JX金属（5016）の時価総額の推移
- 2025年3月31日
- 8243億1956万
- 2026年3月31日
- 3兆673億
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 4,436 | 4,512 | 4,264 | 4,370 | +0.09% | 30,120,500 | 4兆573億 | +12.14% | 35.5 | 5.57 |
| 06/17 | 4,470 | 4,545 | 4,280 | 4,366 | -2.24% | 44,540,800 | 4兆536億 | +11.95% | 35.47 | 5.57 |
| 06/16 | 4,200 | 4,466 | 4,135 | 4,466 | +18.59% | 32,615,200 | 4兆1465億 | +14.16% | 36.28 | 5.69 |
| 06/15 | 3,793 | 3,842 | 3,735 | 3,766 | +5.88% | 14,372,000 | 3兆4965億 | -4.03% | 30.59 | 4.8 |
| 06/12 | 3,470 | 3,620 | 3,373 | 3,557 | +6.47% | 21,633,500 | 3兆3025億 | -11.12% | 28.9 | 4.53 |
| 06/11 | 3,280 | 3,425 | 3,238 | 3,341 | -1.5% | 18,552,000 | 3兆1019億 | -18.03% | 27.14 | 4.26 |
| 06/10 | 3,500 | 3,554 | 3,341 | 3,392 | -4.59% | 14,610,300 | 3兆1493億 | -18.32% | 27.56 | 4.32 |
| 06/09 | 3,672 | 3,697 | 3,523 | 3,555 | +0.65% | 14,822,100 | 3兆3006億 | -15.54% | 28.88 | 4.53 |
| 06/08 | 3,480 | 3,627 | 3,435 | 3,532 | -6.06% | 17,137,000 | 3兆2793億 | -17.05% | 28.69 | 4.5 |
| 06/05 | 3,848 | 3,921 | 3,757 | 3,760 | -4.13% | 13,686,100 | 3兆4910億 | -12.76% | 30.55 | 4.79 |
| 06/04 | 3,864 | 4,004 | 3,836 | 3,922 | +1.37% | 15,821,700 | 3兆6414億 | -9.92% | 31.86 | 5 |
| 06/03 | 3,750 | 3,933 | 3,690 | 3,869 | +6.61% | 19,376,300 | 3兆5922億 | -11.71% | 31.43 | 4.93 |
| 06/02 | 3,851 | 3,874 | 3,533 | 3,629 | -5.05% | 20,331,800 | 3兆3693億 | -17.77% | 29.48 | 4.63 |
| 06/01 | 3,882 | 3,957 | 3,801 | 3,822 | -2.72% | 13,202,300 | 3兆5485億 | -14.34% | 31.05 | 4.87 |
| 05/29 | 3,880 | 3,929 | 3,746 | 3,929 | +0.74% | 26,772,900 | 3兆6479億 | -12.73% | 31.92 | 5.01 |
| 05/28 | 3,952 | 3,994 | 3,783 | 3,900 | -3.03% | 16,866,900 | 3兆6210億 | -14.06% | 31.68 | 4.97 |
| 05/27 | 4,305 | 4,330 | 4,022 | 4,022 | -4.12% | 17,625,600 | 3兆7342億 | -12.15% | 32.67 | 5.13 |
| 05/26 | 4,300 | 4,330 | 4,089 | 4,195 | -1.55% | 17,009,700 | 3兆8949億 | -9.1% | 34.08 | 5.35 |
| 05/25 | 4,235 | 4,398 | 4,187 | 4,261 | +6.69% | 23,319,500 | 3兆9561億 | -8.23% | 34.62 | 5.43 |
| 05/22 | 3,998 | 4,101 | 3,978 | 3,994 | +1.68% | 17,255,700 | 3兆7082億 | -14.64% | 32.45 | 5.09 |
| 05/21 | 4,000 | 4,093 | 3,915 | 3,928 | +3.94% | 26,102,700 | 3兆6470億 | -16.5% | 31.91 | 5.01 |
| 05/20 | 3,800 | 3,895 | 3,687 | 3,779 | -1.84% | 30,829,000 | 3兆5086億 | -20.11% | 30.7 | 4.82 |
| 05/19 | 4,041 | 4,069 | 3,810 | 3,850 | -4.94% | 33,380,800 | 3兆5745億 | -19.07% | 31.28 | 4.91 |
| 05/18 | 4,166 | 4,285 | 4,050 | 4,050 | -2.99% | 29,803,500 | 3兆7602億 | -15.13% | 32.9 | 5.16 |
| 05/15 | 4,517 | 4,647 | 4,144 | 4,175 | -6.12% | 31,428,800 | 3兆8763億 | -12.27% | 33.92 | 5.32 |
| 05/14 | 4,643 | 4,832 | 4,421 | 4,447 | -4.39% | 36,603,000 | 4兆1288億 | -6.18% | 36.13 | 5.67 |
| 05/13 | 4,482 | 4,744 | 4,300 | 4,651 | -2.33% | 54,451,100 | 4兆3182億 | -1.21% | 37.78 | 5.93 |
| 05/12 | 5,190 | 5,386 | 4,722 | 4,762 | -16.75% | 62,691,700 | 4兆4213億 | +2.12% | 38.69 | 6.07 |
| 05/11 | 5,546 | 5,828 | 5,426 | 5,720 | +5.61% | 47,812,700 | 5兆3108億 | +23.81% | 46.47 | 7.29 |
| 05/08 | 5,076 | 5,416 | 5,055 | 5,416 | +2.65% | 25,223,400 | 5兆285億 | +19.72% | 44 | 6.9 |
| 05/07 | 5,015 | 5,325 | 4,948 | 5,276 | +10.61% | 36,653,000 | 4兆8985億 | +18.54% | 42.86 | 6.73 |
| 05/01 | 4,850 | 4,873 | 4,736 | 4,770 | -0.42% | 14,941,500 | 4兆4287億 | +8.73% | 38.75 | 6.08 |
| 04/30 | 4,810 | 4,843 | 4,707 | 4,790 | -0.7% | 17,397,000 | 4兆4473億 | +10.24% | 38.91 | 6.11 |
| 04/28 | 4,903 | 4,956 | 4,730 | 4,824 | -0.74% | 46,260,800 | 4兆4789億 | +12.06% | 39.19 | 6.15 |
| 04/27 | 4,600 | 4,897 | 4,576 | 4,860 | +5.08% | 30,572,400 | 4兆5123億 | +14.22% | 39.48 | 6.2 |
| 04/24 | 4,672 | 4,746 | 4,601 | 4,625 | -0.6% | 19,917,400 | 4兆2941億 | +10.25% | 37.57 | 5.9 |
| 04/23 | 4,995 | 5,015 | 4,605 | 4,653 | -4.16% | 30,365,600 | 4兆3201億 | +11.8% | 37.8 | 5.93 |
| 04/22 | 4,847 | 4,874 | 4,743 | 4,855 | +0.73% | 22,709,000 | 4兆5076億 | +17.41% | 39.44 | 6.19 |
| 04/21 | 4,804 | 4,868 | 4,713 | 4,820 | +0.06% | 27,290,500 | 4兆4751億 | +17.73% | 39.16 | 6.14 |
| 04/20 | 4,898 | 4,970 | 4,814 | 4,817 | -1.67% | 23,866,900 | 4兆4724億 | +18.59% | 39.13 | 6.14 |
| 04/17 | 4,854 | 4,985 | 4,810 | 4,899 | -1.15% | 29,090,200 | 4兆5485億 | +21.53% | 39.8 | 6.25 |
| 04/16 | 4,963 | 5,000 | 4,815 | 4,956 | +1.29% | 41,985,000 | 4兆6014億 | +24.02% | 40.26 | 6.32 |
| 04/15 | 5,456 | 5,574 | 4,758 | 4,893 | -5.1% | 96,674,100 | 4兆5429億 | +23.37% | 39.75 | 6.24 |
| 04/14 | 4,820 | 5,156 | 4,804 | 5,156 | +11.24% | 43,944,500 | 4兆7871億 | +31.3% | 41.89 | 6.57 |
| 04/13 | 4,577 | 4,642 | 4,501 | 4,635 | +1.27% | 33,130,000 | 4兆3034億 | +19.83% | 37.65 | 5.91 |
| 04/10 | 4,500 | 4,647 | 4,430 | 4,577 | +3.16% | 48,763,000 | 4兆2495億 | +19.07% | 37.18 | 5.83 |
| 04/09 | 4,200 | 4,442 | 4,153 | 4,437 | +4.82% | 43,546,800 | 4兆1195億 | +16.06% | 36.05 | 5.66 |
| 04/08 | 4,077 | 4,253 | 4,040 | 4,233 | +13.58% | 46,596,500 | 3兆9301億 | +11.34% | 34.39 | 5.4 |
| 04/07 | 3,698 | 3,770 | 3,653 | 3,727 | +1.03% | 22,975,200 | 3兆4603億 | -2.02% | 30.28 | 4.75 |
| 04/06 | 3,714 | 3,795 | 3,662 | 3,689 | +1.01% | 27,219,900 | 3兆4251億 | -3.68% | 29.97 | 4.7 |
| 04/03 | 3,642 | 3,696 | 3,592 | 3,652 | +3.51% | 21,729,100 | 3兆3907億 | -5.09% | 29.67 | 4.66 |
| 04/02 | 3,767 | 3,783 | 3,470 | 3,528 | -4.57% | 38,321,200 | 3兆2756億 | -8.79% | 28.66 | 4.5 |
| 04/01 | 3,592 | 3,698 | 3,513 | 3,697 | +11.62% | 32,745,300 | 3兆4325億 | -5.03% | 30.03 | 4.71 |
| 03/31 | 3,328 | 3,483 | 3,312 | 3,312 | -7.59% | 38,269,200 | 3兆750億 | -14.9% | 29.31 | 4.22 |
| 03/30 | 3,446 | 3,584 | 3,437 | 3,584 | -2.53% | 24,353,600 | 3兆3276億 | -8.01% | 31.72 | 4.57 |
| 03/27 | 3,660 | 3,730 | 3,532 | 3,677 | -1.42% | 27,418,800 | 3兆4139億 | -5.43% | 32.54 | 4.69 |
| 03/26 | 3,787 | 3,825 | 3,656 | 3,730 | -1.84% | 25,132,100 | 3兆4631億 | -3.64% | 33.01 | 4.75 |
| 03/25 | 3,734 | 3,816 | 3,702 | 3,800 | +6.83% | 35,633,300 | 3兆5281億 | -1.32% | 33.63 | 4.84 |
| 03/24 | 3,509 | 3,705 | 3,432 | 3,557 | +5.58% | 43,044,200 | 3兆3025億 | -7.13% | 31.48 | 4.53 |
| 03/23 | 3,526 | 3,568 | 3,350 | 3,369 | -11.06% | 35,961,000 | 3兆1279億 | -11.88% | 29.82 | 4.29 |
| 03/19 | 3,840 | 3,863 | 3,753 | 3,788 | -4.82% | 25,331,200 | 3兆5170億 | -0.81% | 33.52 | 4.83 |
| 03/18 | 3,884 | 3,982 | 3,870 | 3,980 | +3.48% | 22,792,500 | 3兆6952億 | +5.32% | 35.22 | 5.07 |
| 03/17 | 4,099 | 4,105 | 3,834 | 3,846 | -3.97% | 29,472,500 | 3兆5708億 | +3.19% | 34.04 | 4.9 |
| 03/16 | 4,032 | 4,059 | 3,881 | 4,005 | -1.11% | 29,823,700 | 3兆7184億 | +8.98% | 35.44 | 5.11 |
| 03/13 | 3,900 | 4,091 | 3,890 | 4,050 | +0.42% | 33,171,100 | 3兆7602億 | +12% | 35.84 | 5.16 |
| 03/12 | 4,144 | 4,228 | 3,989 | 4,033 | -3.66% | 40,890,500 | 3兆7444億 | +13.29% | 35.69 | 5.14 |
| 03/11 | 4,060 | 4,335 | 4,045 | 4,186 | +6.79% | 51,350,800 | 3兆8865億 | +19.67% | 37.05 | 5.34 |
| 03/10 | 4,000 | 4,036 | 3,836 | 3,920 | +6.43% | 39,271,300 | 3兆6395億 | +14.45% | 34.69 | 5 |
| 03/09 | 3,700 | 3,777 | 3,481 | 3,683 | -9.06% | 50,946,400 | 3兆4195億 | +9.32% | 32.6 | 4.7 |
| 03/06 | 3,961 | 4,078 | 3,826 | 4,050 | +0.32% | 52,236,900 | 3兆7602億 | +21.73% | 35.84 | 5.16 |
| 03/05 | 4,250 | 4,290 | 3,973 | 4,037 | +3.35% | 57,947,700 | 3兆7482億 | +23.49% | 35.73 | 5.15 |
| 03/04 | 4,094 | 4,303 | 3,722 | 3,906 | -9.25% | 80,325,400 | 3兆6265億 | +21.68% | 34.57 | 4.98 |
| 03/03 | 4,426 | 4,768 | 4,283 | 4,304 | -1.19% | 89,472,700 | 3兆9961億 | +36.38% | 38.09 | 5.49 |
| 03/02 | 3,970 | 4,365 | 3,964 | 4,356 | +4.74% | 40,916,300 | 4兆443億 | +40.97% | 38.55 | 5.55 |
