ジェイテックコーポレーション（3446）の時価総額の推移
- 2018年6月29日
- 313億5825万
- 2019年6月28日
- 279億2516万
- 2020年6月30日
- 173億718万
- 2021年6月30日
- 218億950万
- 2022年6月30日
- 117億5702万
- 2023年6月30日
- 136億8189万
- 2024年6月28日
- 94億7111万
- 2025年6月30日
- 73億6792万
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,482 | 1,522 | 1,482 | 1,520 | +3.33% | 21,700 | 89億7636万 | -9.58% | 52.18 | 3.43 |
| 07/24 | 1,491 | 1,491 | 1,461 | 1,471 | -1.93% | 13,400 | 86億8699万 | -13.06% | 50.5 | 3.32 |
| 07/23 | 1,506 | 1,510 | 1,467 | 1,500 | +1.63% | 15,200 | 88億5825万 | -11.82% | 51.49 | 3.38 |
| 07/22 | 1,483 | 1,505 | 1,463 | 1,476 | +0.41% | 31,500 | 87億1651万 | -13.58% | 50.67 | 3.33 |
| 07/21 | 1,461 | 1,491 | 1,446 | 1,470 | +2.23% | 22,500 | 86億8108万 | -14.19% | 50.46 | 3.32 |
| 07/17 | 1,520 | 1,521 | 1,409 | 1,438 | -6.07% | 89,900 | 84億9210万 | -16.35% | 49.36 | 3.24 |
| 07/16 | 1,590 | 1,614 | 1,530 | 1,531 | -3.71% | 51,700 | 90億4132万 | -11.19% | 52.56 | 3.45 |
| 07/15 | 1,548 | 1,611 | 1,537 | 1,590 | +4.67% | 50,000 | 93億8974万 | -7.83% | 54.58 | 3.59 |
| 07/14 | 1,502 | 1,527 | 1,502 | 1,519 | -0.52% | 43,500 | 89億7045万 | -11.99% | 52.15 | 3.43 |
| 07/13 | 1,724 | 1,728 | 1,519 | 1,527 | -18.95% | 203,100 | 90億1769万 | -11.89% | 52.42 | 3.45 |
| 07/10 | 1,846 | 1,921 | 1,821 | 1,884 | +2.11% | 25,800 | 111億2596万 | +8.34% | 64.68 | 4.25 |
| 07/09 | 1,812 | 1,849 | 1,776 | 1,845 | +1.93% | 21,900 | 108億9564万 | +6.4% | 63.34 | 4.16 |
| 07/08 | 1,885 | 1,929 | 1,810 | 1,810 | -4.28% | 43,400 | 106億8895万 | +4.87% | 62.13 | 4.08 |
| 07/07 | 1,933 | 1,944 | 1,822 | 1,891 | -2.12% | 60,000 | 111億6730万 | +9.75% | 64.92 | 4.27 |
| 07/06 | 1,906 | 1,986 | 1,873 | 1,932 | +3.15% | 56,400 | 114億942万 | +12.65% | 66.32 | 4.36 |
| 07/03 | 1,775 | 1,873 | 1,769 | 1,873 | +5.52% | 30,400 | 110億6100万 | +9.53% | 64.3 | 4.23 |
| 07/02 | 1,769 | 1,813 | 1,728 | 1,775 | +1.49% | 40,200 | 104億8226万 | +3.98% | 60.93 | 4 |
| 07/01 | 1,890 | 1,890 | 1,744 | 1,749 | -5.46% | 70,400 | 103億2871万 | +2.28% | 60.04 | 3.95 |
| 06/30 | 1,856 | 1,928 | 1,753 | 1,850 | +5.53% | 132,400 | 109億2517万 | +8% | 63.51 | 4.17 |
| 06/29 | 1,772 | 1,826 | 1,700 | 1,753 | +4.35% | 32,600 | 103億5234万 | +2.39% | 60.18 | 3.95 |
| 06/26 | 1,706 | 1,706 | 1,659 | 1,680 | -1.52% | 18,800 | 99億2124万 | -2.1% | 57.67 | 3.79 |
| 06/25 | 1,700 | 1,726 | 1,664 | 1,706 | +2.03% | 18,200 | 100億7478万 | -0.76% | 58.56 | 3.85 |
| 06/24 | 1,703 | 1,741 | 1,654 | 1,672 | -2.62% | 29,900 | 98億7399万 | -2.73% | 57.4 | 3.77 |
| 06/23 | 1,850 | 1,850 | 1,717 | 1,717 | -6.68% | 60,200 | 101億3974万 | 0% | 58.94 | 3.87 |
| 06/22 | 1,826 | 1,857 | 1,779 | 1,840 | +2.68% | 60,400 | 108億6612万 | +7.23% | 63.16 | 4.15 |
| 06/19 | 1,747 | 1,794 | 1,725 | 1,792 | +4.98% | 44,000 | 105億8265万 | +4.67% | 61.52 | 4.04 |
| 06/18 | 1,673 | 1,715 | 1,656 | 1,707 | +2.03% | 26,800 | 100億8068万 | -0.18% | 58.6 | 3.85 |
| 06/17 | 1,589 | 1,703 | 1,587 | 1,673 | +5.29% | 45,600 | 98億7990万 | -2.11% | 57.43 | 3.77 |
| 06/16 | 1,631 | 1,635 | 1,567 | 1,589 | -1.91% | 33,500 | 93億8383万 | -7.62% | 54.55 | 3.58 |
| 06/15 | 1,679 | 1,680 | 1,587 | 1,620 | +2.4% | 26,500 | 95億6691万 | -6.68% | 55.61 | 3.65 |
| 06/12 | 1,626 | 1,631 | 1,558 | 1,582 | +1.41% | 31,000 | 93億4250万 | -9.6% | 54.31 | 3.57 |
| 06/11 | 1,583 | 1,583 | 1,531 | 1,560 | -3.47% | 40,900 | 92億1258万 | -11.66% | 53.55 | 3.52 |
| 06/10 | 1,698 | 1,700 | 1,586 | 1,616 | -4.27% | 35,900 | 95億4328万 | -9.32% | 55.47 | 3.65 |
| 06/09 | 1,710 | 1,710 | 1,667 | 1,688 | +1.08% | 23,200 | 99億6848万 | -5.86% | 57.95 | 3.81 |
| 06/08 | 1,650 | 1,676 | 1,625 | 1,670 | -4.9% | 49,200 | 98億6218万 | -7.33% | 57.33 | 3.77 |
| 06/05 | 1,663 | 1,767 | 1,663 | 1,756 | +5.72% | 32,800 | 103億7005万 | -3.36% | 60.28 | 3.96 |
| 06/04 | 1,700 | 1,703 | 1,658 | 1,661 | -2.92% | 26,200 | 98億903万 | -9.23% | 57.02 | 3.75 |
| 06/03 | 1,700 | 1,755 | 1,675 | 1,711 | -0.23% | 23,000 | 101億431万 | -7.31% | 58.74 | 3.86 |
| 06/02 | 1,777 | 1,781 | 1,681 | 1,715 | -3.98% | 33,400 | 101億2793万 | -7.89% | 58.87 | 3.87 |
| 06/01 | 1,805 | 1,850 | 1,780 | 1,786 | -1.05% | 35,600 | 105億4722万 | -5.15% | 61.31 | 4.03 |
| 05/29 | 1,870 | 1,885 | 1,800 | 1,805 | -2.8% | 41,500 | 106億5942万 | -4.75% | 61.96 | 4.07 |
| 05/28 | 1,795 | 1,876 | 1,743 | 1,857 | +2.77% | 44,400 | 109億6651万 | -2.52% | 63.75 | 4.19 |
| 05/27 | 1,828 | 1,885 | 1,774 | 1,807 | -0.99% | 39,300 | 106億7123万 | -5.49% | 62.03 | 4.08 |
| 05/26 | 1,832 | 1,843 | 1,775 | 1,825 | -1.56% | 42,000 | 107億7753万 | -5.05% | 62.65 | 4.12 |
| 05/25 | 1,783 | 1,854 | 1,783 | 1,854 | +4.63% | 50,800 | 109億4879万 | -3.94% | 63.65 | 4.18 |
| 05/22 | 1,725 | 1,777 | 1,699 | 1,772 | +4.54% | 43,000 | 104億6454万 | -8.71% | 60.83 | 4 |
| 05/21 | 1,711 | 1,728 | 1,653 | 1,695 | +3.48% | 42,400 | 100億982万 | -13.3% | 58.19 | 3.82 |
| 05/20 | 1,692 | 1,703 | 1,614 | 1,638 | -2.5% | 77,600 | 96億7320万 | -16.77% | 56.23 | 3.7 |
| 05/19 | 1,749 | 1,810 | 1,654 | 1,680 | -3.17% | 85,500 | 99億2124万 | -15.28% | 57.67 | 3.79 |
| 05/18 | 1,760 | 1,760 | 1,668 | 1,735 | -0.91% | 81,000 | 102億4604万 | -13.25% | 59.56 | 3.91 |
| 05/15 | 1,684 | 1,769 | 1,684 | 1,751 | +3.98% | 77,900 | 103億4053万 | -12.84% | 60.11 | 3.95 |
| 05/14 | 1,956 | 1,956 | 1,653 | 1,684 | -13.15% | 123,600 | 99億4486万 | -16.59% | 57.81 | 3.8 |
| 05/13 | 1,969 | 1,974 | 1,913 | 1,939 | -2.42% | 37,300 | 114億5076万 | -4.48% | 66.56 | 4.37 |
| 05/12 | 1,976 | 2,021 | 1,956 | 1,987 | +0.56% | 41,400 | 117億3422万 | -2.07% | 68.21 | 4.48 |
| 05/11 | 2,015 | 2,036 | 1,970 | 1,976 | -0.6% | 40,200 | 116億6926万 | -2.52% | 67.83 | 4.46 |
| 05/08 | 1,933 | 1,989 | 1,911 | 1,988 | +2.26% | 43,000 | 117億4013万 | -1.63% | 68.25 | 4.49 |
| 05/07 | 1,976 | 1,976 | 1,927 | 1,944 | +1.99% | 31,300 | 114億8029万 | -3.62% | 66.73 | 4.39 |
| 05/01 | 1,920 | 1,923 | 1,864 | 1,906 | -0.73% | 68,100 | 112億5588万 | -5.55% | 65.43 | 4.3 |
| 04/30 | 2,020 | 2,020 | 1,908 | 1,920 | -5.42% | 73,400 | 113億3856万 | -4.95% | 65.91 | 4.33 |
| 04/28 | 2,106 | 2,132 | 2,029 | 2,030 | -2.5% | 32,900 | 119億8816万 | +0.3% | 69.69 | 4.58 |
| 04/27 | 2,102 | 2,102 | 2,028 | 2,082 | +1.46% | 46,400 | 122億9525万 | +3.02% | 71.47 | 4.7 |
| 04/24 | 2,127 | 2,199 | 2,040 | 2,052 | -3.66% | 82,400 | 121億1808万 | +1.99% | 70.44 | 4.63 |
| 04/23 | 2,230 | 2,299 | 2,112 | 2,130 | -4.1% | 143,000 | 125億7871万 | +5.97% | 73.12 | 4.81 |
| 04/22 | 2,166 | 2,398 | 2,162 | 2,221 | +6.06% | 306,600 | 131億1611万 | +10.5% | 76.24 | 5.01 |
| 04/21 | 2,063 | 2,130 | 2,063 | 2,094 | +1.75% | 56,000 | 123億6611万 | +4.54% | 71.88 | 4.72 |
| 04/20 | 2,019 | 2,121 | 2,019 | 2,058 | +1.48% | 67,900 | 121億5351万 | +2.75% | 70.65 | 4.64 |
| 04/17 | 2,037 | 2,057 | 1,999 | 2,028 | -1.31% | 32,800 | 119億7635万 | +1.05% | 69.62 | 4.58 |
| 04/16 | 2,048 | 2,096 | 2,047 | 2,055 | +1.68% | 41,300 | 121億3580万 | +2.09% | 70.55 | 4.64 |
| 04/15 | 2,141 | 2,176 | 2,014 | 2,021 | -5.12% | 63,400 | 119億3501万 | 0% | 69.38 | 4.56 |
| 04/14 | 2,125 | 2,141 | 2,071 | 2,130 | +0.28% | 46,400 | 125億7871万 | +5.13% | 73.12 | 4.81 |
| 04/13 | 2,037 | 2,140 | 2,030 | 2,124 | +5.15% | 75,100 | 125億4328万 | +4.84% | 72.91 | 4.79 |
| 04/10 | 2,020 | 2,082 | 2,007 | 2,020 | +0.2% | 24,900 | 119億2911万 | -0.79% | 69.34 | 4.56 |
| 04/09 | 2,107 | 2,107 | 2,016 | 2,016 | -4.86% | 40,000 | 119億548万 | -1.32% | 69.21 | 4.55 |
| 04/08 | 2,033 | 2,119 | 2,017 | 2,119 | +8.5% | 81,000 | 125億1375万 | +3.72% | 72.74 | 4.78 |
| 04/07 | 1,997 | 2,047 | 1,942 | 1,953 | -2.2% | 31,100 | 115億3344万 | -4.64% | 67.04 | 4.41 |
| 04/06 | 1,933 | 1,997 | 1,931 | 1,997 | +2.36% | 29,200 | 117億9328万 | -3.15% | 68.55 | 4.51 |
| 04/03 | 1,953 | 2,006 | 1,933 | 1,951 | +1.67% | 35,800 | 115億2163万 | -5.79% | 66.98 | 4.4 |
| 04/02 | 1,943 | 1,984 | 1,899 | 1,919 | -1.13% | 41,200 | 113億3265万 | -7.74% | 65.88 | 4.33 |
| 04/01 | 1,948 | 1,948 | 1,891 | 1,941 | +5.78% | 37,000 | 114億6257万 | -7% | 66.63 | 4.38 |
| 03/31 | 1,861 | 1,907 | 1,826 | 1,835 | -1.92% | 58,200 | 108億3659万 | -12.2% | 62.99 | 4.14 |
| 03/30 | 1,861 | 1,900 | 1,850 | 1,871 | -5.93% | 59,200 | 110億4919万 | -10.99% | 64.23 | 4.22 |
| 03/27 | 1,926 | 2,024 | 1,926 | 1,989 | +2.37% | 44,100 | 117億4603万 | -5.96% | 68.28 | 4.49 |
| 03/26 | 2,020 | 2,046 | 1,925 | 1,943 | -3.33% | 76,600 | 114億7438万 | -8.22% | 66.7 | 4.38 |
| 03/25 | 1,960 | 2,037 | 1,956 | 2,010 | +2.76% | 67,300 | 118億7005万 | -6.03% | 69 | 4.53 |
| 03/24 | 1,925 | 1,979 | 1,925 | 1,956 | +4.82% | 64,400 | 115億5115万 | -8.6% | 67.15 | 4.41 |
| 03/23 | 1,949 | 1,955 | 1,843 | 1,866 | -6.61% | 113,600 | 110億1966万 | -12.27% | 64.06 | 4.21 |
| 03/19 | 2,096 | 2,139 | 1,984 | 1,998 | -6.9% | 75,900 | 117億9918万 | -5.89% | 68.59 | 4.51 |
| 03/18 | 2,051 | 2,146 | 2,025 | 2,146 | +5.87% | 62,900 | 126億7320万 | +1.9% | 73.67 | 4.84 |
| 03/17 | 2,150 | 2,200 | 2,007 | 2,027 | -3.84% | 112,400 | 119億7044万 | -2.83% | 69.58 | 4.57 |
| 03/16 | 2,146 | 2,161 | 2,045 | 2,108 | -2.18% | 81,800 | 124億4879万 | +1.98% | 72.36 | 4.76 |
| 03/13 | 2,064 | 2,170 | 2,055 | 2,155 | -0.42% | 61,900 | 127億2635万 | +5.69% | 73.98 | 4.86 |
| 03/12 | 2,237 | 2,270 | 2,100 | 2,164 | -4.71% | 112,800 | 127億7950万 | +7.72% | 74.29 | 4.88 |
| 03/11 | 2,185 | 2,348 | 2,180 | 2,271 | +5.48% | 201,800 | 134億1139万 | +14.81% | 77.96 | 5.12 |
| 03/10 | 2,176 | 2,200 | 2,073 | 2,153 | +1.27% | 99,500 | 127億1454万 | +10.92% | 73.91 | 4.86 |
| 03/09 | 2,151 | 2,221 | 2,030 | 2,126 | -9.92% | 174,100 | 125億5509万 | +11.6% | 72.98 | 4.8 |
| 03/06 | 2,209 | 2,360 | 2,158 | 2,360 | +6.69% | 143,000 | 139億3698万 | +26% | 81.02 | 5.32 |
| 03/05 | 2,103 | 2,280 | 2,103 | 2,212 | +10.43% | 182,700 | 130億6296万 | +19.96% | 75.93 | 4.99 |
| 03/04 | 2,160 | 2,176 | 1,985 | 2,003 | -10.7% | 177,300 | 118億2871万 | +10.72% | 68.76 | 4.52 |
| 03/03 | 2,290 | 2,399 | 2,222 | 2,243 | -2.52% | 180,700 | 132億4603万 | +26.08% | 77 | 5.06 |
| 03/02 | 2,167 | 2,332 | 2,109 | 2,301 | +3.79% | 184,900 | 135億8855万 | +31.94% | 78.99 | 5.19 |
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 | |
| 2018年 6月期 | 13,490 3/5 | 5,110 6/28 | 2,345,200 3/2 | 758億1380万 | 294億8470万 | 313億5825万 6/29 |
| 2019年 6月期 | 6,560 9/25 | 2,900 12/25 | 209,200 9/27 | 378億8400万 | 168億9540万 | 279億2516万 6/28 |
| 2020年 6月期 | 4,980 7/3 7/2 | 1,652 3/17 | 189,500 2/4 | 290億5830万 | 96億6420万 | 173億718万 6/30 |
| 2021年 6月期 | 4,910 10/7 | 2,516 5/17 | 332,100 4/12 | 287億4805万 | 147億3118万 | 218億950万 6/30 |
| 2022年 6月期 | 4,025 8/3 | 1,358 1/28 | 248,300 8/13 | 235億6637万 | 79億6331万 | 117億5702万 6/30 |
| 2023年 6月期 | 3,695 12/19 | 1,342 10/13 | 3,775,300 12/19 | 217億73万 | 78億6948万 | 136億8189万 6/30 |
| 2024年 6月期 | 2,905 9/14 | 1,534 6/19 | 821,700 1/10 | 170億6106万 | 90億1992万 | 94億7111万 6/28 |
| 2025年 6月期 | 1,887 9/27 | 860 4/7 | 547,400 1/6 | 110億9556万 | 50億6591万 | 73億6792万 6/30 |
| 最新 | 1,520 2026/7/27 | 21,700 | 89億7636万 | |||
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。
