JTP（2488）の時価総額の推移
- 2010年3月31日
- 30億6194万
- 2011年3月31日
- 28億5741万
- 2012年3月30日
- 29億4162万
- 2013年3月29日
- 79億9473万
- 2014年3月31日
- 37億7501万
- 2015年3月31日
- 36億907万
- 2016年3月31日
- 27億4310万
- 2017年3月31日
- 46億1251万
- 2018年3月30日
- 50億2951万
- 2019年3月29日
- 43億7346万
- 2020年3月31日
- 37億8864万
- 2021年3月31日
- 45億9658万
- 2022年3月31日
- 36億2497万
- 2023年3月31日
- 54億9933万
- 2024年3月29日
- 58億4316万
- 2025年3月31日
- 68億88万
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 1,175 | 1,185 | 1,150 | 1,185 | +0.25% | 93,700 | 71億2848万 | -1.82% | 11.26 | 1.74 |
| 03/25 | 1,200 | 1,200 | 1,182 | 1,182 | +0.17% | 25,800 | 71億1043万 | -2.23% | 11.23 | 1.73 |
| 03/24 | 1,179 | 1,189 | 1,170 | 1,180 | +2.61% | 38,400 | 70億9840万 | -2.48% | 11.21 | 1.73 |
| 03/23 | 1,162 | 1,169 | 1,147 | 1,150 | -2.13% | 51,900 | 69億1794万 | -5.19% | 10.93 | 1.68 |
| 03/19 | 1,199 | 1,203 | 1,175 | 1,175 | -2.41% | 43,000 | 70億6833万 | -3.69% | 11.17 | 1.72 |
| 03/18 | 1,207 | 1,212 | 1,202 | 1,204 | +0.33% | 15,000 | 72億4278万 | -1.63% | 11.44 | 1.76 |
| 03/17 | 1,207 | 1,207 | 1,196 | 1,200 | +0.17% | 13,900 | 72億1872万 | -2.04% | 11.4 | 1.76 |
| 03/16 | 1,192 | 1,210 | 1,192 | 1,198 | 0% | 23,900 | 72億668万 | -2.2% | 11.38 | 1.76 |
| 03/13 | 1,199 | 1,203 | 1,195 | 1,198 | -0.42% | 13,900 | 72億668万 | -2.28% | 11.38 | 1.76 |
| 03/12 | 1,218 | 1,218 | 1,200 | 1,203 | -1.23% | 20,300 | 72億3676万 | -1.96% | 11.43 | 1.76 |
| 03/11 | 1,209 | 1,226 | 1,209 | 1,218 | +1.08% | 14,900 | 73億2700万 | -1.06% | 11.57 | 1.78 |
| 03/10 | 1,208 | 1,222 | 1,201 | 1,205 | +0.58% | 22,800 | 72億4879万 | -2.35% | 11.45 | 1.77 |
| 03/09 | 1,185 | 1,205 | 1,169 | 1,198 | -1.88% | 52,000 | 72億668万 | -3.15% | 11.38 | 1.76 |
| 03/06 | 1,200 | 1,226 | 1,196 | 1,221 | +1.33% | 11,600 | 73億4504万 | -1.69% | 11.6 | 1.79 |
| 03/05 | 1,200 | 1,225 | 1,200 | 1,205 | +2.99% | 32,900 | 72億4879万 | -3.29% | 11.45 | 1.77 |
| 03/04 | 1,182 | 1,198 | 1,162 | 1,170 | -2.5% | 68,000 | 70億3825万 | -6.55% | 11.12 | 1.71 |
| 03/03 | 1,227 | 1,227 | 1,197 | 1,200 | -1.8% | 35,000 | 72億1872万 | -4.69% | 11.4 | 1.76 |
| 03/02 | 1,231 | 1,240 | 1,220 | 1,222 | -3.02% | 32,700 | 73億5106万 | -3.48% | 11.61 | 1.79 |
| 02/27 | 1,248 | 1,268 | 1,248 | 1,260 | +1.29% | 36,500 | 75億7965万 | -1.02% | 11.97 | 1.85 |
| 02/26 | 1,224 | 1,251 | 1,224 | 1,244 | +1.8% | 24,000 | 74億8340万 | -2.58% | 11.82 | 1.82 |
| 02/25 | 1,210 | 1,236 | 1,208 | 1,222 | +1.41% | 29,100 | 73億5106万 | -4.68% | 11.61 | 1.79 |
| 02/24 | 1,238 | 1,238 | 1,191 | 1,205 | -2.74% | 53,900 | 72億4879万 | -6.52% | 11.45 | 1.77 |
| 02/20 | 1,236 | 1,239 | 1,222 | 1,239 | -0.08% | 17,700 | 74億5332万 | -4.47% | 11.77 | 1.82 |
| 02/19 | 1,246 | 1,247 | 1,231 | 1,240 | -0.48% | 27,300 | 74億5934万 | -4.91% | 11.78 | 1.82 |
| 02/18 | 1,244 | 1,261 | 1,235 | 1,246 | +0.16% | 27,900 | 74億9543万 | -4.89% | 11.84 | 1.83 |
| 02/17 | 1,202 | 1,259 | 1,198 | 1,244 | +2.64% | 32,600 | 74億8340万 | -5.54% | 11.82 | 1.82 |
| 02/16 | 1,239 | 1,239 | 1,199 | 1,212 | -2.49% | 88,400 | 72億9090万 | -8.39% | 11.52 | 1.78 |
| 02/13 | 1,326 | 1,327 | 1,241 | 1,243 | -6.4% | 92,600 | 74億7739万 | -6.54% | 11.81 | 1.82 |
| 02/12 | 1,350 | 1,360 | 1,313 | 1,328 | +3.99% | 121,500 | 79億8871万 | -0.67% | 12.62 | 1.95 |
| 02/10 | 1,245 | 1,277 | 1,235 | 1,277 | +4.93% | 35,700 | 76億8192万 | -4.7% | 12.13 | 1.87 |
| 02/09 | 1,242 | 1,242 | 1,197 | 1,217 | +1.42% | 50,700 | 73億2098万 | -9.52% | 11.56 | 1.78 |
| 02/06 | 1,234 | 1,248 | 1,195 | 1,200 | -2.83% | 97,000 | 72億1872万 | -11.31% | 11.4 | 1.76 |
| 02/05 | 1,220 | 1,253 | 1,219 | 1,235 | +0.16% | 40,800 | 74億2926万 | -9.32% | 11.74 | 1.81 |
| 02/04 | 1,288 | 1,293 | 1,230 | 1,233 | -5.3% | 64,200 | 74億1723万 | -10% | 11.72 | 1.81 |
| 02/03 | 1,266 | 1,302 | 1,256 | 1,302 | +2.52% | 48,600 | 78億3231万 | -5.58% | 12.37 | 1.91 |
| 02/02 | 1,300 | 1,312 | 1,270 | 1,270 | -2.16% | 22,700 | 76億3981万 | -8.24% | 12.07 | 1.86 |
| 01/30 | 1,314 | 1,321 | 1,292 | 1,298 | -1.22% | 14,900 | 78億824万 | -6.69% | 12.33 | 1.9 |
| 01/29 | 1,330 | 1,330 | 1,305 | 1,314 | -1.2% | 14,600 | 79億449万 | -5.81% | 12.49 | 1.93 |
| 01/28 | 1,336 | 1,336 | 1,322 | 1,330 | -1.12% | 14,900 | 80億74万 | -4.8% | 12.64 | 1.95 |
| 01/27 | 1,353 | 1,356 | 1,336 | 1,345 | -0.74% | 14,000 | 80億9098万 | -3.79% | 12.78 | 1.97 |
| 01/26 | 1,379 | 1,380 | 1,354 | 1,355 | -1.67% | 12,700 | 81億5113万 | -3.21% | 12.88 | 1.99 |
| 01/23 | 1,390 | 1,390 | 1,371 | 1,378 | +0.15% | 10,700 | 82億8949万 | -1.71% | 13.09 | 2.02 |
| 01/22 | 1,366 | 1,380 | 1,366 | 1,376 | +0.81% | 10,500 | 82億7746万 | -1.99% | 13.08 | 2.02 |
| 01/21 | 1,365 | 1,379 | 1,358 | 1,365 | -1.23% | 13,800 | 82億1129万 | -2.92% | 12.97 | 2 |
| 01/20 | 1,390 | 1,391 | 1,376 | 1,382 | -0.79% | 13,100 | 83億1355万 | -1.92% | 13.13 | 2.02 |
| 01/19 | 1,398 | 1,401 | 1,382 | 1,393 | -0.57% | 14,900 | 83億7973万 | -1.35% | 13.24 | 2.04 |
| 01/16 | 1,423 | 1,427 | 1,400 | 1,401 | -0.99% | 16,500 | 84億2785万 | -0.92% | 13.31 | 2.05 |
| 01/15 | 1,395 | 1,420 | 1,394 | 1,415 | +1.07% | 19,700 | 85億1207万 | 0% | 13.45 | 2.07 |
| 01/14 | 1,397 | 1,410 | 1,394 | 1,400 | -0.14% | 10,600 | 84億2184万 | -1.13% | 13.3 | 2.05 |
| 01/13 | 1,410 | 1,415 | 1,400 | 1,402 | +0.29% | 13,500 | 84億3387万 | -1.2% | 13.32 | 2.05 |
| 01/09 | 1,401 | 1,410 | 1,396 | 1,398 | +0.14% | 7,100 | 84億980万 | -1.62% | 13.28 | 2.05 |
| 01/08 | 1,403 | 1,410 | 1,395 | 1,396 | -0.78% | 7,200 | 83億9777万 | -1.83% | 13.27 | 2.05 |
| 01/07 | 1,403 | 1,420 | 1,399 | 1,407 | -0.57% | 10,300 | 84億6394万 | -1.26% | 13.37 | 2.06 |
| 01/06 | 1,401 | 1,419 | 1,401 | 1,415 | +0.71% | 13,900 | 85億1207万 | -0.91% | 13.45 | 2.07 |
| 01/05 | 1,422 | 1,428 | 1,404 | 1,405 | -1.2% | 17,700 | 84億5191万 | -1.75% | 13.35 | 2.06 |
| 2025 | ||||||||||
| 12/30 | 1,413 | 1,433 | 1,413 | 1,422 | +0.21% | 12,700 | 85億5418万 | -0.7% | 13.51 | 2.08 |
| 12/29 | 1,435 | 1,435 | 1,413 | 1,419 | -0.84% | 17,400 | 85億3613万 | -0.98% | 13.48 | 2.08 |
| 12/26 | 1,450 | 1,450 | 1,431 | 1,431 | -1.11% | 7,400 | 86億832万 | -0.28% | 13.6 | 2.1 |
| 12/25 | 1,440 | 1,460 | 1,435 | 1,447 | +0.84% | 15,700 | 87億457万 | +0.7% | 13.75 | 2.12 |
| 12/24 | 1,440 | 1,452 | 1,423 | 1,435 | -0.35% | 24,500 | 86億3238万 | -0.07% | 13.64 | 2.1 |
| 12/23 | 1,417 | 1,455 | 1,417 | 1,440 | +2.71% | 66,600 | 86億6246万 | +0.28% | 13.68 | 2.11 |
| 12/22 | 1,374 | 1,410 | 1,362 | 1,402 | +3.32% | 41,700 | 84億3387万 | -2.5% | 13.32 | 2.05 |
| 12/19 | 1,356 | 1,360 | 1,347 | 1,357 | +0.07% | 21,800 | 81億6316万 | -5.76% | 12.9 | 1.99 |
| 12/18 | 1,380 | 1,380 | 1,349 | 1,356 | -2.59% | 68,600 | 81億5715万 | -6.35% | 12.89 | 1.99 |
| 12/17 | 1,411 | 1,415 | 1,382 | 1,392 | -1.83% | 37,400 | 83億7371万 | -4.26% | 13.23 | 2.04 |
| 12/16 | 1,435 | 1,435 | 1,415 | 1,418 | -1.05% | 12,900 | 85億3012万 | -2.81% | 13.47 | 2.08 |
| 12/15 | 1,415 | 1,434 | 1,405 | 1,433 | +0.84% | 21,700 | 86億2035万 | -2.12% | 13.62 | 2.1 |
| 12/12 | 1,455 | 1,455 | 1,417 | 1,421 | -1.11% | 16,700 | 85億4816万 | -3.2% | 13.5 | 2.08 |
| 12/11 | 1,456 | 1,460 | 1,431 | 1,437 | -0.96% | 8,600 | 86億4441万 | -2.44% | 13.66 | 2.11 |
| 12/10 | 1,456 | 1,469 | 1,451 | 1,451 | +0.55% | 16,200 | 87億2863万 | -1.83% | 13.79 | 2.13 |
| 12/09 | 1,435 | 1,446 | 1,425 | 1,443 | +0.07% | 28,600 | 86億8051万 | -2.63% | 13.71 | 2.11 |
| 12/08 | 1,450 | 1,451 | 1,432 | 1,442 | +0.49% | 19,300 | 86億7449万 | -2.9% | 13.7 | 2.11 |
| 12/05 | 1,460 | 1,460 | 1,435 | 1,435 | -1.71% | 14,500 | 86億3238万 | -3.5% | 13.64 | 2.1 |
| 12/04 | 1,468 | 1,468 | 1,443 | 1,460 | -0.54% | 14,100 | 87億8277万 | -2.01% | 13.87 | 2.14 |
| 12/03 | 1,427 | 1,468 | 1,423 | 1,468 | +2.87% | 29,100 | 88億3090万 | -1.61% | 13.95 | 2.15 |
| 12/02 | 1,460 | 1,461 | 1,420 | 1,427 | -2.26% | 37,600 | 85億8426万 | -4.61% | 13.56 | 2.09 |
| 12/01 | 1,479 | 1,488 | 1,460 | 1,460 | -0.88% | 35,000 | 87億8277万 | -2.73% | 13.87 | 2.14 |
| 11/28 | 1,488 | 1,488 | 1,468 | 1,473 | -1.01% | 13,500 | 88億6097万 | -2.06% | 14 | 2.16 |
| 11/27 | 1,464 | 1,499 | 1,451 | 1,488 | +2.27% | 66,700 | 89億5121万 | -1.26% | 14.14 | 2.18 |
| 11/26 | 1,442 | 1,464 | 1,442 | 1,455 | +0.9% | 43,000 | 87億5269万 | -3.51% | 13.83 | 2.13 |
| 11/25 | 1,475 | 1,475 | 1,437 | 1,442 | -2.1% | 25,100 | 86億7449万 | -4.57% | 13.7 | 2.11 |
| 11/21 | 1,438 | 1,490 | 1,437 | 1,473 | +0.82% | 20,500 | 88億6097万 | -2.58% | 14 | 2.16 |
| 11/20 | 1,448 | 1,468 | 1,418 | 1,461 | +2.38% | 62,000 | 87億8879万 | -3.37% | 13.88 | 2.14 |
| 11/19 | 1,439 | 1,444 | 1,404 | 1,427 | -1.04% | 64,400 | 85億8426万 | -5.62% | 13.56 | 2.09 |
| 11/18 | 1,473 | 1,473 | 1,424 | 1,442 | -2.96% | 58,000 | 86億7449万 | -4.63% | 13.7 | 2.11 |
| 11/17 | 1,525 | 1,529 | 1,472 | 1,486 | +1.43% | 48,900 | 89億3918万 | -1.85% | 14.12 | 2.18 |
| 11/14 | 1,504 | 1,520 | 1,455 | 1,465 | -4.5% | 72,400 | 88億1285万 | -3.3% | 13.92 | 2.15 |
| 11/13 | 1,532 | 1,541 | 1,526 | 1,534 | +0.46% | 17,700 | 92億2793万 | +1.12% | 14.58 | 2.25 |
| 11/12 | 1,529 | 1,548 | 1,511 | 1,527 | +0.59% | 45,500 | 91億8582万 | +0.73% | 14.51 | 2.24 |
| 11/11 | 1,535 | 1,546 | 1,518 | 1,518 | -0.46% | 17,700 | 91億3168万 | +0.2% | 14.42 | 2.22 |
| 11/10 | 1,565 | 1,565 | 1,525 | 1,525 | -0.91% | 14,900 | 91億7379万 | +0.73% | 14.49 | 2.23 |
| 11/07 | 1,545 | 1,545 | 1,516 | 1,539 | -0.58% | 64,000 | 92億5800万 | +1.79% | 14.62 | 2.25 |
| 11/06 | 1,563 | 1,573 | 1,535 | 1,548 | -0.19% | 22,100 | 93億1214万 | +2.52% | 14.71 | 2.27 |
| 11/05 | 1,550 | 1,551 | 1,506 | 1,551 | +0.06% | 22,300 | 93億3019万 | +2.72% | 14.74 | 2.27 |
| 11/04 | 1,528 | 1,556 | 1,515 | 1,550 | +1.44% | 29,500 | 93億2418万 | +2.72% | 14.73 | 2.27 |
| 10/31 | 1,495 | 1,540 | 1,495 | 1,528 | +2.21% | 16,900 | 91億9183万 | +1.26% | 14.52 | 2.24 |
| 10/30 | 1,509 | 1,511 | 1,494 | 1,495 | -0.07% | 9,700 | 89億9332万 | -0.99% | 14.21 | 2.19 |
| 10/29 | 1,543 | 1,552 | 1,493 | 1,496 | -2.48% | 20,200 | 89億9933万 | -1.06% | 14.22 | 2.19 |
| 10/28 | 1,543 | 1,570 | 1,534 | 1,534 | -1.29% | 19,800 | 92億2793万 | +1.25% | 14.58 | 2.25 |
| 10/27 | 1,550 | 1,587 | 1,550 | 1,554 | +0.71% | 32,500 | 93億4824万 | +2.57% | 14.77 | 2.28 |
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 | 714 71,400 8/31 | 400 40,000 4/20 | 18,100 181 5/18 | - | - | 30億6194万 3/31 |
| 2011年 3月期 | 630 63,000 6/25 | 332 33,150 3/16 | 11,800 118 6/16 | 37億8982万 | 19億9417万 | 28億5741万 3/31 |
| 2012年 3月期 | 732 73,200 6/22 | 410 41,000 9/15 | 257,900 2,579 6/22 | 44億341万 | 24億6639万 | 29億4162万 3/30 |
| 2013年 3月期 | 1,730 173,000 3/25 | 424 42,400 12/26 | 313,100 3,131 3/25 | 104億698万 | 25億5061万 | 79億9473万 3/29 |
| 2014年 3月期 | 2,888 4/24 | 665 3/27 | 721,800 10/28 | 173億7305万 | 40億37万 | 37億7501万 3/31 |
| 2015年 3月期 | 1,199 6/24 | 469 5/19 | 1,569,700 1/14 | 72億1270万 | 28億2131万 | 36億907万 3/31 |
| 2016年 3月期 | 757 7/3 | 450 2/12 | 139,600 7/28 | 45億5380万 | 27億702万 | 27億4310万 3/31 |
| 2017年 3月期 | 1,690 1/6 | 419 6/24 | 3,963,400 1/5 | 101億6636万 | 25億2053万 | 46億1251万 3/31 |
| 2018年 3月期 | 1,391 6/26 | 770 4/7 | 2,201,200 5/31 | 83億6769万 | 46億3201万 | 50億2951万 3/30 |
| 2019年 3月期 | 1,060 5/9 | 575 12/25 | 1,033,200 12/17 | 63億7653万 | 34億5897万 | 43億7346万 3/29 |
| 2020年 3月期 | 1,300 11/22 | 607 3/13 | 1,182,700 11/22 | 78億2028万 | 36億5146万 | 37億8864万 3/31 |
| 2021年 3月期 | 1,199 5/25 | 706 4/6 | 814,500 5/26 | 72億1270万 | 42億4701万 | 45億9658万 3/31 |
| 2022年 3月期 | 844 4/2 | 611 3/9 | 64,900 8/27 | 50億7716万 | 36億7553万 | 36億2497万 3/31 |
| 2023年 3月期 | 1,150 3/28 | 618 5/10 | 1,075,400 3/22 | 69億1794万 | 37億1764万 | 54億9933万 3/31 |
| 2024年 3月期 | 1,309 6/6 | 795 5/19 | 5,944,300 6/6 | 78億7442万 | 47億8240万 | 58億4316万 3/29 |
| 2025年 3月期 | 1,296 3/24 | 802 8/5 | 615,000 6/18 | 77億9621万 | 48億2451万 | 68億88万 3/31 |
| 最新 | 1,185 2026/3/26 | 93,700 | 71億2848万 | |||
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。
