ジェイテックコーポレーション（3446）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,825
- 始値
- 1,828
- 高値
- 1,885
- 安値
- 1,774
- 終値 -0.99%
- 1,807
- 出来高 -6.43%
- 39,300
乖離率
- 株価（5日）
移動平均値 - +0.89%
1,791 - 株価（25日）
移動平均値 - -5.49%
1,912 - 出来高（5日）
移動平均値 - -9.66%
43,500
2025/12/24～2026/05/27
株価推移
| 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 | ||||||||||
| 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 |
| 02/27 | 2,128 | 2,226 | 2,114 | 2,217 | +1.79% | 123,100 | 130億9249万 | +30.11% | 76.11 | 5 |
| 02/26 | 2,078 | 2,206 | 2,069 | 2,178 | +3.96% | 147,000 | 128億6217万 | +30.58% | 74.77 | 4.91 |
| 02/25 | 1,980 | 2,136 | 1,973 | 2,095 | +3.92% | 221,200 | 123億7202万 | +28.21% | 71.92 | 4.73 |
| 02/24 | 2,011 | 2,071 | 1,945 | 2,016 | -6.19% | 246,600 | 119億548万 | +25.53% | 69.21 | 4.55 |
| 02/20 | 2,234 | 2,300 | 1,994 | 2,149 | -1.6% | 555,600 | 126億9091万 | +36.01% | 73.77 | 4.85 |
| 02/19 | 2,000 | 2,264 | 1,930 | 2,184 | +6.54% | 952,500 | 128億9761万 | +40.9% | 74.97 | 4.93 |
| 02/18 | 2,326 | 2,399 | 1,975 | 2,050 | -17.17% | 802,400 | 121億627万 | +35.4% | 70.37 | 4.63 |
| 02/17 | 2,300 | 2,514 | 2,122 | 2,475 | +21.09% | 1,387,500 | 146億1611万 | +66.55% | 84.96 | 5.58 |
| 02/16 | 1,924 | 2,044 | 1,905 | 2,044 | +24.33% | 338,600 | 120億7084万 | +42.14% | 70.17 | 4.61 |
| 02/13 | 1,723 | 1,741 | 1,623 | 1,644 | -6.11% | 230,900 | 97億864万 | +16.93% | 56.44 | 3.71 |
| 02/12 | 1,670 | 1,808 | 1,650 | 1,751 | +10.13% | 466,000 | 103億4053万 | +26.06% | 60.11 | 3.95 |
| 02/10 | 1,593 | 1,642 | 1,575 | 1,590 | -2.15% | 227,800 | 93億8974万 | +16.23% | 54.58 | 3.59 |
| 02/09 | 1,673 | 1,774 | 1,609 | 1,625 | +4.64% | 651,800 | 95億9643万 | +20.1% | 55.78 | 3.67 |
| 02/06 | 1,401 | 1,570 | 1,376 | 1,553 | +9.06% | 365,800 | 91億7124万 | +16.24% | 53.31 | 3.5 |
| 02/05 | 1,430 | 1,475 | 1,378 | 1,424 | +1.71% | 183,500 | 84億943万 | +7.72% | 48.88 | 3.21 |
| 02/04 | 1,430 | 1,442 | 1,362 | 1,400 | +1.01% | 228,100 | 82億6770万 | +6.71% | 48.06 | 3.16 |
| 02/03 | 1,347 | 1,390 | 1,320 | 1,386 | +3.59% | 140,300 | 81億8502万 | +6.21% | 47.58 | 3.13 |
| 02/02 | 1,301 | 1,403 | 1,283 | 1,338 | +5.27% | 290,100 | 79億155万 | +3.16% | 45.93 | 3.02 |
| 01/30 | 1,300 | 1,310 | 1,270 | 1,271 | -3.64% | 186,200 | 75億589万 | -1.63% | 43.63 | 2.87 |
| 01/29 | 1,422 | 1,439 | 1,303 | 1,319 | -19.18% | 686,700 | 77億8935万 | +2.49% | 45.28 | 2.98 |
| 01/28 | 1,452 | 1,632 | 1,406 | 1,632 | +22.52% | 1,598,500 | 96億3777万 | +27.5% | 56.02 | 3.68 |
| 01/27 | 1,268 | 1,348 | 1,244 | 1,332 | +5.13% | 56,900 | 78億6612万 | +5.71% | 45.73 | 3.01 |
| 01/26 | 1,320 | 1,320 | 1,267 | 1,267 | -6.15% | 51,700 | 74億8226万 | +1.12% | 43.49 | 2.86 |
| 01/23 | 1,314 | 1,357 | 1,296 | 1,350 | +2.2% | 25,200 | 79億7242万 | +8.09% | 46.34 | 3.05 |
| 01/22 | 1,337 | 1,344 | 1,311 | 1,321 | +1.07% | 25,600 | 78億116万 | +6.19% | 45.35 | 2.98 |
| 01/21 | 1,300 | 1,317 | 1,292 | 1,307 | -2.17% | 50,900 | 77億1848万 | +5.49% | 44.87 | 2.95 |
| 01/20 | 1,378 | 1,378 | 1,328 | 1,336 | -3.47% | 54,200 | 78億8974万 | +8.18% | 45.86 | 3.01 |
| 01/19 | 1,383 | 1,385 | 1,345 | 1,384 | +0.87% | 54,800 | 81億7321万 | +12.34% | 47.51 | 3.12 |
| 01/16 | 1,391 | 1,410 | 1,346 | 1,372 | -1.58% | 68,200 | 81億234万 | +11.82% | 47.1 | 3.1 |
| 01/15 | 1,276 | 1,405 | 1,275 | 1,394 | +7.98% | 122,600 | 82億3226万 | +13.98% | 47.85 | 3.15 |
| 01/14 | 1,318 | 1,333 | 1,281 | 1,291 | -3.37% | 76,500 | 76億2400万 | +5.91% | 44.32 | 2.91 |
| 01/13 | 1,348 | 1,361 | 1,306 | 1,336 | +4.78% | 113,400 | 78億8974万 | +9.6% | 45.86 | 3.01 |
| 01/09 | 1,260 | 1,275 | 1,244 | 1,275 | +2.49% | 32,200 | 75億2951万 | +4.68% | 43.77 | 2.88 |
| 01/08 | 1,230 | 1,261 | 1,223 | 1,244 | +1.14% | 36,200 | 73億4644万 | +2.22% | 42.7 | 2.81 |
| 01/07 | 1,204 | 1,251 | 1,203 | 1,230 | +0.74% | 39,000 | 72億6376万 | +0.82% | 42.22 | 2.78 |
| 01/06 | 1,223 | 1,253 | 1,221 | 1,221 | +0.08% | 44,800 | 72億1061万 | -0.33% | 41.92 | 2.75 |
| 01/05 | 1,212 | 1,225 | 1,199 | 1,220 | +2.52% | 31,700 | 72億471万 | -0.73% | 41.88 | 2.75 |
| 2025 | ||||||||||
| 12/30 | 1,209 | 1,209 | 1,185 | 1,190 | -1.08% | 23,300 | 70億2754万 | -3.57% | 40.85 | 2.65 |
| 12/29 | 1,199 | 1,213 | 1,180 | 1,203 | +1.35% | 26,900 | 71億431万 | -2.59% | 41.3 | 2.67 |
| 12/26 | 1,219 | 1,227 | 1,185 | 1,187 | -2.63% | 48,400 | 70億982万 | -3.89% | 40.75 | 2.64 |
| 12/25 | 1,189 | 1,219 | 1,189 | 1,219 | +2.52% | 38,100 | 71億9880万 | -1.46% | 41.85 | 2.71 |
| 12/24 | 1,231 | 1,240 | 1,185 | 1,189 | -1% | 50,200 | 70億2163万 | -4.04% | 40.82 | 2.64 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +8.45% 4/13 | -22.36% 5/31 |
| 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 | +30.15% 9/21 | -26.83% 12/25 |
| 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 | +23.3% 7/15 | -41.09% 3/13 |
| 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 | +38.35% 10/6 | -13.96% 11/17 |
| 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 | +26.26% 5/31 | -23.62% 8/17 |
| 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 | +64.89% 12/20 | -14.52% 9/27 |
| 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 | +22.64% 1/10 | -16.93% 10/30 |
| 2025年 6月期 | 1,887 9/27 | 860 4/7 | 547,400 1/6 | 110億9556万 | 50億6591万 | +17.51% 9/27 | -29.38% 8/5 |
| 最新 | 1,807 2026/5/27 | 39,300 | 106億7123万 | -5.49% 1,912 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- 51%（1.51倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- -33%（0.67倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/05/27 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
860円（2025/04/07） - 110%（2.1倍）
1,807円（5/27）
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。
