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
09/28	1,978	1,984	1,968	1,983	+0.81%	3,200	-	0%	-	-
09/25	1,973	1,986	1,967	1,967	-0.25%	3,800	-	-0.76%	-	-
09/24	1,979	1,980	1,969	1,972	+0.15%	1,600	-	-0.5%	-	-
09/18	1,992	1,992	1,969	1,969	-0.56%	1,200	-	-0.66%	-	-
09/17	1,982	1,990	1,961	1,980	-0.25%	3,700	-	-0.15%	-	-
09/16	1,988	1,988	1,976	1,985	-0.1%	1,400	-	+0.1%	-	-
09/15	1,988	1,988	1,973	1,987	+1.17%	600	-	+0.2%	-	-
09/14	1,954	1,981	1,954	1,964	+0.2%	2,400	-	-0.91%	-	-
09/11	1,975	1,975	1,960	1,960	-0.76%	2,300	-	-1.06%	-	-
09/10	1,966	1,986	1,966	1,975	-0.45%	2,400	-	-0.3%	-	-
09/09	1,990	1,990	1,975	1,984	-0.15%	1,500	-	+0.2%	-	-
09/08	1,996	1,997	1,980	1,987	+0.25%	3,500	-	+0.46%	-	-
09/07	1,997	1,999	1,982	1,982	-0.75%	4,600	-	+0.3%	-	-
09/04	1,988	2,000	1,950	1,997	+1.06%	9,900	-	+1.11%	-	-
09/03	1,991	1,993	1,971	1,976	-0.7%	7,700	-	+0.1%	-	-
09/02	2,006	2,006	1,985	1,990	-0.55%	7,800	-	+0.81%	-	-
09/01	2,009	2,018	2,001	2,001	-0.4%	6,900	-	+1.47%	-	-
08/31	1,990	2,009	1,990	2,009	+1.11%	7,500	-	+1.98%	-	-
08/28	1,993	2,014	1,943	1,987	-0.15%	20,300	-	+1.07%	-	-
08/27	1,994	1,994	1,985	1,990	0%	4,500	-	+1.38%	-	-
08/26	1,998	1,998	1,990	1,990	-0.1%	2,000	-	+1.53%	-	-
08/25	1,996	1,996	1,992	1,992	-0.2%	1,000	-	+1.79%	-	-
08/24	1,983	1,997	1,983	1,996	+1.22%	4,900	-	+2.15%	-	-
08/21	1,982	1,982	1,962	1,972	-0.5%	5,400	-	+1.08%	-	-
08/20	1,966	1,982	1,955	1,982	+1.48%	4,300	-	+1.69%	-	-
08/19	1,969	1,980	1,953	1,953	-0.71%	1,900	-	+0.31%	-	-
08/18	1,981	1,982	1,967	1,967	-0.15%	2,600	-	+1.13%	-	-
08/17	2,000	2,000	1,970	1,970	-1.2%	11,100	-	+1.34%	-	-
08/14	1,984	2,000	1,984	1,994	+0.5%	3,000	-	+2.68%	-	-
08/13	1,986	1,989	1,984	1,984	0%	700	-	+2.43%	-	-
08/12	1,999	2,000	1,971	1,984	+1.22%	7,900	-	+2.64%	-	-
08/10	1,953	1,973	1,953	1,960	+0.36%	4,600	-	+1.4%	-	-
08/07	1,949	1,953	1,949	1,953	+0.26%	1,100	-	+0.93%	-	-
08/06	1,954	1,962	1,945	1,948	-0.31%	5,500	-	+0.62%	-	-
08/05	1,953	1,954	1,945	1,954	+1.19%	800	-	+0.93%	-	-
08/04	1,925	1,959	1,925	1,931	-0.36%	2,100	-	-0.21%	-	-
08/03	1,952	1,953	1,935	1,938	-0.72%	4,000	-	+0.16%	-	-
07/31	1,979	1,979	1,952	1,952	-1.36%	5,800	-	+0.93%	-	-
07/30	1,970	1,985	1,968	1,979	+0.71%	5,400	-	+2.43%	-	-
07/29	1,956	1,970	1,956	1,965	+0.46%	16,100	-	+1.87%	-	-
07/28	1,933	1,956	1,933	1,956	+1.09%	8,700	-	+1.5%	-	-
07/27	1,916	1,940	1,916	1,935	+0.99%	7,200	-	+0.47%	-	-
07/24	1,924	1,924	1,916	1,916	-0.21%	5,000	-	-0.52%	-	-
07/23	1,915	1,920	1,910	1,920	+0.31%	2,700	-	-0.36%	-	-
07/22	1,911	1,919	1,911	1,914	+0.16%	6,500	-	-0.67%	-	-
07/21	1,913	1,919	1,910	1,911	-0.1%	6,500	-	-0.83%	-	-
07/17	1,928	1,928	1,900	1,913	-0.52%	10,600	-	-0.67%	-	-
07/16	1,931	1,936	1,916	1,923	0%	4,800	-	-0.21%	-	-
07/15	1,923	1,929	1,912	1,923	0%	3,100	-	-0.16%	-	-
07/14	1,919	1,947	1,908	1,923	+0.16%	6,600	-	-0.16%	-	-
07/13	1,939	1,955	1,912	1,920	-0.98%	9,000	-	-0.36%	-	-
07/10	1,918	1,939	1,908	1,939	+1.09%	17,400	-	+0.62%	-	-
07/09	1,866	1,918	1,866	1,918	+2.29%	23,500	-	-0.47%	-	-
07/08	1,868	1,880	1,860	1,875	+0.59%	58,100	-	-2.7%	-	-
07/07	1,870	1,920	1,861	1,864	-6.57%	96,600	-	-3.32%	-	-
07/06	2,000	2,024	1,989	1,995	-0.2%	25,400	-	+3.37%	-	-
07/03	1,982	2,000	1,982	1,999	+0.86%	13,600	-	+3.68%	-	-
07/02	1,960	1,997	1,960	1,982	+1.12%	6,400	-	+2.85%	-	-
07/01	1,931	1,977	1,931	1,960	+1.5%	9,800	-	+1.71%	-	-
06/30	1,918	1,937	1,918	1,931	+0.36%	5,600	-	-0.05%	-	-
06/29	1,905	1,925	1,905	1,924	+0.94%	3,500	-	-0.67%	-	-
06/26	1,906	1,916	1,904	1,906	-0.37%	7,200	-	-1.9%	-	-
06/25	1,905	1,923	1,905	1,913	+0.21%	3,600	-	-1.95%	-	-
06/24	1,910	1,915	1,909	1,909	-0.05%	2,200	-	-2.55%	-	-
06/23	1,921	1,924	1,908	1,910	-0.57%	4,700	-	-2.95%	-	-
06/22	1,931	1,931	1,921	1,921	-0.52%	1,000	-	-2.88%	-	-
06/19	1,950	1,951	1,929	1,931	-0.87%	5,400	-	-2.77%	-	-
06/18	1,939	1,965	1,928	1,948	+1.09%	7,100	-	-2.31%	-	-
06/17	1,908	1,944	1,908	1,927	+1%	4,700	-	-3.7%	-	-
06/16	1,901	1,910	1,900	1,908	+0.42%	8,900	-	-5.12%	-	-
06/15	1,916	1,918	1,900	1,900	-0.84%	6,300	-	-5.99%	-	-
06/12	1,916	1,932	1,916	1,916	0%	5,200	-	-5.71%	-	-
06/11	1,916	1,918	1,897	1,916	-0.21%	9,800	-	-6.22%	-	-
06/10	1,932	1,932	1,912	1,920	-0.62%	4,100	-	-6.48%	-	-
06/09	1,921	1,932	1,920	1,932	+0.63%	2,800	-	-6.35%	-	-
06/08	1,915	1,942	1,915	1,920	-1.79%	5,400	-	-7.34%	-	-
06/05	1,919	1,977	1,908	1,955	+2.25%	11,300	-	-6.14%	-	-
06/04	1,904	1,912	1,888	1,912	+0.16%	9,300	-	-8.56%	-	-
06/03	1,918	1,920	1,880	1,909	+0.47%	21,400	-	-9.14%	-	-
06/02	1,929	1,929	1,891	1,900	-2.51%	32,300	-	-10.08%	-	-
06/01	1,986	1,986	1,940	1,949	-1.86%	18,700	-	-8.24%	-	-
05/29	2,014	2,020	1,980	1,986	+0.1%	13,400	-	-6.94%	-	-
05/28	2,013	2,020	1,975	1,984	-3.78%	27,000	-	-7.42%	-	-
05/27	2,060	2,080	2,060	2,062	-0.43%	24,800	-	-4.14%	-	-
05/26	2,079	2,093	2,071	2,071	+0.1%	11,500	-	-3.94%	-	-
05/25	2,103	2,103	2,051	2,069	-1.71%	24,100	-	-4.21%	-	-
05/22	2,131	2,134	2,101	2,105	-1.03%	17,000	-	-2.68%	-	-
05/21	2,126	2,167	2,126	2,127	+0.09%	4,500	-	-1.76%	-	-
05/20	2,151	2,156	2,125	2,125	-1.39%	8,000	-	-1.94%	-	-
05/19	2,133	2,163	2,133	2,155	+1.03%	7,700	-	-0.65%	-	-
05/18	2,150	2,150	2,125	2,133	+0.52%	6,700	-	-1.75%	-	-
05/15	2,127	2,159	2,122	2,122	-0.05%	5,400	-	-2.39%	-	-
05/14	2,165	2,165	2,122	2,123	-2.03%	12,700	-	-2.35%	-	-
05/13	2,177	2,177	2,167	2,167	-0.41%	4,400	-	-0.28%	-	-
05/12	2,177	2,182	2,170	2,176	0%	3,500	-	+0.23%	-	-
05/11	2,184	2,184	2,172	2,176	0%	3,300	-	+0.32%	-	-
05/08	2,182	2,188	2,176	2,176	-0.27%	3,400	-	+0.51%	-	-
05/07	2,162	2,182	2,153	2,182	+1.11%	12,400	-	+0.97%	-	-
05/01	2,165	2,175	2,158	2,158	-0.37%	5,500	-	0%	-	-
04/30	2,199	2,200	2,165	2,166	-1.14%	11,600	-	+0.51%	-	-

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
2022年 11月期	2,549 9/14	1,241 10/3	15,517,400 9/14	101億9600万	49億6400万	79億9128万 11/30
2023年 11月期	3,880 4/4	1,971 12/1	822,300 1/11	155億2000万	78億8400万	107億6583万 11/30
2024年 11月期	4,105 1/26	1,663 8/5	884,400 1/23	164億2000万	66億6663万	85億2630万 11/29
2025年 11月期	2,499 11/25	1,745 4/7	123,800 12/26	100億2748万	69億9902万	90億5682万 11/28
最新	1,983 2026/9/28		3,200	79億5976万

ジャパニアス（9558）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート