 06/19 | 1,034 | 1,040 | 999 | 1,000 | -3.29% | 7,700 | 15億1930万 | -7.66% | 10.34 | 2.13 |
| 06/18 | 1,084 | 1,084 | 1,025 | 1,034 | -2.91% | 5,400 | 15億7095万 | -5.14% | 10.69 | 2.2 |
| 06/17 | 981 | 1,065 | 981 | 1,065 | +8.78% | 16,100 | 16億1805万 | -3.01% | 11.01 | 2.27 |
| 06/16 | 1,003 | 1,007 | 975 | 979 | -2.49% | 10,100 | 14億8739万 | -11.48% | 10.12 | 2.08 |
| 06/15 | 1,100 | 1,137 | 1,004 | 1,004 | -9.06% | 56,900 | 15億2537万 | -10.2% | 10.38 | 2.14 |
| 06/12 | 1,104 | 1,104 | 1,104 | 1,104 | +15.72% | 45,900 | 16億7730万 | -2.13% | 11.42 | 2.35 |
| 06/11 | 964 | 964 | 934 | 954 | -0.93% | 6,600 | 14億4941万 | -15.65% | 9.86 | 2.03 |
| 06/10 | 960 | 963 | 946 | 963 | +0.31% | 2,700 | 14億6308万 | -15.67% | 9.96 | 2.05 |
| 06/09 | 966 | 967 | 942 | 960 | +0.52% | 2,500 | 14億5852万 | -16.45% | 9.93 | 2.04 |
| 06/08 | 976 | 976 | 947 | 955 | -3.44% | 10,200 | 14億5093万 | -17.6% | 9.87 | 2.03 |
| 06/05 | 981 | 991 | 981 | 989 | +0.92% | 800 | 15億258万 | -15.4% | 10.23 | 2.11 |
| 06/04 | 977 | 982 | 977 | 980 | -0.61% | 1,400 | 14億8891万 | -16.74% | 10.13 | 2.09 |
| 06/03 | 1,012 | 1,012 | 971 | 986 | -3.62% | 16,900 | 14億9802万 | -17% | 10.2 | 2.1 |
| 06/02 | 1,012 | 1,023 | 994 | 1,023 | +1.09% | 7,700 | 15億5424万 | -14.46% | 10.58 | 2.18 |
| 06/01 | 1,185 | 1,185 | 990 | 1,012 | -14.6% | 37,400 | 15億3753万 | -15.53% | 10.46 | 2.15 |
| 05/29 | 1,185 | 1,185 | 1,185 | 1,185 | -1.58% | 100 | 18億37万 | -1.25% | 12.25 | 2.52 |
| 05/28 | 1,259 | 1,274 | 1,150 | 1,204 | -1.23% | 6,400 | 18億2923万 | +0.58% | 12.45 | 2.56 |
| 05/27 | 1,212 | 1,235 | 1,212 | 1,219 | +0.16% | 800 | 18億5202万 | +2.09% | 12.6 | 2.6 |
| 05/26 | 1,216 | 1,251 | 1,191 | 1,217 | +1.76% | 2,700 | 18億4898万 | +2.27% | 12.58 | 2.59 |
| 05/25 | 1,185 | 1,196 | 1,185 | 1,196 | +0.93% | 200 | 18億1708万 | +0.67% | 12.37 | 2.55 |
| 05/22 | 1,191 | 1,221 | 1,185 | 1,185 | -0.59% | 1,000 | 18億37万 | 0% | 12.25 | 2.52 |
| 05/21 | 1,248 | 1,248 | 1,192 | 1,192 | -3.09% | 1,700 | 18億1100万 | +0.59% | 12.33 | 2.54 |
| 05/20 | 1,201 | 1,230 | 1,170 | 1,230 | +2.41% | 4,700 | 18億6873万 | +3.62% | 12.72 | 2.62 |
| 05/19 | 1,238 | 1,238 | 1,201 | 1,201 | -2.36% | 600 | 18億2467万 | +1.09% | 12.42 | 2.56 |
| 05/18 | 1,200 | 1,230 | 1,200 | 1,230 | +3.36% | 1,500 | 18億6873万 | +2.93% | 12.72 | 2.62 |
| 05/15 | 1,200 | 1,200 | 1,190 | 1,190 | -3.25% | 1,900 | 18億796万 | +0.08% | 12.3 | 2.53 |
| 05/14 | 1,230 | 1,230 | 1,230 | 1,230 | -2.38% | 100 | 18億6873万 | +4.06% | 12.72 | 2.62 |
| 05/13 | 1,290 | 1,290 | 1,217 | 1,260 | -2.33% | 3,000 | 19億1431万 | +7.42% | 13.03 | 2.68 |
| 05/12 | 1,211 | 1,290 | 1,151 | 1,290 | +4.45% | 3,200 | 19億5989万 | +10.82% | 13.34 | 2.75 |
| 05/11 | 1,230 | 1,368 | 1,230 | 1,235 | +2.92% | 8,900 | 18億7633万 | +7.11% | 12.77 | 2.63 |
| 05/08 | 1,200 | 1,200 | 1,190 | 1,200 | -0.91% | 2,300 | 18億2316万 | +4.9% | 12.41 | 2.56 |
| 05/07 | 1,120 | 1,211 | 1,120 | 1,211 | +5.3% | 2,700 | 18億3987万 | +6.6% | 12.52 | 2.58 |
| 05/01 | 1,140 | 1,166 | 1,106 | 1,150 | -4.17% | 2,400 | 17億4719万 | +1.95% | 11.89 | 2.45 |
| 04/30 | 1,200 | 1,201 | 1,171 | 1,200 | -0.08% | 1,200 | 18億2316万 | +6.95% | 12.41 | 2.56 |
| 04/28 | 1,200 | 1,203 | 1,200 | 1,201 | -0.41% | 1,300 | 18億2467万 | +7.71% | 12.42 | 2.56 |
| 04/27 | 1,282 | 1,282 | 1,180 | 1,206 | -3.67% | 5,400 | 18億3227万 | +8.94% | 12.47 | 2.57 |
| 04/24 | 1,153 | 1,252 | 1,153 | 1,252 | +5.83% | 13,000 | 19億216万 | +13.92% | 12.95 | 2.67 |
| 04/23 | 1,063 | 1,183 | 1,063 | 1,183 | +11.08% | 13,500 | 17億9733万 | +8.63% | 12.23 | 2.52 |
| 04/22 | 1,068 | 1,071 | 1,065 | 1,065 | -1.21% | 1,000 | 16億1805万 | -1.57% | 11.01 | 2.27 |
| 04/21 | 1,098 | 1,098 | 1,067 | 1,078 | -1.82% | 1,600 | 16億3780万 | -0.09% | 11.15 | 2.3 |
| 04/20 | 1,131 | 1,131 | 1,066 | 1,098 | -2.49% | 14,400 | 16億6819万 | +2.14% | 11.35 | 2.34 |
| 04/17 | 1,131 | 1,152 | 1,126 | 1,126 | -0.44% | 1,800 | 17億1073万 | +5.14% | 11.64 | 2.4 |
| 04/16 | 1,156 | 1,156 | 1,131 | 1,131 | -2.33% | 2,200 | 17億1832万 | +5.9% | 11.69 | 2.41 |
| 04/15 | 1,194 | 1,194 | 1,136 | 1,158 | +2.12% | 4,400 | 17億5934万 | +8.94% | 11.97 | 2.47 |
| 04/14 | 1,181 | 1,181 | 1,123 | 1,134 | -3.9% | 8,700 | 17億2288万 | +7.39% | 11.73 | 2.41 |
| 04/13 | 1,270 | 1,270 | 1,173 | 1,180 | -4.84% | 6,100 | 17億9277万 | +12.27% | 12.2 | 2.51 |
| 04/10 | 1,256 | 1,289 | 1,209 | 1,240 | -1.27% | 16,400 | 18億8393万 | +18.77% | 12.82 | 2.64 |
| 04/09 | 1,349 | 1,442 | 1,186 | 1,256 | -8.12% | 113,400 | 19億824万 | +21.47% | 12.99 | 2.67 |
| 04/08 | 1,073 | 1,367 | 1,031 | 1,367 | +26.81% | 19,200 | 20億7688万 | +33.5% | 14.13 | 2.91 |
| 04/07 | 1,010 | 1,078 | 1,006 | 1,078 | +5.48% | 3,500 | 16億3780万 | +6.84% | 11.15 | 2.3 |
| 04/06 | 1,020 | 1,022 | 1,020 | 1,022 | +0.69% | 1,300 | 15億5272万 | +1.59% | 10.57 | 2.18 |
| 04/03 | 1,012 | 1,044 | 1,012 | 1,015 | -0.49% | 800 | 15億4208万 | +1% | 10.49 | 2.16 |
| 04/02 | 1,021 | 1,025 | 1,020 | 1,020 | +0.79% | 700 | 15億4968万 | +1.49% | 10.55 | 2.17 |
| 04/01 | 1,025 | 1,040 | 1,003 | 1,012 | -0.3% | 4,300 | 15億3753万 | +0.8% | 10.46 | 2.15 |
| 03/31 | 1,050 | 1,152 | 1,004 | 1,015 | +1.4% | 18,900 | 15億4208万 | +1.1% | 10.49 | 2.16 |
| 03/30 | 1,001 | 1,001 | 1,001 | 1,001 | -1.38% | 100 | 15億2081万 | -0.2% | 10.35 | 2.13 |
| 03/27 | 1,000 | 1,015 | 1,000 | 1,015 | +1% | 500 | 15億4208万 | +1.2% | 10.49 | 2.16 |
| 03/26 | 1,010 | 1,010 | 1,005 | 1,005 | -1.37% | 200 | 15億2689万 | +0.2% | 10.39 | 2.14 |
| 03/25 | 1,008 | 1,019 | 1,008 | 1,019 | +1.49% | 500 | 15億4816万 | +1.49% | 10.54 | 2.17 |
| 03/24 | 1,013 | 1,013 | 1,004 | 1,004 | -0.4% | 900 | 15億2537万 | +0.1% | 10.38 | 2.14 |
| 03/23 | 1,014 | 1,014 | 988 | 1,008 | +0.7% | 2,700 | 15億3145万 | +0.5% | 10.42 | 2.15 |
| 03/19 | 995 | 1,007 | 995 | 1,001 | -0.2% | 600 | 15億2081万 | -0.1% | 10.35 | 2.13 |
| 03/18 | 1,002 | 1,010 | 999 | 1,003 | +1.62% | 3,800 | 15億2385万 | 0% | 10.37 | 2.14 |
| 03/16 | 988 | 993 | 987 | 987 | -0.1% | 1,800 | 14億9954万 | -1.5% | 10.21 | 2.1 |
| 03/13 | 987 | 993 | 987 | 988 | -0.6% | 2,300 | 15億106万 | -1.59% | 10.22 | 2.1 |
| 03/12 | 1,028 | 1,028 | 994 | 994 | -4.33% | 10,500 | 15億1018万 | -1.09% | 10.28 | 2.12 |
| 03/11 | 1,020 | 1,042 | 999 | 1,039 | +2.67% | 16,200 | 15億7855万 | +3.28% | 10.74 | 2.21 |
| 03/10 | 980 | 1,012 | 980 | 1,012 | +3.27% | 2,600 | 15億3753万 | +0.7% | 10.46 | 2.15 |
| 03/09 | 981 | 996 | 974 | 980 | -2.78% | 3,700 | 14億8891万 | -2.49% | 10.13 | 2.09 |
| 03/06 | 1,010 | 1,010 | 996 | 1,008 | -0.2% | 500 | 15億3145万 | +0.2% | 10.42 | 2.15 |
| 03/05 | 999 | 1,010 | 999 | 1,010 | +1.92% | 2,400 | 15億3449万 | +0.2% | 10.44 | 2.15 |
| 03/04 | 988 | 1,000 | 986 | 991 | -1% | 5,700 | 15億562万 | -1.78% | 10.25 | 2.11 |
| 03/03 | 1,001 | 1,001 | 989 | 1,001 | 0% | 3,600 | 15億2081万 | -0.99% | 10.35 | 2.13 |
| 03/02 | 988 | 1,011 | 988 | 1,001 | +0.1% | 3,400 | 15億2081万 | -1.09% | 10.35 | 2.13 |
| 02/27 | 1,001 | 1,011 | 990 | 1,000 | -0.1% | 4,800 | 15億1930万 | -1.28% | 10.34 | 2.13 |
| 02/26 | 1,000 | 1,016 | 999 | 1,001 | -0.1% | 4,400 | 15億2081万 | -1.18% | 10.35 | 2.13 |
| 02/25 | 995 | 1,023 | 995 | 1,002 | +0.7% | 5,300 | 15億2233万 | -1.18% | 10.36 | 2.13 |
| 02/24 | 991 | 1,010 | 990 | 995 | -1.49% | 4,300 | 15億1170万 | -1.87% | 10.29 | 2.12 |
| 02/20 | 1,011 | 1,011 | 1,003 | 1,010 | +0.8% | 1,600 | 15億3449万 | -0.49% | 10.44 | 2.15 |
| 02/19 | 1,011 | 1,012 | 1,000 | 1,002 | -0.89% | 2,700 | 15億2233万 | -1.38% | 10.36 | 2.13 |
| 02/18 | 1,002 | 1,011 | 1,001 | 1,011 | -0.3% | 1,500 | 15億3601万 | -0.59% | 10.45 | 2.15 |
| 02/17 | 1,017 | 1,017 | 1,014 | 1,014 | 0% | 1,000 | 15億4057万 | -0.39% | 10.48 | 2.16 |
| 02/16 | 1,013 | 1,015 | 990 | 1,014 | +2.11% | 4,500 | 15億4057万 | -0.39% | 10.48 | 2.16 |
| 02/13 | 996 | 1,009 | 981 | 993 | -0.7% | 3,100 | 15億866万 | -2.46% | 10.27 | 2.11 |
| 02/12 | 995 | 1,018 | 995 | 1,000 | +0.5% | 3,000 | 15億1930万 | -1.86% | 10.34 | 2.13 |
| 02/10 | 1,014 | 1,014 | 995 | 995 | -1.78% | 1,000 | 15億1170万 | -2.45% | 10.29 | 2.12 |
| 02/09 | 1,009 | 1,013 | 999 | 1,013 | +1.2% | 2,000 | 15億3905万 | -0.69% | 10.47 | 2.16 |
| 02/06 | 1,013 | 1,018 | 1,001 | 1,001 | -1.18% | 2,200 | 15億2081万 | -1.96% | 10.35 | 2.13 |
| 02/05 | 1,014 | 1,014 | 1,013 | 1,013 | -0.59% | 200 | 15億3905万 | -0.78% | 10.47 | 2.16 |
| 02/04 | 1,018 | 1,027 | 1,007 | 1,019 | -0.88% | 1,600 | 15億4816万 | -0.1% | 10.54 | 2.17 |
| 02/03 | 1,002 | 1,034 | 1,002 | 1,028 | +2.59% | 2,300 | 15億6184万 | +0.88% | 10.63 | 2.19 |
| 02/02 | 1,020 | 1,027 | 1,000 | 1,002 | -0.89% | 2,700 | 15億2233万 | -1.47% | 10.36 | 2.13 |
| 01/29 | 1,016 | 1,021 | 1,011 | 1,011 | -1.56% | 500 | 15億3601万 | -0.59% | 10.45 | 2.56 |
| 01/28 | 1,020 | 1,027 | 1,020 | 1,027 | -1.72% | 600 | 15億6032万 | +1.08% | 10.62 | 2.6 |
| 01/27 | 1,034 | 1,045 | 1,030 | 1,045 | +0.58% | 6,000 | 15億8766万 | +3.06% | 10.81 | 2.65 |
| 01/26 | 1,036 | 1,050 | 1,031 | 1,039 | -0.95% | 1,600 | 15億7855万 | +2.67% | 10.74 | 2.63 |
| 01/23 | 1,021 | 1,049 | 1,020 | 1,049 | +2.44% | 5,200 | 15億9374万 | +3.86% | 10.85 | 2.66 |
| 01/22 | 1,019 | 1,024 | 1,014 | 1,024 | +1.49% | 2,000 | 15億5576万 | +1.59% | 10.59 | 2.6 |
| 01/21 | 1,017 | 1,021 | 1,000 | 1,009 | -0.79% | 1,300 | 15億3297万 | +0.3% | 10.43 | 2.56 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +22.11% 12/4 | - |
| 2024年 10月期 | 5,000 2/20 | 947 9/30 | 685,300 3/15 | 73億7650万 | 14億2362万 | +26.96% 1/9 | -39.77% 3/18 |
| 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 | +21.82% 1/27 | -20.89% 4/7 |
| 最新 | 1,004 2026/6/22 | 3,600 | 15億2537万 | -6.52% 1,074 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -65%（0.35倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/06/22 vs 2025/12/30
- 0%（1倍）
- 過去安値
936円（2024/12/16） - 7%（1.07倍）
1,004円（6/22）
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。
