時価総額

2022年11月30日: 79億9128万
2023年11月30日: 107億6583万
2024年11月29日: 85億2630万
2025年11月28日: 90億5682万

2025/10/07～2026/03/06

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	2,109	2,135	2,102	2,124	+0.24%	10,000	85億2382万	-0.47%	10.73	2.49
03/05	2,097	2,135	2,097	2,119	+2.57%	20,500	85億375万	-0.75%	10.7	2.49
03/04	2,118	2,118	2,040	2,066	-2.64%	38,600	82億9106万	-3.32%	10.43	2.42
03/03	2,140	2,140	2,113	2,122	-0.84%	17,700	85億1579万	-0.93%	10.72	2.49
03/02	2,150	2,150	2,120	2,140	-0.51%	14,500	85億8803万	-0.28%	10.81	2.51
02/27	2,137	2,154	2,129	2,151	+1.13%	23,500	86億3217万	+0.14%	10.86	2.52
02/26	2,107	2,136	2,106	2,127	+0.85%	14,700	85億3586万	-1.07%	10.74	2.49
02/25	2,106	2,115	2,102	2,109	+0.14%	6,300	84億6362万	-2.09%	10.65	2.47
02/24	2,120	2,120	2,096	2,106	-0.61%	24,100	84億5116万	-2.41%	10.63	2.47
02/20	2,116	2,119	2,102	2,119	+0.19%	14,400	85億333万	-2.08%	10.7	2.49
02/19	2,122	2,124	2,109	2,115	-0.38%	30,800	84億8728万	-2.53%	10.68	2.48
02/18	2,123	2,130	2,114	2,123	0%	9,800	85億1938万	-2.39%	10.72	2.49
02/17	2,116	2,123	2,104	2,123	+0.28%	15,500	85億1938万	-2.61%	10.72	2.49
02/16	2,143	2,143	2,114	2,117	-1.12%	24,400	84億9530万	-3.24%	10.69	2.48
02/13	2,177	2,177	2,135	2,141	-1.43%	20,000	85億9161万	-2.46%	10.81	2.51
02/12	2,175	2,180	2,164	2,172	+0.51%	11,900	87億1601万	-1.32%	10.97	2.55
02/10	2,145	2,172	2,145	2,161	+1.03%	22,200	86億7187万	-1.91%	10.91	2.53
02/09	2,142	2,145	2,130	2,139	0%	19,700	85億8359万	-3.04%	10.8	2.51
02/06	2,141	2,141	2,118	2,139	-0.09%	13,800	85億8359万	-3.13%	10.8	2.51
02/05	2,158	2,158	2,137	2,141	-0.79%	26,500	85億9161万	-3.08%	10.81	2.51
02/04	2,180	2,183	2,153	2,158	-0.32%	20,200	86億5983万	-2.31%	10.9	2.53
02/03	2,174	2,175	2,156	2,165	-0.09%	25,600	86億8792万	-1.99%	10.93	2.54
02/02	2,156	2,183	2,156	2,167	+0.56%	9,800	86億9595万	-1.9%	10.94	2.54
01/30	2,156	2,169	2,146	2,155	-0.23%	10,900	86億4779万	-2.44%	10.88	2.53
01/29	2,141	2,160	2,122	2,160	+0.89%	15,300	86億6786万	-2.17%	10.91	2.53
01/28	2,174	2,174	2,141	2,141	-1.38%	42,900	85億9161万	-2.99%	10.81	2.51
01/27	2,192	2,194	2,171	2,171	-1.09%	14,400	87億1200万	-1.63%	10.96	2.55
01/26	2,218	2,218	2,188	2,195	-1.08%	16,500	88億831万	-0.45%	11.08	2.57
01/23	2,207	2,230	2,196	2,219	+1.09%	29,600	89億462万	+0.68%	11.21	2.6
01/22	2,205	2,218	2,189	2,195	-0.14%	23,500	88億765万	-0.36%	11.08	2.57
01/21	2,209	2,209	2,182	2,198	-0.5%	17,000	88億1969万	-0.23%	11.1	2.58
01/20	2,235	2,235	2,194	2,209	-0.59%	28,600	88億6383万	+0.23%	11.16	2.59
