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
09/18	1,388	1,388	1,337	1,385	-0.22%	4,700	-	+1.39%	-	-
09/17	1,381	1,410	1,372	1,388	+0.51%	2,300	-	+1.83%	-	-
09/16	1,320	1,433	1,320	1,381	+7.72%	19,100	-	+1.69%	-	-
09/15	1,305	1,305	1,273	1,282	-3.25%	2,700	-	-5.25%	-	-
09/14	1,301	1,387	1,256	1,325	-6.76%	6,500	-	-1.85%	-	-
09/11	1,395	1,437	1,387	1,421	+0.07%	7,600	-	+5.73%	-	-
09/10	1,365	1,420	1,350	1,420	+3.57%	6,600	-	+6.45%	-	-
09/09	1,390	1,390	1,363	1,371	-3.45%	4,300	-	+3.47%	-	-
09/08	1,435	1,435	1,420	1,420	-1.11%	1,100	-	+7.9%	-	-
09/07	1,405	1,436	1,382	1,436	+2.28%	4,400	-	+9.62%	-	-
09/04	1,433	1,433	1,404	1,404	0%	600	-	+7.83%	-	-
09/03	1,402	1,419	1,402	1,404	-1.13%	1,500	-	+8.58%	-	-
09/02	1,430	1,430	1,400	1,420	0%	1,400	-	+10.68%	-	-
09/01	1,416	1,420	1,409	1,420	-1.59%	1,500	-	+11.9%	-	-
08/31	1,426	1,443	1,415	1,443	+3%	5,200	-	+14.89%	-	-
08/28	1,444	1,444	1,401	1,401	-2.51%	9,300	-	+12.89%	-	-
08/27	1,280	1,437	1,280	1,437	+16.55%	23,100	-	+17.11%	-	-
08/26	1,233	1,233	1,233	1,233	-4.64%	100	-	+1.73%	-	-
08/25	1,240	1,293	1,230	1,293	-0.54%	600	-	+7.21%	-	-
08/24	1,300	1,320	1,300	1,300	+0.08%	800	-	+8.7%	-	-
08/21	1,295	1,299	1,294	1,299	+0.39%	1,900	-	+9.62%	-	-
08/20	1,270	1,299	1,269	1,294	+0.86%	2,900	-	+10.22%	-	-
08/19	1,324	1,335	1,279	1,283	-4.61%	2,000	-	+10.22%	-	-
08/18	1,349	1,349	1,344	1,345	-0.3%	1,200	-	+16.65%	-	-
08/17	1,334	1,349	1,256	1,349	+3.45%	4,500	-	+18.33%	-	-
08/14	1,289	1,344	1,289	1,304	+3.57%	3,600	-	+15.6%	-	-
08/13	1,259	1,259	1,259	1,259	-0.08%	100	-	+12.81%	-	-
08/12	1,210	1,260	1,210	1,260	+4.13%	2,300	-	+13.72%	-	-
08/10	1,172	1,233	1,172	1,210	+3.24%	3,800	-	+10.1%	-	-
08/07	1,137	1,206	1,090	1,172	+0.69%	3,800	-	+7.42%	-	-
08/06	1,163	1,176	1,163	1,164	-2.43%	600	-	+7.38%	-	-
08/05	1,165	1,215	1,165	1,193	+3.02%	3,700	-	+10.67%	-	-
08/04	1,279	1,279	1,158	1,158	-8.24%	8,000	-	+8.22%	-	-
08/03	1,246	1,316	1,236	1,262	+2.19%	5,400	-	+18.61%	-	-
07/31	1,199	1,246	1,188	1,235	+3.96%	10,600	-	+17.17%	-	-
07/30	1,127	1,188	1,127	1,188	+3.3%	7,100	-	+13.47%	-	-
07/29	1,091	1,160	1,085	1,150	+6.19%	8,600	-	+10.36%	-	-
07/28	1,083	1,088	1,065	1,083	0%	700	-	+4.54%	-	-
07/27	1,080	1,109	1,080	1,083	+0.28%	4,500	-	+4.84%	-	-
07/24	1,082	1,084	1,080	1,080	+2.66%	900	-	+4.85%	-	-
07/23	1,085	1,089	1,040	1,052	-0.38%	2,200	-	+2.33%	-	-
07/22	1,060	1,087	1,030	1,056	-3.12%	3,300	-	+2.72%	-	-
07/21	1,049	1,090	1,025	1,090	+6.34%	8,800	-	+6.34%	-	-
07/17	1,020	1,038	1,010	1,025	-1.44%	3,900	-	+0.29%	-	-
07/16	1,024	1,040	1,024	1,040	+1.36%	1,300	-	+1.46%	-	-
07/15	1,047	1,047	1,026	1,026	+0.1%	3,500	-	+0.39%	-	-
07/14	1,022	1,038	1,022	1,025	+0.29%	600	-	+0.59%	-	-
07/13	1,022	1,047	1,021	1,022	-0.39%	2,500	-	+0.59%	-	-
07/10	1,022	1,033	1,013	1,026	+0.1%	2,100	-	+1.18%	-	-
07/09	1,026	1,026	1,013	1,025	-0.1%	500	-	+1.28%	-	-
07/08	1,040	1,040	1,004	1,026	-2.01%	2,400	-	+1.48%	-	-
07/07	1,047	1,047	1,032	1,047	+1.65%	3,700	-	+3.77%	-	-
07/06	1,021	1,045	1,001	1,030	+0.49%	4,200	-	+2.18%	-	-
07/03	1,001	1,025	1,001	1,025	+2.4%	1,500	-	+1.79%	-	-
07/02	1,007	1,008	1,001	1,001	+0.5%	800	-	-1.28%	-	-
07/01	1,005	1,005	996	996	-0.6%	1,200	-	-2.54%	-	-
06/30	1,022	1,022	985	1,002	-0.99%	11,200	-	-2.81%	-	-
06/29	1,045	1,045	1,012	1,012	-0.3%	400	-	-2.6%	-	-
06/26	1,055	1,055	996	1,015	-3.33%	3,000	-	-3.06%	-	-
06/25	1,075	1,075	1,049	1,050	-0.19%	1,500	-	-0.28%	-	-
06/24	1,011	1,090	1,010	1,052	+3.54%	7,500	-	-0.66%	-	-
06/23	1,012	1,027	1,003	1,016	+1.2%	3,500	-	-4.69%	-	-
06/22	1,003	1,010	998	1,004	+0.4%	3,600	-	-6.52%	-	-
06/19	1,034	1,040	999	1,000	-3.29%	7,700	-	-7.66%	-	-
06/18	1,084	1,084	1,025	1,034	-2.91%	5,400	-	-5.14%	-	-
06/17	981	1,065	981	1,065	+8.78%	16,100	-	-3.01%	-	-
06/16	1,003	1,007	975	979	-2.49%	10,100	-	-11.48%	-	-
06/15	1,100	1,137	1,004	1,004	-9.06%	56,900	-	-10.2%	-	-
06/12	1,104	1,104	1,104	1,104	+15.72%	45,900	-	-2.13%	-	-
06/11	964	964	934	954	-0.93%	6,600	-	-15.65%	-	-
06/10	960	963	946	963	+0.31%	2,700	-	-15.67%	-	-
06/09	966	967	942	960	+0.52%	2,500	-	-16.45%	-	-
06/08	976	976	947	955	-3.44%	10,200	-	-17.6%	-	-
06/05	981	991	981	989	+0.92%	800	-	-15.4%	-	-
06/04	977	982	977	980	-0.61%	1,400	-	-16.74%	-	-
06/03	1,012	1,012	971	986	-3.62%	16,900	-	-17%	-	-
06/02	1,012	1,023	994	1,023	+1.09%	7,700	-	-14.46%	-	-
06/01	1,185	1,185	990	1,012	-14.6%	37,400	-	-15.53%	-	-
05/29	1,185	1,185	1,185	1,185	-1.58%	100	-	-1.25%	-	-
05/28	1,259	1,274	1,150	1,204	-1.23%	6,400	-	+0.58%	-	-
05/27	1,212	1,235	1,212	1,219	+0.16%	800	-	+2.09%	-	-
05/26	1,216	1,251	1,191	1,217	+1.76%	2,700	-	+2.27%	-	-
05/25	1,185	1,196	1,185	1,196	+0.93%	200	-	+0.67%	-	-
05/22	1,191	1,221	1,185	1,185	-0.59%	1,000	-	0%	-	-
05/21	1,248	1,248	1,192	1,192	-3.09%	1,700	-	+0.59%	-	-
05/20	1,201	1,230	1,170	1,230	+2.41%	4,700	-	+3.62%	-	-
05/19	1,238	1,238	1,201	1,201	-2.36%	600	-	+1.09%	-	-
05/18	1,200	1,230	1,200	1,230	+3.36%	1,500	-	+2.93%	-	-
05/15	1,200	1,200	1,190	1,190	-3.25%	1,900	-	+0.08%	-	-
05/14	1,230	1,230	1,230	1,230	-2.38%	100	-	+4.06%	-	-
05/13	1,290	1,290	1,217	1,260	-2.33%	3,000	-	+7.42%	-	-
05/12	1,211	1,290	1,151	1,290	+4.45%	3,200	-	+10.82%	-	-
05/11	1,230	1,368	1,230	1,235	+2.92%	8,900	-	+7.11%	-	-
05/08	1,200	1,200	1,190	1,200	-0.91%	2,300	-	+4.9%	-	-
05/07	1,120	1,211	1,120	1,211	+5.3%	2,700	-	+6.6%	-	-
05/01	1,140	1,166	1,106	1,150	-4.17%	2,400	-	+1.95%	-	-
04/30	1,200	1,201	1,171	1,200	-0.08%	1,200	-	+6.95%	-	-
04/28	1,200	1,203	1,200	1,201	-0.41%	1,300	-	+7.71%	-	-
04/27	1,282	1,282	1,180	1,206	-3.67%	5,400	-	+8.94%	-	-
04/24	1,153	1,252	1,153	1,252	+5.83%	13,000	-	+13.92%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2023年 10月期	3,020 10/25	1,980 10/30	3,936,500 10/25	29.03	19.03	6.96	4.56	41億6156万	27億2844万	4.81倍 10/31
2024年 10月期	5,000 2/20	947 9/30	685,300 3/15	赤字	赤字	10.74	2.03	73億7650万	14億2362万	2.14倍 10/31
2025年 10月期	1,700 6/18	936 12/16	1,021,400 11/20	赤字	赤字	4.43	2.44	25億8281万	14億708万	2.62倍 10/31
最新	1,385 2026/9/18		4,700	-		-		21億423万		-

ジャパンM&Aソリューション（9236）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート