ジーエルテクノ HD（255A）の時価総額の推移
- 2025年3月31日
- 378億8288万
- 2026年3月31日
- 410億3149万
2026/01/29～2026/06/26
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 | ||||||||||
| 06/26 | 6,130 | 6,130 | 5,760 | 5,920 | -4.98% | 96,800 | 809億9288万 | -4.3% | 14.12 | 1.56 |
| 06/25 | 6,280 | 6,350 | 6,150 | 6,230 | +4.18% | 112,900 | 852億3406万 | +0.31% | 14.86 | 1.64 |
| 06/24 | 6,190 | 6,270 | 5,900 | 5,980 | -3.39% | 58,900 | 818億1375万 | -3.8% | 14.27 | 1.57 |
| 06/23 | 6,600 | 6,780 | 6,140 | 6,190 | -4.77% | 114,800 | 846億8681万 | -0.35% | 14.77 | 1.63 |
| 06/22 | 6,030 | 6,560 | 6,030 | 6,500 | +8.33% | 101,800 | 889億2799万 | +4.86% | 15.51 | 1.71 |
| 06/19 | 6,200 | 6,220 | 5,930 | 6,000 | -2.44% | 53,000 | 820億8738万 | -2.96% | 14.31 | 1.58 |
| 06/18 | 6,100 | 6,300 | 6,090 | 6,150 | +0.82% | 54,800 | 841億3956万 | -0.42% | 14.67 | 1.62 |
| 06/17 | 5,920 | 6,210 | 5,910 | 6,100 | +1.84% | 70,300 | 834億5550万 | -1.18% | 14.55 | 1.6 |
| 06/16 | 6,160 | 6,280 | 5,980 | 5,990 | -2.76% | 61,900 | 819億5056万 | -3.14% | 14.29 | 1.58 |
| 06/15 | 6,060 | 6,400 | 5,820 | 6,160 | +1.65% | 139,300 | 842億7637万 | -0.1% | 14.7 | 1.62 |
| 06/12 | 5,480 | 6,080 | 5,440 | 6,060 | +12.64% | 150,600 | 829億825万 | -1.38% | 14.46 | 1.59 |
| 06/11 | 5,260 | 5,450 | 5,100 | 5,380 | -1.47% | 106,600 | 736億501万 | -12.38% | 12.84 | 1.42 |
| 06/10 | 5,570 | 5,610 | 5,340 | 5,460 | -2.85% | 122,400 | 746億9951万 | -11.42% | 13.03 | 1.44 |
| 06/09 | 5,740 | 5,800 | 5,380 | 5,620 | -0.35% | 126,700 | 768億8851万 | -8.86% | 13.41 | 1.48 |
| 06/08 | 5,670 | 5,790 | 5,440 | 5,640 | -5.53% | 216,500 | 771億6213万 | -8.28% | 13.46 | 1.48 |
| 06/05 | 6,000 | 6,100 | 5,740 | 5,970 | -3.71% | 101,500 | 816億7694万 | -2.55% | 14.24 | 1.57 |
| 06/04 | 6,100 | 6,260 | 5,900 | 6,200 | 0% | 112,100 | 848億2362万 | +1.89% | 14.79 | 1.63 |
| 06/03 | 6,570 | 6,840 | 6,110 | 6,200 | -7.05% | 137,200 | 848億2362万 | +2.63% | 14.79 | 1.63 |
| 06/02 | 6,800 | 6,810 | 6,400 | 6,670 | -3.33% | 58,700 | 912億5380万 | +11.35% | 15.91 | 1.75 |
| 06/01 | 6,780 | 7,100 | 6,770 | 6,900 | +2.22% | 107,400 | 944億48万 | +16.22% | 16.46 | 1.82 |
| 05/29 | 6,710 | 7,140 | 6,680 | 6,750 | +1.66% | 131,700 | 923億4830万 | +15.23% | 16.1 | 1.78 |
| 05/28 | 6,520 | 6,680 | 6,280 | 6,640 | +0.3% | 82,900 | 908億4336万 | +15.04% | 15.84 | 1.75 |
| 05/27 | 6,660 | 6,660 | 6,500 | 6,620 | +0.91% | 52,800 | 905億6974万 | +16.47% | 15.79 | 1.74 |
| 05/26 | 6,690 | 6,800 | 6,550 | 6,560 | -2.81% | 53,000 | 897億4886万 | +17.44% | 15.65 | 1.73 |
| 05/25 | 6,600 | 6,830 | 6,300 | 6,750 | +3.05% | 136,800 | 923億4830万 | +23.04% | 16.1 | 1.78 |
| 05/22 | 6,760 | 6,880 | 6,480 | 6,550 | +2.99% | 148,900 | 896億1205万 | +21.88% | 15.63 | 1.72 |
| 05/21 | 6,170 | 6,490 | 5,970 | 6,360 | +8.35% | 180,000 | 870億1262万 | +20.82% | 15.17 | 1.67 |
| 05/20 | 5,810 | 5,930 | 5,640 | 5,870 | 0% | 82,500 | 803億882万 | +13.72% | 14 | 1.54 |
| 05/19 | 6,040 | 6,170 | 5,780 | 5,870 | -3.93% | 77,700 | 803億882万 | +15.64% | 14 | 1.54 |
| 05/18 | 5,910 | 6,200 | 5,910 | 6,110 | +5.16% | 102,100 | 835億9231万 | +22.4% | 14.58 | 1.61 |
| 05/15 | 6,150 | 6,280 | 5,760 | 5,810 | -4.6% | 106,300 | 794億8794万 | +18.84% | 13.86 | 1.53 |
| 05/14 | 6,750 | 6,760 | 6,020 | 6,090 | -4.4% | 247,300 | 833億1869万 | +26.9% | 14.53 | 1.6 |
| 05/13 | 5,430 | 6,370 | 5,390 | 6,370 | +15.19% | 245,300 | 871億4943万 | +35.73% | 15.2 | 1.68 |
| 05/12 | 5,940 | 6,030 | 5,440 | 5,530 | -1.95% | 146,900 | 756億5720万 | +20.9% | 13.19 | 1.45 |
| 05/11 | 6,130 | 6,240 | 5,600 | 5,640 | -4.89% | 214,300 | 771億6213万 | +25.75% | 13.46 | 1.48 |
| 05/08 | 6,000 | 6,080 | 5,830 | 5,930 | -1.17% | 82,600 | 811億2969万 | +35.2% | 14.15 | 1.56 |
| 05/07 | 5,770 | 6,100 | 5,700 | 6,000 | +9.09% | 134,300 | 820億8738万 | +40.38% | 14.31 | 1.58 |
| 05/01 | 5,280 | 5,600 | 5,240 | 5,500 | +5.97% | 148,700 | 752億4676万 | +31.99% | 13.12 | 1.45 |
| 04/30 | 5,040 | 5,240 | 4,980 | 5,190 | +2.17% | 89,300 | 710億558万 | +27.14% | 12.38 | 1.37 |
| 04/28 | 4,990 | 5,090 | 4,950 | 5,080 | +2.94% | 88,800 | 695億64万 | +26.68% | 12.12 | 1.34 |
| 04/27 | 5,150 | 5,210 | 4,935 | 4,935 | -3.24% | 116,300 | 675億1687万 | +25.32% | 11.77 | 1.3 |
| 04/24 | 4,995 | 5,180 | 4,945 | 5,100 | +3.55% | 126,000 | 697億7427万 | +31.85% | 12.17 | 1.34 |
| 04/23 | 5,410 | 5,440 | 4,880 | 4,925 | -7.77% | 219,300 | 673億8005万 | +29.71% | 11.75 | 1.3 |
| 04/22 | 4,905 | 5,400 | 4,865 | 5,340 | +8.54% | 344,000 | 730億5776万 | +42.74% | 12.74 | 1.4 |
| 04/21 | 4,650 | 4,980 | 4,635 | 4,920 | +6.61% | 210,900 | 673億1165万 | +33.99% | 11.74 | 1.29 |
| 04/20 | 4,410 | 4,630 | 4,330 | 4,615 | +4.29% | 144,100 | 631億3887万 | +27.73% | 11.01 | 1.21 |
| 04/17 | 4,145 | 4,450 | 4,145 | 4,425 | +5.99% | 173,400 | 605億3944万 | +24.09% | 10.56 | 1.16 |
| 04/16 | 4,010 | 4,180 | 3,980 | 4,175 | +2.45% | 111,800 | 571億1913万 | +18.31% | 9.96 | 1.1 |
| 04/15 | 3,970 | 4,090 | 3,965 | 4,075 | +3.43% | 129,300 | 557億5101万 | +16.2% | 9.72 | 1.07 |
| 04/14 | 3,825 | 3,955 | 3,825 | 3,940 | +3.55% | 111,000 | 539億404万 | +13.06% | 9.4 | 1.04 |
| 04/13 | 3,755 | 3,840 | 3,755 | 3,805 | +0.26% | 56,600 | 520億5708万 | +9.75% | 9.08 | 1 |
| 04/10 | 3,740 | 3,795 | 3,695 | 3,795 | +1.47% | 118,400 | 519億2026万 | +9.43% | 9.05 | 1 |
| 04/09 | 3,800 | 3,865 | 3,735 | 3,740 | -0.53% | 109,300 | 511億6780万 | +7.75% | 8.92 | 0.98 |
| 04/08 | 3,680 | 3,825 | 3,640 | 3,760 | +6.21% | 192,400 | 514億4142万 | +8.42% | 8.97 | 0.99 |
| 04/07 | 3,575 | 3,610 | 3,505 | 3,540 | -0.42% | 69,300 | 484億3155万 | +1.99% | 8.45 | 0.93 |
| 04/06 | 3,450 | 3,580 | 3,435 | 3,555 | +3.04% | 68,700 | 486億3677万 | +1.75% | 8.48 | 0.94 |
| 04/03 | 3,400 | 3,480 | 3,400 | 3,450 | +2.22% | 54,700 | 472億24万 | -1.82% | 8.23 | 0.91 |
| 04/02 | 3,330 | 3,435 | 3,330 | 3,375 | +1.5% | 72,000 | 461億7415万 | -4.58% | 8.05 | 0.89 |
| 04/01 | 3,275 | 3,340 | 3,260 | 3,325 | +5.56% | 41,400 | 454億9008万 | -6.6% | 7.93 | 0.87 |
| 03/31 | 3,120 | 3,210 | 3,070 | 3,150 | +0.16% | 40,700 | 430億9587万 | -12.13% | 7.66 | 0.83 |
| 03/30 | 3,070 | 3,165 | 3,050 | 3,145 | -5.27% | 63,500 | 430億2746万 | -12.95% | 7.65 | 0.83 |
| 03/27 | 3,305 | 3,345 | 3,260 | 3,320 | -1.63% | 69,600 | 454億2168万 | -8.82% | 8.07 | 0.87 |
| 03/26 | 3,390 | 3,420 | 3,350 | 3,375 | -0.3% | 28,600 | 461億7415万 | -7.66% | 8.2 | 0.89 |
| 03/25 | 3,335 | 3,425 | 3,320 | 3,385 | +3.52% | 52,900 | 463億1096万 | -7.67% | 8.23 | 0.89 |
| 03/24 | 3,295 | 3,315 | 3,230 | 3,270 | +2.51% | 66,800 | 447億3762万 | -11.09% | 7.95 | 0.86 |
| 03/23 | 3,180 | 3,250 | 3,100 | 3,190 | -3.92% | 135,600 | 436億4312万 | -13.64% | 7.75 | 0.84 |
| 03/19 | 3,440 | 3,440 | 3,290 | 3,320 | -6.21% | 161,600 | 454億2168万 | -10.63% | 8.07 | 0.87 |
| 03/18 | 3,610 | 3,640 | 3,475 | 3,540 | -1.94% | 94,600 | 484億3155万 | -5.02% | 8.61 | 0.93 |
| 03/17 | 3,520 | 3,700 | 3,500 | 3,610 | +4.49% | 274,100 | 493億8924万 | -2.96% | 8.78 | 0.95 |
| 03/16 | 3,485 | 3,540 | 3,400 | 3,455 | +0.58% | 640,300 | 472億6864万 | -6.82% | 8.4 | 0.91 |
| 03/13 | 3,415 | 3,485 | 3,375 | 3,435 | -1.43% | 128,500 | 469億9502万 | -7.21% | 8.35 | 0.9 |
| 03/12 | 3,565 | 3,605 | 3,475 | 3,485 | -4.13% | 93,600 | 476億7908万 | -5.73% | 8.47 | 0.92 |
| 03/11 | 3,575 | 3,650 | 3,500 | 3,635 | +3.41% | 165,600 | 497億3127万 | -1.49% | 8.84 | 0.96 |
| 03/10 | 3,500 | 3,580 | 3,385 | 3,515 | +0.29% | 437,700 | 480億8952万 | -4.35% | 8.54 | 0.92 |
| 03/09 | 3,620 | 3,675 | 3,435 | 3,505 | -8.49% | 326,300 | 479億5271万 | -4.34% | 8.52 | 0.92 |
| 03/06 | 3,805 | 3,910 | 3,730 | 3,830 | -1.16% | 120,600 | 523億9911万 | +4.82% | 9.31 | 1.01 |
| 03/05 | 3,790 | 3,935 | 3,770 | 3,875 | +5.87% | 151,900 | 530億1476万 | +6.72% | 9.42 | 1.02 |
| 03/04 | 3,760 | 3,850 | 3,625 | 3,660 | -4.44% | 192,200 | 500億7330万 | +1.5% | 8.9 | 0.96 |
| 03/03 | 4,050 | 4,100 | 3,785 | 3,830 | -7.04% | 108,300 | 523億9911万 | +6.57% | 9.31 | 1.01 |
| 03/02 | 3,855 | 4,195 | 3,855 | 4,120 | +1.85% | 222,300 | 563億6666万 | +15.18% | 10.02 | 1.08 |
| 02/27 | 3,950 | 4,045 | 3,900 | 4,045 | +0.62% | 28,100 | 553億4057万 | +13.98% | 9.83 | 1.06 |
| 02/26 | 3,975 | 4,030 | 3,935 | 4,020 | +1.39% | 41,200 | 549億9854万 | +14.14% | 9.77 | 1.06 |
| 02/25 | 4,000 | 4,030 | 3,940 | 3,965 | +0.63% | 47,400 | 542億4607万 | +13.35% | 9.64 | 1.04 |
| 02/24 | 3,825 | 3,960 | 3,825 | 3,940 | +2.34% | 45,400 | 539億404万 | +13.25% | 9.58 | 1.04 |
| 02/20 | 3,830 | 3,855 | 3,780 | 3,850 | +0.26% | 34,300 | 526億7273万 | +11.14% | 9.36 | 1.01 |
| 02/19 | 3,740 | 3,860 | 3,695 | 3,840 | +4.21% | 58,400 | 525億3592万 | +11.6% | 9.34 | 1.01 |
| 02/18 | 3,660 | 3,710 | 3,645 | 3,685 | +0.96% | 57,100 | 504億1533万 | +7.84% | 8.96 | 0.97 |
| 02/17 | 3,670 | 3,670 | 3,590 | 3,650 | -0.68% | 49,400 | 499億3648万 | +7.45% | 8.87 | 0.96 |
| 02/16 | 3,540 | 3,710 | 3,540 | 3,675 | -0.14% | 50,100 | 502億7852万 | +8.92% | 8.93 | 0.97 |
| 02/13 | 3,690 | 3,695 | 3,605 | 3,680 | -0.54% | 32,300 | 503億4692万 | +9.85% | 8.95 | 0.97 |
| 02/12 | 3,640 | 3,780 | 3,595 | 3,700 | +1.65% | 109,900 | 506億2055万 | +11.24% | 8.99 | 0.97 |
| 02/10 | 3,370 | 3,640 | 3,300 | 3,640 | +8.17% | 104,900 | 497億9967万 | +10.27% | 8.85 | 0.96 |
| 02/09 | 3,350 | 3,365 | 3,320 | 3,365 | +1.97% | 21,000 | 460億3733万 | +2.62% | 8.18 | 0.89 |
| 02/06 | 3,270 | 3,300 | 3,245 | 3,300 | 0% | 12,300 | 451億4805万 | +0.95% | 8.02 | 0.87 |
| 02/05 | 3,330 | 3,330 | 3,280 | 3,300 | -0.6% | 11,500 | 451億4805万 | +1.23% | 8.02 | 0.87 |
| 02/04 | 3,305 | 3,320 | 3,245 | 3,320 | +0.45% | 16,300 | 454億2168万 | +2.19% | 8.07 | 0.87 |
| 02/03 | 3,260 | 3,320 | 3,260 | 3,305 | +1.69% | 24,600 | 452億1646万 | +2.13% | 8.03 | 0.87 |
| 02/02 | 3,255 | 3,305 | 3,250 | 3,250 | -0.15% | 29,900 | 444億6399万 | +0.81% | 7.9 | 0.85 |
| 01/30 | 3,245 | 3,260 | 3,220 | 3,255 | +0.46% | 11,200 | 445億3240万 | +1.34% | 7.91 | 0.86 |
| 01/29 | 3,320 | 3,325 | 3,210 | 3,240 | -0.61% | 11,400 | 443億2718万 | +1.22% | 7.88 | 0.85 |
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 | |
| 2025年 3月期 | 3,200 2/26 | 2,510 10/4 | 71,000 2/13 | 437億7993万 | - | 378億8288万 3/31 |
| 2026年 3月期 | 4,195 3/2 | 2,469 4/7 | 640,300 3/16 | 573億9275万 | 337億7895万 | 410億3149万 3/31 |
| 最新 | 5,920 2026/6/26 | 96,800 | 809億9288万 | |||
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。