01/19	2,248	2,255	2,215	2,222	-0.94%	37,200	89億1599万	+0.82%	11.22	2.61
01/16	2,281	2,282	2,240	2,243	-1.54%	20,800	90億26万	+1.72%	11.33	2.63
01/15	2,242	2,289	2,242	2,278	+1.83%	21,300	91億4070万	+3.31%	11.5	2.67
01/14	2,299	2,299	2,225	2,237	-1.19%	54,400	89億7618万	+1.54%	11.3	2.62
01/13	2,330	2,335	2,255	2,264	-2.37%	41,700	90億8452万	+2.77%	11.43	2.66
01/09	2,305	2,319	2,277	2,319	+1.05%	20,500	93億521万	+5.31%	11.71	2.72
01/08	2,282	2,322	2,216	2,295	+0.57%	43,600	92億891万	+4.37%	11.59	2.69
01/07	2,233	2,282	2,225	2,282	+2.29%	17,200	91億5675万	+3.82%	11.52	2.68
01/06	2,230	2,245	2,227	2,231	+0.04%	17,900	89億5211万	+1.5%	11.27	2.62
01/05	2,233	2,262	2,216	2,230	+2.15%	26,800	89億4809万	+1.27%	11.26	2.62
2025
12/30	2,215	2,270	2,161	2,183	+0.83%	31,200	87億5950万	-1.18%	11.02	2.56
12/29	2,149	2,176	2,146	2,165	+0.79%	20,500	86億8727万	-2.39%	10.93	2.54
12/26	2,165	2,167	2,146	2,148	-0.79%	20,600	86億1906万	-3.55%	10.85	2.52
12/25	2,154	2,169	2,152	2,165	+0.6%	15,000	86億8727万	-3.18%	10.93	2.54
12/24	2,155	2,245	2,103	2,152	-0.19%	38,500	86億3511万	-4.1%	10.87	2.52
12/23	2,154	2,165	2,151	2,156	+0.56%	18,700	86億5116万	-4.26%	10.89	2.53
12/22	2,160	2,160	2,137	2,144	-0.05%	21,900	86億301万	-5.17%	10.83	2.51
12/19	2,133	2,146	2,130	2,145	+0.7%	14,800	86億702万	-5.55%	10.83	2.52
12/18	2,130	2,147	2,126	2,130	+0.09%	12,300	85億4683万	-6.66%	10.76	2.5
12/17	2,155	2,155	2,116	2,128	-1.25%	11,800	85億3881万	-7.2%	10.75	2.5
12/16	2,181	2,183	2,146	2,155	-2.4%	18,800	86億4715万	-6.43%	10.88	2.53
12/15	2,165	2,209	2,165	2,208	+0.41%	18,900	88億5982万	-4.46%	11.15	2.59
12/12	2,191	2,207	2,190	2,199	-0.05%	22,100	88億2370万	-5.13%	11.1	2.58
12/11	2,225	2,225	2,191	2,200	-0.99%	10,700	88億2772万	-5.38%	11.11	2.58
12/10	2,235	2,246	2,222	2,222	-0.58%	4,800	89億1599万	-4.72%	11.22	2.61
12/09	2,256	2,270	2,235	2,235	-0.84%	7,800	89億6816万	-4.49%	11.29	2.62
12/08	2,235	2,260	2,211	2,254	+0.85%	5,400	90億4440万	-3.96%	11.38	2.64
12/05	2,241	2,241	2,207	2,235	-0.18%	6,000	89億6816万	-5.1%	11.29	2.62
12/04	2,244	2,247	2,229	2,239	0%	9,400	89億8421万	-5.25%	11.31	2.63
12/03	2,238	2,247	2,236	2,239	+0.04%	5,800	89億8421万	-5.57%	11.31	2.63
12/02	2,262	2,262	2,238	2,238	-1.06%	8,100	89億8019万	-5.97%	11.3	2.63
12/01	2,283	2,306	2,262	2,262	-1.01%	17,500	90億7650万	-5.36%	11.42	2.65
11/28	2,320	2,320	2,275	2,285	-2.06%	15,100	91億6879万	-4.67%	11.84	2.68
11/27	2,351	2,359	2,303	2,333	-3.24%	20,000	93億6139万	-2.95%	12.09	2.74
11/26	2,402	2,419	2,400	2,411	+0.12%	9,700	96億7437万	+0.17%	12.49	2.83
11/25	2,394	2,499	2,388	2,408	+1.3%	17,200	96億6234万	0%	12.47	2.82
11/21	2,380	2,385	2,362	2,377	-0.13%	4,000	95億3795万	-1.25%	12.31	2.79
11/20	2,380	2,380	2,361	2,380	+1.1%	2,800	95億4998万	-1.12%	12.33	2.79
11/19	2,350	2,360	2,340	2,354	+0.13%	4,600	94億4566万	-2.2%	12.19	2.76
11/18	2,379	2,387	2,351	2,351	-1.55%	7,300	94億3362万	-2.29%	12.18	2.76
11/17	2,414	2,414	2,380	2,388	-0.46%	6,100	95億8208万	-0.83%	12.37	2.8
11/14	2,393	2,405	2,392	2,399	-0.74%	4,500	96億2622万	-0.42%	12.43	2.81
11/13	2,400	2,418	2,384	2,417	+0.71%	12,500	96億9845万	+0.42%	12.52	2.83
11/12	2,398	2,401	2,390	2,400	+0.71%	4,600	96億3024万	-0.21%	12.43	2.81
11/11	2,397	2,397	2,371	2,383	+0.55%	3,600	95億6202万	-0.96%	12.34	2.79
11/10	2,362	2,375	2,351	2,370	+0.34%	4,100	95億986万	-1.46%	12.28	2.78
11/07	2,370	2,370	2,352	2,362	-0.42%	1,800	94億7776万	-1.75%	12.24	2.77
11/06	2,393	2,394	2,351	2,372	-0.08%	5,200	95億1788万	-1.21%	12.29	2.78
11/05	2,386	2,396	2,328	2,374	-2.26%	15,300	95億2591万	-1.25%	12.3	2.78
11/04	2,418	2,437	2,385	2,429	+0.12%	10,300	97億4660万	+0.91%	12.58	2.85
10/31	2,447	2,450	2,424	2,426	-0.86%	7,000	97億3456万	+0.75%	12.57	2.85
10/30	2,410	2,447	2,390	2,447	+1.07%	16,700	98億1883万	+1.66%	12.68	2.87
10/29	2,457	2,482	2,421	2,421	-0.98%	5,800	97億1450万	+0.71%	12.54	2.84
10/28	2,472	2,472	2,443	2,445	-1.09%	4,400	98億1080万	+1.83%	12.67	2.87
10/27	2,471	2,489	2,447	2,472	-0.2%	9,000	99億1914万	+3.17%	12.81	2.9
10/24	2,475	2,479	2,455	2,477	+0.9%	1,500	99億3921万	+3.64%	12.83	2.91
10/23	2,455	2,468	2,438	2,455	0%	3,800	98億5093万	+3.06%	12.72	2.88
10/22	2,441	2,480	2,422	2,455	+1.95%	10,500	98億5093万	+3.32%	12.72	2.88
10/21	2,422	2,424	2,408	2,408	-0.45%	6,600	96億6234万	+1.6%	12.47	2.82
10/20	2,385	2,423	2,385	2,419	+1.43%	7,400	97億647万	+2.24%	12.53	2.84
10/17	2,385	2,396	2,360	2,385	0%	5,800	95億7005万	+0.97%	12.35	2.8
10/16	2,399	2,404	2,377	2,385	-0.25%	2,200	95億7005万	+1.15%	12.35	2.8
10/15	2,338	2,400	2,333	2,391	+2.62%	9,900	95億9412万	+1.53%	12.39	2.8
10/14	2,353	2,356	2,304	2,330	-2.55%	12,400	93億4935万	-0.85%	12.07	2.73
10/10	2,410	2,410	2,370	2,391	-0.38%	7,600	95億9412万	+1.87%	12.39	2.8
10/09	2,360	2,415	2,355	2,400	+1.27%	8,700	96億3024万	+2.48%	12.43	2.81
10/08	2,369	2,382	2,347	2,370	+0.17%	8,500	95億986万	+1.37%	12.28	2.78
10/07	2,402	2,402	2,333	2,366	-2.55%	39,200	94億9381万	+1.33%	12.26	2.77

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	2,124 2026/3/6		10,000	85億2382万

9558 ジャパニアス

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート