- 9942
- 2026/09/28
- 時価
- 413億円
- PER 予
- 9.07倍
- 2009年以降
- 赤字-217.39倍
（2009-2026年） - PBR
- 2.59倍
- 2009年以降
- 1.32-96.19倍
（2009-2026年） - 配当 予
- 0.77%
- ROE 予
- 28.53%
- ROA 予
- 12.93%
- 資料
- Link
- CSV,JSON
ジョイフル（9942）の時価総額の推移
- 2009年12月30日
- 174億288万
- 2010年12月30日
- 185億2050万
- 2011年12月30日
- 206億5993万
- 2012年12月28日
- 244億2790万
- 2013年12月30日
- 270億8506万
- 2014年12月30日
- 288億4928万
- 2015年12月30日
- 418億9689万
- 2016年12月30日
- 338億1897万
- 2017年12月29日
- 377億5904万
- 2018年6月29日
- 370億6948万
- 2019年6月28日
- 320億6286万
- 2020年6月30日
- 250億8476万
- 2021年6月30日
- 239億1077万
- 2022年6月30日
- 252億658万
- 2023年6月30日
- 289億313万
- 2024年6月28日
- 335億8950万
- 2025年6月30日
- 343億2274万
- 2026年6月30日
- 382億4200万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,298 | 1,300 | 1,292 | 1,296 | +0.23% | 11,000 | - | -0.54% | - | - |
| 09/25 | 1,300 | 1,300 | 1,292 | 1,293 | -0.15% | 8,500 | - | -0.84% | - | - |
| 09/24 | 1,300 | 1,304 | 1,292 | 1,295 | +0.62% | 18,100 | - | -0.84% | - | - |
| 09/18 | 1,280 | 1,287 | 1,280 | 1,287 | +0.16% | 7,100 | - | -1.61% | - | - |
| 09/17 | 1,285 | 1,286 | 1,283 | 1,285 | +0.23% | 3,900 | - | -1.83% | - | - |
| 09/16 | 1,292 | 1,292 | 1,282 | 1,282 | -0.47% | 4,600 | - | -2.21% | - | - |
| 09/15 | 1,291 | 1,291 | 1,285 | 1,288 | +0.23% | 5,400 | - | -1.9% | - | - |
| 09/14 | 1,297 | 1,297 | 1,279 | 1,285 | -0.93% | 8,000 | - | -2.21% | - | - |
| 09/11 | 1,283 | 1,297 | 1,271 | 1,297 | +0.62% | 16,200 | - | -1.44% | - | - |
| 09/10 | 1,289 | 1,290 | 1,281 | 1,289 | 0% | 11,700 | - | -2.05% | - | - |
| 09/09 | 1,295 | 1,297 | 1,289 | 1,289 | -0.31% | 9,500 | - | -2.13% | - | - |
| 09/08 | 1,295 | 1,298 | 1,291 | 1,293 | -0.15% | 6,900 | - | -1.9% | - | - |
| 09/07 | 1,297 | 1,300 | 1,294 | 1,295 | -0.38% | 6,400 | - | -1.82% | - | - |
| 09/04 | 1,299 | 1,300 | 1,294 | 1,300 | +0.08% | 7,700 | - | -1.44% | - | - |
| 09/03 | 1,297 | 1,299 | 1,292 | 1,299 | +0.7% | 7,700 | - | -1.52% | - | - |
| 09/02 | 1,292 | 1,294 | 1,285 | 1,290 | -0.15% | 15,400 | - | -2.2% | - | - |
| 09/01 | 1,290 | 1,297 | 1,290 | 1,292 | -0.31% | 8,200 | - | -2.05% | - | - |
| 08/31 | 1,292 | 1,301 | 1,282 | 1,296 | +0.39% | 22,000 | - | -1.74% | - | - |
| 08/28 | 1,290 | 1,300 | 1,280 | 1,291 | -3.44% | 50,300 | - | -2.05% | - | - |
| 08/27 | 1,310 | 1,337 | 1,310 | 1,337 | +0.22% | 36,200 | - | +1.52% | - | - |
| 08/26 | 1,335 | 1,336 | 1,330 | 1,334 | -0.3% | 28,000 | - | +1.52% | - | - |
| 08/25 | 1,338 | 1,339 | 1,335 | 1,338 | 0% | 19,000 | - | +1.98% | - | - |
| 08/24 | 1,339 | 1,340 | 1,335 | 1,338 | +0.07% | 19,000 | - | +2.22% | - | - |
| 08/21 | 1,340 | 1,341 | 1,337 | 1,337 | -0.3% | 17,300 | - | +2.37% | - | - |
| 08/20 | 1,340 | 1,341 | 1,334 | 1,341 | +0.3% | 15,400 | - | +2.92% | - | - |
| 08/19 | 1,338 | 1,341 | 1,336 | 1,337 | +0.07% | 10,300 | - | +2.85% | - | - |
| 08/18 | 1,335 | 1,338 | 1,335 | 1,336 | +0.15% | 7,700 | - | +3.01% | - | - |
| 08/17 | 1,333 | 1,335 | 1,330 | 1,334 | +0.23% | 5,700 | - | +3.09% | - | - |
| 08/14 | 1,330 | 1,332 | 1,330 | 1,331 | +0.3% | 10,700 | - | +3.02% | - | - |
| 08/13 | 1,332 | 1,332 | 1,326 | 1,327 | -0.3% | 13,200 | - | +2.95% | - | - |
| 08/12 | 1,325 | 1,333 | 1,322 | 1,331 | +0.68% | 16,200 | - | +3.5% | - | - |
| 08/10 | 1,321 | 1,323 | 1,317 | 1,322 | +0.3% | 11,100 | - | +3.04% | - | - |
| 08/07 | 1,314 | 1,321 | 1,313 | 1,318 | +0.3% | 7,100 | - | +2.97% | - | - |
| 08/06 | 1,318 | 1,322 | 1,311 | 1,314 | -0.23% | 10,600 | - | +2.82% | - | - |
| 08/05 | 1,313 | 1,318 | 1,310 | 1,317 | +0.23% | 8,900 | - | +3.29% | - | - |
| 08/04 | 1,305 | 1,314 | 1,305 | 1,314 | +0.54% | 9,300 | - | +3.3% | - | - |
| 08/03 | 1,302 | 1,309 | 1,300 | 1,307 | +0.46% | 5,900 | - | +2.99% | - | - |
| 07/31 | 1,303 | 1,315 | 1,299 | 1,301 | +0.15% | 8,700 | - | +2.76% | - | - |
| 07/30 | 1,295 | 1,300 | 1,293 | 1,299 | +0.31% | 6,800 | - | +2.85% | - | - |
| 07/29 | 1,289 | 1,295 | 1,284 | 1,295 | +0.54% | 14,500 | - | +2.78% | - | - |
| 07/28 | 1,282 | 1,290 | 1,280 | 1,288 | +0.23% | 5,300 | - | +2.47% | - | - |
| 07/27 | 1,278 | 1,289 | 1,276 | 1,285 | +0.71% | 9,700 | - | +2.47% | - | - |
| 07/24 | 1,271 | 1,279 | 1,271 | 1,276 | +0.47% | 4,500 | - | +1.92% | - | - |
| 07/23 | 1,270 | 1,273 | 1,270 | 1,270 | +0.08% | 6,200 | - | +1.6% | - | - |
| 07/22 | 1,270 | 1,271 | 1,267 | 1,269 | +0.24% | 6,900 | - | +1.68% | - | - |
| 07/21 | 1,268 | 1,273 | 1,264 | 1,266 | +0.16% | 13,900 | - | +1.52% | - | - |
| 07/17 | 1,265 | 1,271 | 1,263 | 1,264 | -0.47% | 12,000 | - | +1.53% | - | - |
| 07/16 | 1,265 | 1,270 | 1,265 | 1,270 | +0.4% | 7,400 | - | +2.17% | - | - |
| 07/15 | 1,271 | 1,271 | 1,262 | 1,265 | -0.32% | 8,100 | - | +1.93% | - | - |
| 07/14 | 1,265 | 1,270 | 1,262 | 1,269 | +0.32% | 8,100 | - | +2.34% | - | - |
| 07/13 | 1,266 | 1,269 | 1,265 | 1,265 | 0% | 7,300 | - | +2.18% | - | - |
| 07/10 | 1,265 | 1,266 | 1,261 | 1,265 | +0.16% | 3,900 | - | +2.26% | - | - |
| 07/09 | 1,266 | 1,266 | 1,258 | 1,263 | -0.32% | 5,600 | - | +2.27% | - | - |
| 07/08 | 1,255 | 1,268 | 1,251 | 1,267 | +0.96% | 7,100 | - | +2.67% | - | - |
| 07/07 | 1,259 | 1,259 | 1,255 | 1,255 | +0.24% | 4,900 | - | +1.78% | - | - |
| 07/06 | 1,252 | 1,258 | 1,251 | 1,252 | -0.16% | 8,800 | - | +1.62% | - | - |
| 07/03 | 1,255 | 1,255 | 1,252 | 1,254 | +0.4% | 4,800 | - | +1.79% | - | - |
| 07/02 | 1,250 | 1,252 | 1,246 | 1,249 | +0.24% | 6,800 | - | +1.38% | - | - |
| 07/01 | 1,238 | 1,246 | 1,237 | 1,246 | +0.81% | 4,900 | - | +1.14% | - | - |
| 06/30 | 1,232 | 1,241 | 1,232 | 1,236 | -0.64% | 4,600 | - | +0.32% | - | - |
| 06/29 | 1,238 | 1,245 | 1,233 | 1,244 | +0.89% | 6,700 | - | +0.97% | - | - |
| 06/26 | 1,234 | 1,240 | 1,228 | 1,233 | +0.57% | 9,400 | - | +0.08% | - | - |
| 06/25 | 1,223 | 1,230 | 1,223 | 1,226 | +0.41% | 4,600 | - | -0.57% | - | - |
| 06/24 | 1,221 | 1,224 | 1,221 | 1,221 | -0.08% | 4,100 | - | -1.05% | - | - |
| 06/23 | 1,224 | 1,230 | 1,221 | 1,222 | -0.08% | 4,000 | - | -1.05% | - | - |
| 06/22 | 1,229 | 1,234 | 1,223 | 1,223 | -0.73% | 5,200 | - | -1.05% | - | - |
| 06/19 | 1,232 | 1,232 | 1,221 | 1,232 | +0.16% | 4,600 | - | -0.4% | - | - |
| 06/18 | 1,238 | 1,238 | 1,225 | 1,230 | +0.41% | 6,900 | - | -0.65% | - | - |
| 06/17 | 1,233 | 1,234 | 1,224 | 1,225 | 0% | 7,700 | - | -1.05% | - | - |
| 06/16 | 1,235 | 1,236 | 1,220 | 1,225 | +0.25% | 11,000 | - | -1.13% | - | - |
| 06/15 | 1,230 | 1,230 | 1,221 | 1,222 | -0.16% | 8,800 | - | -1.45% | - | - |
| 06/12 | 1,219 | 1,225 | 1,217 | 1,224 | +0.33% | 8,700 | - | -1.37% | - | - |
| 06/11 | 1,223 | 1,225 | 1,217 | 1,220 | -0.73% | 18,100 | - | -1.69% | - | - |
| 06/10 | 1,234 | 1,234 | 1,222 | 1,229 | +0.24% | 3,500 | - | -1.05% | - | - |
| 06/09 | 1,228 | 1,240 | 1,225 | 1,226 | -0.33% | 14,900 | - | -1.29% | - | - |
| 06/08 | 1,227 | 1,246 | 1,227 | 1,230 | -0.24% | 6,100 | - | -1.05% | - | - |
| 06/05 | 1,230 | 1,239 | 1,230 | 1,233 | +0.24% | 4,000 | - | -0.8% | - | - |
| 06/04 | 1,235 | 1,244 | 1,230 | 1,230 | -0.4% | 10,600 | - | -1.05% | - | - |
| 06/03 | 1,241 | 1,243 | 1,230 | 1,235 | -0.64% | 17,700 | - | -0.72% | - | - |
| 06/02 | 1,243 | 1,244 | 1,237 | 1,243 | -0.48% | 7,900 | - | -0.16% | - | - |
| 06/01 | 1,243 | 1,249 | 1,242 | 1,249 | +0.24% | 4,900 | - | +0.24% | - | - |
| 05/29 | 1,243 | 1,247 | 1,243 | 1,246 | +0.24% | 4,600 | - | 0% | - | - |
| 05/28 | 1,243 | 1,249 | 1,242 | 1,243 | 0% | 4,200 | - | -0.32% | - | - |
| 05/27 | 1,247 | 1,248 | 1,243 | 1,243 | -0.32% | 2,200 | - | -0.32% | - | - |
| 05/26 | 1,246 | 1,249 | 1,243 | 1,247 | +0.08% | 5,700 | - | 0% | - | - |
| 05/25 | 1,247 | 1,252 | 1,246 | 1,246 | -0.32% | 11,000 | - | -0.08% | - | - |
| 05/22 | 1,255 | 1,255 | 1,248 | 1,250 | -0.24% | 6,800 | - | +0.24% | - | - |
| 05/21 | 1,254 | 1,254 | 1,247 | 1,253 | +0.56% | 3,800 | - | +0.48% | - | - |
| 05/20 | 1,250 | 1,254 | 1,242 | 1,246 | -0.4% | 4,200 | - | -0.08% | - | - |
| 05/19 | 1,255 | 1,255 | 1,243 | 1,251 | +0.4% | 4,600 | - | +0.32% | - | - |
| 05/18 | 1,256 | 1,259 | 1,244 | 1,246 | -0.56% | 10,400 | - | 0% | - | - |
| 05/15 | 1,252 | 1,258 | 1,251 | 1,253 | +0.8% | 6,500 | - | +0.64% | - | - |
| 05/14 | 1,250 | 1,253 | 1,242 | 1,243 | -0.32% | 8,700 | - | -0.08% | - | - |
| 05/13 | 1,250 | 1,253 | 1,240 | 1,247 | -0.24% | 4,500 | - | +0.32% | - | - |
| 05/12 | 1,240 | 1,255 | 1,239 | 1,250 | +1.21% | 11,100 | - | +0.64% | - | - |
| 05/11 | 1,235 | 1,241 | 1,230 | 1,235 | 0% | 11,100 | - | -0.4% | - | - |
| 05/08 | 1,233 | 1,236 | 1,233 | 1,235 | 0% | 7,200 | - | -0.4% | - | - |
| 05/07 | 1,238 | 1,240 | 1,233 | 1,235 | -0.24% | 10,400 | - | -0.32% | - | - |
| 05/01 | 1,232 | 1,245 | 1,232 | 1,238 | 0% | 6,600 | - | 0% | - | - |
| 04/30 | 1,239 | 1,252 | 1,235 | 1,238 | -0.08% | 5,400 | - | +0.08% | - | - |
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 | |
| 2009年 12月期 | 613 7/22 | 459 3/13 3/12 | 44,100 12/24 | - | - | 174億288万 12/30 |
| 2010年 12月期 | 610 12/27 12/21 他3件 | 510 2/15 | 36,100 6/25 | 194億7845万 | 162億8526万 | 185億2050万 12/30 |
| 2011年 12月期 | 682 12/21 | 500 3/15 | 47,100 3/15 | 217億7755万 | 159億6595万 | 206億5993万 12/30 |
| 2012年 12月期 | 797 12/25 | 636 1/11 | 45,900 12/25 | 254億4972万 | 203億868万 | 244億2790万 12/28 |
| 2013年 12月期 | 1,034 5/10 | 767 1/11 1/4 | 60,400 12/25 | 330億1758万 | 244億9176万 | 270億8506万 12/30 |
| 2014年 12月期 | 1,009 12/19 | 910 2/5 2/4 | 47,100 6/26 | 322億1928万 | 290億5802万 | 288億4928万 12/30 |
| 2015年 12月期 | 1,180 12/7 | 980 1/6 1/5 | 64,500 6/26 | 471億1964万 | 312億9326万 | 418億9689万 12/30 |
| 2016年 12月期 | 1,200 12/27 | 1,000 2/12 | 62,200 12/28 | 383億1828万 | 319億3190万 | 338億1897万 12/30 |
| 2017年 12月期 | 1,325 12/26 | 1,145 2/1 1/31 他2件 | 59,300 6/28 | 423億976万 | 365億6202万 | 377億5904万 12/29 |
| 2018年 6月期 | 1,300 1/12 1/4 | 1,208 2/6 | 33,400 2/6 1/4 | 415億1147万 | 385億7373万 | 370億6948万 6/29 |
| 2019年 6月期 | 1,282 8/28 | 1,051 3/19 | 38,700 2/25 | 409億3669万 | 335億6042万 | 320億6286万 6/28 |
| 2020年 6月期 | 1,137 8/6 8/2 他2件 | 700 3/13 | 92,800 6/8 | 363億657万 | 223億5233万 | 250億8476万 6/30 |
| 2021年 6月期 | 873 8/27 | 600 12/11 12/10 | 98,900 12/10 | 278億7654万 | 191億5914万 | 239億1077万 6/30 |
| 2022年 6月期 | 953 8/2 7/28 | 750 2/25 | 142,400 7/28 | 304億3110万 | 239億4892万 | 252億658万 6/30 |
| 2023年 6月期 | 938 6/29 | 799 9/14 | 40,900 8/30 | 299億5212万 | 255億1358万 | 289億313万 6/30 |
| 2024年 6月期 | 1,091 2/13 | 936 7/3 | 59,600 2/28 | 348億3770万 | 298億8825万 | 335億8950万 6/28 |
| 2025年 6月期 | 1,120 2/26 2/25 他2件 | 1,011 4/7 | 56,400 2/27 | 357億6372万 | 322億8315万 | 343億2274万 6/30 |
| 2026年 6月期 | 1,279 2/24 | 1,102 7/4 | 72,700 8/28 | 408億4090万 | 351億8895万 | 382億4200万 6/30 |
| 最新 | 1,296 2026/9/28 | 11,000 | 413億8374万 | |||
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。
