- 9889
- 2026/09/15
- 時価
- 1212億円
- PER 予
- 17.15倍
- 2010年以降
- 8.27-98.53倍
（2010-2026年） - PBR
- 4.2倍
- 2010年以降
- 0.61-4.13倍
（2010-2026年） - 配当 予
- 3.52%
- ROE 予
- 24.51%
- ROA 予
- 13.19%
- 資料
- Link
- CSV,JSON
JBCC HD（9889）の時価総額の推移
- 2010年3月31日
- 107億300万
- 2011年3月31日
- 98億7969万
- 2012年3月30日
- 97億7677万
- 2013年3月29日
- 160億1123万
- 2014年3月31日
- 127億9522万
- 2015年3月31日
- 133億3950万
- 2016年3月31日
- 115億6979万
- 2017年3月31日
- 131億3270万
- 2018年3月30日
- 178億2554万
- 2019年3月29日
- 247億4971万
- 2020年3月31日
- 268億2990万
- 2021年3月31日
- 238億9982万
- 2022年3月31日
- 243億444万
- 2023年3月31日
- 341億3488万
- 2024年3月29日
- 506億7534万
- 2025年3月31日
- 684億1832万
- 2026年3月31日
- 724億4301万
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,686 | 1,707 | 1,665 | 1,705 | +2.22% | 202,900 | - | +0.83% | - | - |
| 09/14 | 1,620 | 1,675 | 1,615 | 1,668 | +4.71% | 195,800 | - | -1.36% | - | - |
| 09/11 | 1,583 | 1,602 | 1,547 | 1,593 | +0.63% | 180,300 | - | -5.85% | - | - |
| 09/10 | 1,562 | 1,587 | 1,557 | 1,583 | +0.76% | 144,600 | - | -6.66% | - | - |
| 09/09 | 1,582 | 1,588 | 1,560 | 1,571 | -1.32% | 194,900 | - | -7.53% | - | - |
| 09/08 | 1,624 | 1,628 | 1,592 | 1,592 | -2.57% | 146,900 | - | -6.52% | - | - |
| 09/07 | 1,673 | 1,677 | 1,621 | 1,634 | -2.68% | 165,800 | - | -4.28% | - | - |
| 09/04 | 1,666 | 1,684 | 1,656 | 1,679 | +0.78% | 167,100 | - | -1.58% | - | - |
| 09/03 | 1,662 | 1,677 | 1,653 | 1,666 | -0.83% | 152,400 | - | -2.29% | - | - |
| 09/02 | 1,704 | 1,717 | 1,668 | 1,680 | -3.06% | 188,600 | - | -1.52% | - | - |
| 09/01 | 1,786 | 1,794 | 1,731 | 1,733 | -3.24% | 140,100 | - | +1.88% | - | - |
| 08/31 | 1,779 | 1,801 | 1,779 | 1,791 | +0.51% | 142,800 | - | +5.73% | - | - |
| 08/28 | 1,748 | 1,797 | 1,735 | 1,782 | +4.09% | 188,000 | - | +6.07% | - | - |
| 08/27 | 1,726 | 1,750 | 1,706 | 1,712 | -0.93% | 153,900 | - | +2.76% | - | - |
| 08/26 | 1,726 | 1,751 | 1,723 | 1,728 | +0.47% | 164,300 | - | +4.41% | - | - |
| 08/25 | 1,750 | 1,753 | 1,714 | 1,720 | -1.32% | 148,300 | - | +4.62% | - | - |
| 08/24 | 1,778 | 1,818 | 1,740 | 1,743 | -0.8% | 349,400 | - | +6.74% | - | - |
| 08/21 | 1,739 | 1,763 | 1,737 | 1,757 | +1.15% | 321,700 | - | +8.39% | - | - |
| 08/20 | 1,696 | 1,738 | 1,685 | 1,737 | +3.39% | 217,000 | - | +8.02% | - | - |
| 08/19 | 1,700 | 1,700 | 1,679 | 1,680 | -1.12% | 196,900 | - | +5.26% | - | - |
| 08/18 | 1,696 | 1,719 | 1,680 | 1,699 | -0.29% | 165,700 | - | +7.19% | - | - |
| 08/17 | 1,711 | 1,728 | 1,695 | 1,704 | -1.79% | 244,100 | - | +8.33% | - | - |
| 08/14 | 1,699 | 1,749 | 1,684 | 1,735 | +3.03% | 195,400 | - | +11.08% | - | - |
| 08/13 | 1,700 | 1,711 | 1,661 | 1,684 | -1.41% | 162,500 | - | +8.79% | - | - |
| 08/12 | 1,724 | 1,745 | 1,701 | 1,708 | +0.53% | 236,000 | - | +11.2% | - | - |
| 08/10 | 1,701 | 1,707 | 1,672 | 1,699 | +0.24% | 203,400 | - | +11.63% | - | - |
| 08/07 | 1,700 | 1,724 | 1,683 | 1,695 | +0.71% | 218,400 | - | +12.48% | - | - |
| 08/06 | 1,666 | 1,699 | 1,641 | 1,683 | +1.08% | 231,300 | - | +12.88% | - | - |
| 08/05 | 1,678 | 1,692 | 1,647 | 1,665 | +0.06% | 249,700 | - | +13.03% | - | - |
| 08/04 | 1,723 | 1,771 | 1,657 | 1,664 | -1.89% | 370,200 | - | +14.29% | - | - |
| 08/03 | 1,630 | 1,707 | 1,617 | 1,696 | +4.95% | 497,300 | - | +17.86% | - | - |
| 07/31 | 1,590 | 1,633 | 1,555 | 1,616 | -2.12% | 479,200 | - | +13.8% | - | - |
| 07/30 | 1,679 | 1,698 | 1,638 | 1,651 | -1.67% | 286,100 | - | +17.68% | - | - |
| 07/29 | 1,610 | 1,679 | 1,581 | 1,679 | +6.67% | 420,700 | - | +21.32% | - | - |
| 07/28 | 1,561 | 1,592 | 1,553 | 1,574 | +1.88% | 274,600 | - | +15.48% | - | - |
| 07/27 | 1,480 | 1,549 | 1,480 | 1,545 | +6.55% | 214,200 | - | +14.78% | - | - |
| 07/24 | 1,413 | 1,454 | 1,404 | 1,450 | +1.54% | 211,600 | - | +8.94% | - | - |
| 07/23 | 1,425 | 1,439 | 1,414 | 1,428 | -1.04% | 166,000 | - | +8.1% | - | - |
| 07/22 | 1,439 | 1,454 | 1,427 | 1,443 | -0.76% | 141,300 | - | +10.15% | - | - |
| 07/21 | 1,453 | 1,465 | 1,444 | 1,454 | +1.89% | 127,600 | - | +11.93% | - | - |
| 07/17 | 1,448 | 1,462 | 1,418 | 1,427 | -1.11% | 131,100 | - | +10.79% | - | - |
| 07/16 | 1,446 | 1,468 | 1,437 | 1,443 | +0.63% | 96,900 | - | +13% | - | - |
| 07/15 | 1,422 | 1,443 | 1,419 | 1,434 | -0.9% | 111,200 | - | +13.18% | - | - |
| 07/14 | 1,410 | 1,460 | 1,400 | 1,447 | +3.06% | 234,500 | - | +15.12% | - | - |
| 07/13 | 1,413 | 1,417 | 1,358 | 1,404 | -0.35% | 260,300 | - | +12.68% | - | - |
| 07/10 | 1,405 | 1,427 | 1,402 | 1,409 | +0.28% | 124,600 | - | +13.9% | - | - |
| 07/09 | 1,386 | 1,424 | 1,385 | 1,405 | +0.64% | 192,500 | - | +14.32% | - | - |
| 07/08 | 1,399 | 1,410 | 1,388 | 1,396 | +1.45% | 225,900 | - | +14.43% | - | - |
| 07/07 | 1,373 | 1,395 | 1,369 | 1,376 | +0.81% | 200,900 | - | +13.44% | - | - |
| 07/06 | 1,345 | 1,369 | 1,340 | 1,365 | +2.48% | 268,600 | - | +13% | - | - |
| 07/03 | 1,329 | 1,340 | 1,315 | 1,332 | +3.66% | 202,300 | - | +10.82% | - | - |
| 07/02 | 1,297 | 1,307 | 1,277 | 1,285 | +3.88% | 228,500 | - | +7.35% | - | - |
| 07/01 | 1,240 | 1,250 | 1,229 | 1,237 | -0.4% | 126,300 | - | +3.69% | - | - |
| 06/30 | 1,249 | 1,254 | 1,237 | 1,242 | +0.4% | 185,100 | - | +4.28% | - | - |
| 06/29 | 1,235 | 1,269 | 1,228 | 1,237 | +2.06% | 233,600 | - | +4.04% | - | - |
| 06/26 | 1,191 | 1,215 | 1,190 | 1,212 | +1.42% | 142,600 | - | +2.02% | - | - |
| 06/25 | 1,185 | 1,203 | 1,168 | 1,195 | +2.05% | 147,900 | - | +0.59% | - | - |
| 06/24 | 1,163 | 1,183 | 1,163 | 1,171 | +1.56% | 145,900 | - | -1.51% | - | - |
| 06/23 | 1,159 | 1,165 | 1,145 | 1,153 | -1.62% | 190,400 | - | -3.19% | - | - |
| 06/22 | 1,160 | 1,182 | 1,157 | 1,172 | +0.69% | 117,900 | - | -2.01% | - | - |
| 06/19 | 1,175 | 1,183 | 1,159 | 1,164 | -1.85% | 208,500 | - | -2.76% | - | - |
| 06/18 | 1,164 | 1,186 | 1,164 | 1,186 | +2.51% | 148,500 | - | -1% | - | - |
| 06/17 | 1,166 | 1,175 | 1,154 | 1,157 | -0.52% | 148,300 | - | -3.34% | - | - |
| 06/16 | 1,171 | 1,182 | 1,152 | 1,163 | -1.77% | 156,400 | - | -3% | - | - |
| 06/15 | 1,178 | 1,204 | 1,176 | 1,184 | +1.54% | 182,900 | - | -1.42% | - | - |
| 06/12 | 1,161 | 1,172 | 1,151 | 1,166 | -1.02% | 293,600 | - | -3% | - | - |
| 06/11 | 1,190 | 1,199 | 1,165 | 1,178 | -0.42% | 177,600 | - | -2.24% | - | - |
| 06/10 | 1,182 | 1,204 | 1,182 | 1,183 | +0.08% | 113,800 | - | -1.99% | - | - |
| 06/09 | 1,190 | 1,202 | 1,177 | 1,182 | -0.34% | 191,100 | - | -2.07% | - | - |
| 06/08 | 1,178 | 1,189 | 1,173 | 1,186 | -0.67% | 189,700 | - | -1.82% | - | - |
| 06/05 | 1,195 | 1,217 | 1,190 | 1,194 | +0.76% | 99,500 | - | -1.24% | - | - |
| 06/04 | 1,178 | 1,192 | 1,168 | 1,185 | -2.55% | 158,800 | - | -2.07% | - | - |
| 06/03 | 1,246 | 1,254 | 1,204 | 1,216 | -2.49% | 219,600 | - | +0.41% | - | - |
| 06/02 | 1,235 | 1,254 | 1,224 | 1,247 | +1.05% | 248,500 | - | +2.97% | - | - |
| 06/01 | 1,205 | 1,248 | 1,204 | 1,234 | +3.78% | 315,100 | - | +1.9% | - | - |
| 05/29 | 1,185 | 1,219 | 1,185 | 1,189 | -0.08% | 258,000 | - | -1.9% | - | - |
| 05/28 | 1,189 | 1,190 | 1,167 | 1,190 | +0.08% | 188,100 | - | -2.14% | - | - |
| 05/27 | 1,192 | 1,193 | 1,175 | 1,189 | +0.34% | 195,600 | - | -2.54% | - | - |
| 05/26 | 1,202 | 1,210 | 1,185 | 1,185 | -2.07% | 169,500 | - | -3.27% | - | - |
| 05/25 | 1,219 | 1,234 | 1,196 | 1,210 | +0.08% | 179,000 | - | -1.55% | - | - |
| 05/22 | 1,226 | 1,229 | 1,201 | 1,209 | -0.98% | 105,100 | - | -1.71% | - | - |
| 05/21 | 1,241 | 1,241 | 1,221 | 1,221 | -0.33% | 130,000 | - | -0.81% | - | - |
| 05/20 | 1,279 | 1,279 | 1,212 | 1,225 | -4.3% | 199,000 | - | -0.57% | - | - |
| 05/19 | 1,218 | 1,280 | 1,214 | 1,280 | +7.38% | 436,800 | - | +3.81% | - | - |
| 05/18 | 1,200 | 1,220 | 1,188 | 1,192 | 0% | 187,600 | - | -3.33% | - | - |
| 05/15 | 1,161 | 1,196 | 1,160 | 1,192 | +2.23% | 230,700 | - | -3.48% | - | - |
| 05/14 | 1,205 | 1,209 | 1,160 | 1,166 | -4.35% | 430,400 | - | -5.66% | - | - |
| 05/13 | 1,205 | 1,247 | 1,201 | 1,219 | +1.16% | 571,700 | - | -1.61% | - | - |
| 05/12 | 1,224 | 1,228 | 1,198 | 1,205 | -1.07% | 244,700 | - | -2.74% | - | - |
| 05/11 | 1,234 | 1,247 | 1,218 | 1,218 | -1.38% | 192,000 | - | -1.77% | - | - |
| 05/08 | 1,218 | 1,241 | 1,203 | 1,235 | +1.98% | 232,400 | - | -0.32% | - | - |
| 05/07 | 1,211 | 1,217 | 1,207 | 1,211 | +0.92% | 208,900 | - | -2.1% | - | - |
| 05/01 | 1,202 | 1,210 | 1,192 | 1,200 | -0.17% | 212,800 | - | -3.15% | - | - |
| 04/30 | 1,205 | 1,211 | 1,193 | 1,202 | -1.72% | 201,300 | - | -3.14% | - | - |
| 04/28 | 1,204 | 1,231 | 1,201 | 1,223 | +0.99% | 172,200 | - | -1.61% | - | - |
| 04/27 | 1,211 | 1,224 | 1,204 | 1,211 | 0% | 171,100 | - | -2.73% | - | - |
| 04/24 | 1,200 | 1,220 | 1,200 | 1,211 | -0.57% | 120,700 | - | -2.81% | - | - |
| 04/23 | 1,230 | 1,233 | 1,207 | 1,218 | -1.62% | 180,300 | - | -2.4% | - | - |
| 04/22 | 1,272 | 1,278 | 1,235 | 1,238 | -2.29% | 175,000 | - | -1.2% | - | - |
| 04/21 | 1,278 | 1,290 | 1,267 | 1,267 | -0.47% | 115,600 | - | +0.88% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 187 746 8/26 | 130 521 4/30 | 378,800 94,700 5/18 | - | - | 107億300万 3/31 |
| 2011年 3月期 | 151 601 4/30 603 4/27 他2件 | 107 427 3/15 | 420,000 105,000 7/23 | 112億8306万 | 79億8982万 | 98億7969万 3/31 |
| 2012年 3月期 | 151 603 7/25 | 123 491 4/8 | 306,000 76,500 7/25 | 112億8306万 | 91億8736万 | 97億7677万 3/30 |
| 2013年 3月期 | 232 925 3/27 927 3/25 | 126 507 5/22 505 5/18 | 428,400 107,100 3/13 | 173億4560万 | 94億4932万 | 160億1123万 3/29 |
| 2014年 3月期 | 368 1,470 7/10 | 169 674 3/20 | 9,624,800 2,406,200 7/10 | 275億596万 | 119億3757万 | 127億9522万 3/31 |
| 2015年 3月期 | 205 820 7/1 | 173 692 4/14 692 4/11 | 394,400 98,600 12/25 | 145億2346万 | 122億5638万 | 133億3950万 3/31 |
| 2016年 3月期 | 237 949 4/16 | 152 606 2/12 | 3,659,200 914,800 4/16 | 168億825万 | 107億3319万 | 115億6979万 3/31 |
| 2017年 3月期 | 208 828 3/9 830 3/8 | 155 621 6/24 | 412,000 103,000 3/8 | 146億6515万 | 109億9886万 | 131億3270万 3/31 |
| 2018年 3月期 | 314 1,257 1/29 1,257 1/26 | 183 733 4/13 | 629,200 157,300 7/28 | 223億4159万 | 129億8256万 | 178億2554万 3/30 |
| 2019年 3月期 | 469 1,874 12/4 | 260 1,041 4/3 | 2,522,800 630,700 10/26 | 333億799万 | 185億246万 | 247億4971万 3/29 |
| 2020年 3月期 | 539 2,157 1/21 | 300 1,200 3/13 | 5,838,400 1,459,600 10/30 | 383億3796万 | 213億2849万 | 268億2990万 3/31 |
| 2021年 3月期 | 522 2,087 5/12 | 350 1,400 12/23 | 3,397,600 849,400 5/13 | 370億9380万 | 248億8324万 | 238億9982万 3/31 |
| 2022年 3月期 | 482 1,929 11/25 | 326 1,302 5/13 | 1,290,400 322,600 10/27 | 342億8555万 | 231億4141万 | 243億444万 3/31 |
| 2023年 3月期 | 552 2,209 3/27 | 355 1,420 4/27 | 483,600 120,900 2/1 | 392億6219万 | 252億3871万 | 341億3488万 3/31 |
| 2024年 3月期 | 1,058 4,230 1/25 | 513 2,055 4/7 2,052 4/6 | 1,669,600 417,400 3/15 | 751億8293万 | 365億2504万 | 506億7534万 3/29 |
| 2025年 3月期 | 1,298 5,190 2/6 5,190 2/5 | 743 2,972 5/30 | 927,600 231,900 10/31 | 922億4572万 | 528億2356万 | 684億1832万 3/31 |
| 2026年 3月期 | 1,692 1/19 | 990 4/7 | 882,300 10/30 | 1202億9269万 | 703億8402万 | 724億4301万 3/31 |
| 最新 | 1,705 2026/9/15 | 202,900 | 1212億1692万 | |||
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。
