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
11/11	1,223	1,307	1,213	1,294	+5.81%	37,700	-	-5.96%	-	-
11/10	1,168	1,244	1,168	1,223	+7.75%	35,600	-	-11.76%	-	-
11/09	1,155	1,190	1,134	1,135	+0.89%	48,500	-	-18.93%	-	-
11/06	1,092	1,151	1,089	1,125	-7.18%	62,000	-	-20.66%	-	-
11/05	1,348	1,366	1,207	1,212	-8.94%	42,400	-	-15.6%	-	-
11/04	1,363	1,370	1,299	1,331	-2.78%	30,300	-	-8.21%	-	-
11/02	1,383	1,414	1,348	1,369	-5.13%	33,500	-	-6.23%	-	-
10/30	1,487	1,515	1,434	1,443	-2.96%	33,600	-	-1.7%	-	-
10/29	1,491	1,503	1,450	1,487	-0.2%	34,400	-	+0.95%	-	-
10/28	1,472	1,520	1,472	1,490	+1.22%	13,400	-	+1.02%	-	-
10/27	1,450	1,488	1,429	1,472	+1.52%	20,500	-	-0.47%	-	-
10/26	1,392	1,495	1,362	1,450	+3.5%	46,600	-	-2.29%	-	-
10/23	1,362	1,440	1,300	1,401	+2.26%	51,300	-	-6.04%	-	-
10/22	1,316	1,400	1,306	1,370	+3.79%	51,400	-	-8.61%	-	-
10/21	1,296	1,334	1,293	1,320	+4.1%	22,500	-	-12.52%	-	-
10/20	1,354	1,355	1,265	1,268	-6.35%	46,200	-	-16.63%	-	-
10/19	1,351	1,375	1,314	1,354	-1.88%	37,800	-	-11.85%	-	-
10/16	1,395	1,420	1,373	1,380	+0.07%	21,000	-	-10.8%	-	-
10/15	1,425	1,425	1,374	1,379	-6.64%	44,900	-	-11.55%	-	-
10/14	1,434	1,496	1,424	1,477	+3%	25,700	-	-5.86%	-	-
10/13	1,460	1,469	1,430	1,434	-1.85%	24,700	-	-8.72%	-	-
10/09	1,430	1,461	1,411	1,461	+1.46%	15,000	-	-7.18%	-	-
10/08	1,533	1,533	1,440	1,440	-6.31%	34,600	-	-8.75%	-	-
10/07	1,557	1,565	1,537	1,537	-1.28%	12,200	-	-2.97%	-	-
10/06	1,537	1,560	1,535	1,557	+1.3%	10,000	-	-1.77%	-	-
10/05	1,579	1,579	1,531	1,537	-2.1%	24,000	-	-3.03%	-	-
10/02	1,579	1,587	1,549	1,570	-1.2%	7,300	-	-1.01%	-	-
10/01	1,574	1,592	1,551	1,589	+1.6%	21,600	-	+0.13%	-	-
09/30	1,554	1,571	1,554	1,564	+0.19%	4,300	-	-1.45%	-	-
09/29	1,575	1,575	1,549	1,561	-1.14%	8,600	-	-1.76%	-	-
09/28	1,585	1,600	1,577	1,579	+0.25%	11,200	-	-0.82%	-	-
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%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
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	+66.59% 2/17	-16.76% 5/20 11/21
最新	1,294 2026/11/11		37,700	76億4171万		-5.96% 1,376

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）
2026/11/11 vs 2025/12/30: 9%（1.09倍）
過去安値 860円（2025/04/07）: 50%（1.5倍）
1,294円（11/11）

ジェイテックコーポレーション（3446）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート