- 3446
- 2026/09/25
- 時価
- 93億円
- PER 予
- 154.99倍
- 2018年以降
- 赤字-1778.57倍
（2018-2026年） - PBR
- 3.26倍
- 2018年以降
- 1.82-37倍
（2018-2026年） - 配当 予
- 0%
- ROE 予
- 2.1%
- ROA 予
- 1.66%
- 資料
- Link
- CSV,JSON
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年6月30日
- 109億2335万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,584 | 1,584 | 1,566 | 1,575 | -0.51% | 6,300 | - | -1.07% | - | - |
| 09/24 | 1,531 | 1,590 | 1,531 | 1,583 | +3.53% | 26,200 | - | -0.75% | - | - |
| 09/18 | 1,582 | 1,590 | 1,501 | 1,529 | -3.78% | 30,100 | - | -4.26% | - | - |
| 09/17 | 1,588 | 1,601 | 1,577 | 1,589 | -0.75% | 13,400 | - | -0.69% | - | - |
| 09/16 | 1,609 | 1,621 | 1,581 | 1,601 | -0.5% | 16,500 | - | +0.06% | - | - |
| 09/15 | 1,604 | 1,615 | 1,586 | 1,609 | -0.31% | 12,300 | - | +0.63% | - | - |
| 09/14 | 1,604 | 1,634 | 1,577 | 1,614 | +0.44% | 13,200 | - | +1.13% | - | - |
| 09/11 | 1,596 | 1,608 | 1,567 | 1,607 | -2.19% | 13,800 | - | +0.75% | - | - |
| 09/10 | 1,615 | 1,650 | 1,580 | 1,643 | +1.11% | 14,800 | - | +3.01% | - | - |
| 09/09 | 1,647 | 1,659 | 1,620 | 1,625 | -1.34% | 17,400 | - | +2.01% | - | - |
| 09/08 | 1,674 | 1,686 | 1,641 | 1,647 | -1.61% | 22,900 | - | +3.65% | - | - |
| 09/07 | 1,620 | 1,674 | 1,600 | 1,674 | +3.33% | 20,600 | - | +5.82% | - | - |
| 09/04 | 1,536 | 1,630 | 1,536 | 1,620 | +5.47% | 26,900 | - | +2.92% | - | - |
| 09/03 | 1,515 | 1,547 | 1,512 | 1,536 | +1.39% | 19,300 | - | -1.98% | - | - |
| 09/02 | 1,538 | 1,541 | 1,508 | 1,515 | -2.63% | 25,400 | - | -3.07% | - | - |
| 09/01 | 1,578 | 1,578 | 1,550 | 1,556 | -1.46% | 8,500 | - | -0.38% | - | - |
| 08/31 | 1,570 | 1,579 | 1,540 | 1,579 | +0.64% | 19,000 | - | +1.15% | - | - |
| 08/28 | 1,557 | 1,582 | 1,555 | 1,569 | +0.64% | 19,300 | - | +0.84% | - | - |
| 08/27 | 1,569 | 1,588 | 1,546 | 1,559 | -0.64% | 20,900 | - | +0.39% | - | - |
| 08/26 | 1,583 | 1,598 | 1,518 | 1,569 | -0.82% | 34,900 | - | +1.23% | - | - |
| 08/25 | 1,591 | 1,591 | 1,558 | 1,582 | -1.06% | 11,400 | - | +2.33% | - | - |
| 08/24 | 1,611 | 1,620 | 1,581 | 1,599 | -0.68% | 16,000 | - | +3.83% | - | - |
| 08/21 | 1,638 | 1,640 | 1,598 | 1,610 | -1.71% | 13,400 | - | +4.68% | - | - |
| 08/20 | 1,600 | 1,648 | 1,586 | 1,638 | +3.41% | 16,000 | - | +6.57% | - | - |
| 08/19 | 1,636 | 1,636 | 1,567 | 1,584 | -3.18% | 28,700 | - | +3.39% | - | - |
| 08/18 | 1,645 | 1,646 | 1,604 | 1,636 | -0.37% | 18,100 | - | +6.93% | - | - |
| 08/17 | 1,594 | 1,660 | 1,594 | 1,642 | +3.01% | 42,400 | - | +6.62% | - | - |
| 08/14 | 1,582 | 1,604 | 1,570 | 1,594 | -0.06% | 18,400 | - | +2.97% | - | - |
| 08/13 | 1,597 | 1,600 | 1,564 | 1,595 | +0.76% | 30,700 | - | +2.44% | - | - |
| 08/12 | 1,521 | 1,594 | 1,509 | 1,583 | +4.08% | 28,200 | - | +0.96% | - | - |
| 08/10 | 1,618 | 1,636 | 1,500 | 1,521 | -4.82% | 53,100 | - | -3.86% | - | - |
| 08/07 | 1,598 | 1,600 | 1,564 | 1,598 | 0% | 25,400 | - | +0.13% | - | - |
| 08/06 | 1,584 | 1,598 | 1,549 | 1,598 | 0% | 15,400 | - | -0.31% | - | - |
| 08/05 | 1,521 | 1,601 | 1,521 | 1,598 | +5.76% | 42,900 | - | -0.75% | - | - |
| 08/04 | 1,477 | 1,520 | 1,477 | 1,511 | +2.23% | 12,900 | - | -6.73% | - | - |
| 08/03 | 1,487 | 1,495 | 1,441 | 1,478 | -0.74% | 15,100 | - | -9.27% | - | - |
| 07/31 | 1,460 | 1,514 | 1,450 | 1,489 | +3.4% | 32,900 | - | -9.04% | - | - |
| 07/30 | 1,455 | 1,471 | 1,419 | 1,440 | -0.21% | 29,100 | - | -12.52% | - | - |
| 07/29 | 1,489 | 1,489 | 1,425 | 1,443 | -2.37% | 42,500 | - | -12.81% | - | - |
| 07/28 | 1,493 | 1,505 | 1,450 | 1,478 | -2.76% | 43,100 | - | -11.28% | - | - |
| 07/27 | 1,482 | 1,522 | 1,482 | 1,520 | +3.33% | 21,700 | - | -9.58% | - | - |
| 07/24 | 1,491 | 1,491 | 1,461 | 1,471 | -1.93% | 13,400 | - | -13.06% | - | - |
| 07/23 | 1,506 | 1,510 | 1,467 | 1,500 | +1.63% | 15,200 | - | -11.82% | - | - |
| 07/22 | 1,483 | 1,505 | 1,463 | 1,476 | +0.41% | 31,500 | - | -13.58% | - | - |
| 07/21 | 1,461 | 1,491 | 1,446 | 1,470 | +2.23% | 22,500 | - | -14.19% | - | - |
| 07/17 | 1,520 | 1,521 | 1,409 | 1,438 | -6.07% | 89,900 | - | -16.35% | - | - |
| 07/16 | 1,590 | 1,614 | 1,530 | 1,531 | -3.71% | 51,700 | - | -11.19% | - | - |
| 07/15 | 1,548 | 1,611 | 1,537 | 1,590 | +4.67% | 50,000 | - | -7.83% | - | - |
| 07/14 | 1,502 | 1,527 | 1,502 | 1,519 | -0.52% | 43,500 | - | -11.99% | - | - |
| 07/13 | 1,724 | 1,728 | 1,519 | 1,527 | -18.95% | 203,100 | - | -11.89% | - | - |
| 07/10 | 1,846 | 1,921 | 1,821 | 1,884 | +2.11% | 25,800 | - | +8.34% | - | - |
| 07/09 | 1,812 | 1,849 | 1,776 | 1,845 | +1.93% | 21,900 | - | +6.4% | - | - |
| 07/08 | 1,885 | 1,929 | 1,810 | 1,810 | -4.28% | 43,400 | - | +4.87% | - | - |
| 07/07 | 1,933 | 1,944 | 1,822 | 1,891 | -2.12% | 60,000 | - | +9.75% | - | - |
| 07/06 | 1,906 | 1,986 | 1,873 | 1,932 | +3.15% | 56,400 | - | +12.65% | - | - |
| 07/03 | 1,775 | 1,873 | 1,769 | 1,873 | +5.52% | 30,400 | - | +9.53% | - | - |
| 07/02 | 1,769 | 1,813 | 1,728 | 1,775 | +1.49% | 40,200 | - | +3.98% | - | - |
| 07/01 | 1,890 | 1,890 | 1,744 | 1,749 | -5.46% | 70,400 | - | +2.28% | - | - |
| 06/30 | 1,856 | 1,928 | 1,753 | 1,850 | +5.53% | 132,400 | - | +8% | - | - |
| 06/29 | 1,772 | 1,826 | 1,700 | 1,753 | +4.35% | 32,600 | - | +2.39% | - | - |
| 06/26 | 1,706 | 1,706 | 1,659 | 1,680 | -1.52% | 18,800 | - | -2.1% | - | - |
| 06/25 | 1,700 | 1,726 | 1,664 | 1,706 | +2.03% | 18,200 | - | -0.76% | - | - |
| 06/24 | 1,703 | 1,741 | 1,654 | 1,672 | -2.62% | 29,900 | - | -2.73% | - | - |
| 06/23 | 1,850 | 1,850 | 1,717 | 1,717 | -6.68% | 60,200 | - | 0% | - | - |
| 06/22 | 1,826 | 1,857 | 1,779 | 1,840 | +2.68% | 60,400 | - | +7.23% | - | - |
| 06/19 | 1,747 | 1,794 | 1,725 | 1,792 | +4.98% | 44,000 | - | +4.67% | - | - |
| 06/18 | 1,673 | 1,715 | 1,656 | 1,707 | +2.03% | 26,800 | - | -0.18% | - | - |
| 06/17 | 1,589 | 1,703 | 1,587 | 1,673 | +5.29% | 45,600 | - | -2.11% | - | - |
| 06/16 | 1,631 | 1,635 | 1,567 | 1,589 | -1.91% | 33,500 | - | -7.62% | - | - |
| 06/15 | 1,679 | 1,680 | 1,587 | 1,620 | +2.4% | 26,500 | - | -6.68% | - | - |
| 06/12 | 1,626 | 1,631 | 1,558 | 1,582 | +1.41% | 31,000 | - | -9.6% | - | - |
| 06/11 | 1,583 | 1,583 | 1,531 | 1,560 | -3.47% | 40,900 | - | -11.66% | - | - |
| 06/10 | 1,698 | 1,700 | 1,586 | 1,616 | -4.27% | 35,900 | - | -9.32% | - | - |
| 06/09 | 1,710 | 1,710 | 1,667 | 1,688 | +1.08% | 23,200 | - | -5.86% | - | - |
| 06/08 | 1,650 | 1,676 | 1,625 | 1,670 | -4.9% | 49,200 | - | -7.33% | - | - |
| 06/05 | 1,663 | 1,767 | 1,663 | 1,756 | +5.72% | 32,800 | - | -3.36% | - | - |
| 06/04 | 1,700 | 1,703 | 1,658 | 1,661 | -2.92% | 26,200 | - | -9.23% | - | - |
| 06/03 | 1,700 | 1,755 | 1,675 | 1,711 | -0.23% | 23,000 | - | -7.31% | - | - |
| 06/02 | 1,777 | 1,781 | 1,681 | 1,715 | -3.98% | 33,400 | - | -7.89% | - | - |
| 06/01 | 1,805 | 1,850 | 1,780 | 1,786 | -1.05% | 35,600 | - | -5.15% | - | - |
| 05/29 | 1,870 | 1,885 | 1,800 | 1,805 | -2.8% | 41,500 | - | -4.75% | - | - |
| 05/28 | 1,795 | 1,876 | 1,743 | 1,857 | +2.77% | 44,400 | - | -2.52% | - | - |
| 05/27 | 1,828 | 1,885 | 1,774 | 1,807 | -0.99% | 39,300 | - | -5.49% | - | - |
| 05/26 | 1,832 | 1,843 | 1,775 | 1,825 | -1.56% | 42,000 | - | -5.05% | - | - |
| 05/25 | 1,783 | 1,854 | 1,783 | 1,854 | +4.63% | 50,800 | - | -3.94% | - | - |
| 05/22 | 1,725 | 1,777 | 1,699 | 1,772 | +4.54% | 43,000 | - | -8.71% | - | - |
| 05/21 | 1,711 | 1,728 | 1,653 | 1,695 | +3.48% | 42,400 | - | -13.3% | - | - |
| 05/20 | 1,692 | 1,703 | 1,614 | 1,638 | -2.5% | 77,600 | - | -16.77% | - | - |
| 05/19 | 1,749 | 1,810 | 1,654 | 1,680 | -3.17% | 85,500 | - | -15.28% | - | - |
| 05/18 | 1,760 | 1,760 | 1,668 | 1,735 | -0.91% | 81,000 | - | -13.25% | - | - |
| 05/15 | 1,684 | 1,769 | 1,684 | 1,751 | +3.98% | 77,900 | - | -12.84% | - | - |
| 05/14 | 1,956 | 1,956 | 1,653 | 1,684 | -13.15% | 123,600 | - | -16.59% | - | - |
| 05/13 | 1,969 | 1,974 | 1,913 | 1,939 | -2.42% | 37,300 | - | -4.48% | - | - |
| 05/12 | 1,976 | 2,021 | 1,956 | 1,987 | +0.56% | 41,400 | - | -2.07% | - | - |
| 05/11 | 2,015 | 2,036 | 1,970 | 1,976 | -0.6% | 40,200 | - | -2.52% | - | - |
| 05/08 | 1,933 | 1,989 | 1,911 | 1,988 | +2.26% | 43,000 | - | -1.63% | - | - |
| 05/07 | 1,976 | 1,976 | 1,927 | 1,944 | +1.99% | 31,300 | - | -3.62% | - | - |
| 05/01 | 1,920 | 1,923 | 1,864 | 1,906 | -0.73% | 68,100 | - | -5.55% | - | - |
| 04/30 | 2,020 | 2,020 | 1,908 | 1,920 | -5.42% | 73,400 | - | -4.95% | - | - |
| 04/28 | 2,106 | 2,132 | 2,029 | 2,030 | -2.5% | 32,900 | - | +0.3% | - | - |
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 |
| 2026年 6月期 | 2,514 2/17 | 1,072 7/14 | 1,598,500 1/28 | 148億4642万 | 63億1472万 | 109億2335万 6/30 |
| 最新 | 1,575 2026/9/25 | 6,300 | 93億116万 | |||
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。