| 02/27 | 3,950 | 4,159 | 3,882 | 4,159 | +0.41% | 45,266,300 | 3兆8614億 | +37.76% | 36.81 | 5.3 |
| 02/26 | 4,425 | 4,425 | 3,946 | 4,142 | -0.07% | 76,525,400 | 3兆8456億 | +39.98% | 36.66 | 5.28 |
| 02/25 | 3,800 | 4,180 | 3,750 | 4,145 | +12.27% | 58,627,800 | 3兆8484億 | +42.93% | 36.68 | 5.28 |
| 02/24 | 3,522 | 3,733 | 3,521 | 3,692 | +8.94% | 35,098,600 | 3兆4278億 | +29.86% | 32.67 | 4.71 |
| 02/20 | 3,389 | 3,437 | 3,333 | 3,389 | 0% | 20,392,400 | 3兆1465億 | +21.04% | 29.99 | 4.32 |
| 02/19 | 3,305 | 3,389 | 3,285 | 3,389 | +4.31% | 19,861,500 | 3兆1465億 | +22.52% | 29.99 | 4.32 |
| 02/18 | 3,191 | 3,329 | 3,180 | 3,249 | +0.4% | 20,571,700 | 3兆165億 | +19.1% | 28.75 | 4.14 |
| 02/17 | 3,325 | 3,373 | 3,190 | 3,236 | -1.64% | 23,073,900 | 3兆45億 | +20.34% | 28.64 | 4.13 |
| 02/16 | 3,460 | 3,468 | 3,270 | 3,290 | -2.34% | 33,704,400 | 3兆546億 | +24.29% | 29.12 | 4.19 |
| 02/13 | 3,291 | 3,606 | 3,177 | 3,369 | +2.71% | 77,721,500 | 3兆1279億 | +29.63% | 29.82 | 4.29 |
| 02/12 | 3,100 | 3,280 | 3,063 | 3,280 | +17.99% | 17,930,200 | 3兆453億 | +28.63% | 29.03 | 4.18 |
| 02/10 | 2,728 | 2,797 | 2,677 | 2,780 | +3.35% | 35,455,400 | 2兆5811億 | +10.98% | 24.6 | 3.54 |
| 02/09 | 2,668 | 2,710 | 2,598 | 2,690 | +6.37% | 28,185,300 | 2兆4975億 | +8.69% | 23.81 | 3.43 |
| 02/06 | 2,455 | 2,539 | 2,430 | 2,529 | -0.67% | 24,735,500 | 2兆3480億 | +3.39% | 22.38 | 3.22 |
| 02/05 | 2,678 | 2,742 | 2,507 | 2,546 | -3.56% | 46,683,400 | 2兆3638億 | +5.08% | 22.53 | 3.25 |
| 02/04 | 2,580 | 2,664 | 2,565 | 2,640 | +6.41% | 28,234,100 | 2兆4511億 | +10.09% | 23.36 | 3.37 |
| 02/03 | 2,403 | 2,487 | 2,379 | 2,481 | +5.44% | 26,975,800 | 2兆3035億 | +4.82% | 21.96 | 3.16 |
| 02/02 | 2,437 | 2,535 | 2,341 | 2,353 | -7.25% | 37,049,000 | 2兆1846億 | +0.38% | 20.82 | 3 |
| 01/30 | 2,612 | 2,734 | 2,476 | 2,537 | -3.32% | 43,810,500 | 2兆3555億 | +9.26% | 22.45 | 3.23 |
| 01/29 | 2,649 | 2,659 | 2,562 | 2,624 | +0.96% | 26,357,200 | 2兆4362億 | +14.49% | 23.22 | 3.35 |
| 01/28 | 2,561 | 2,639 | 2,549 | 2,599 | +1.44% | 24,903,600 | 2兆4130億 | +15.2% | 23 | 3.31 |
| 01/27 | 2,564 | 2,628 | 2,540 | 2,562 | -0.08% | 27,646,600 | 2兆3787億 | +15.46% | 22.67 | 3.27 |
| 01/26 | 2,661 | 2,691 | 2,562 | 2,564 | -3.46% | 26,723,100 | 2兆3805億 | +17.35% | 22.69 | 3.27 |
| 01/23 | 2,673 | 2,722 | 2,621 | 2,656 | +3.03% | 35,778,500 | 2兆4659億 | +23.48% | 23.51 | 3.39 |
| 01/22 | 2,661 | 2,678 | 2,507 | 2,578 | -2.83% | 41,808,400 | 2兆3935億 | +21.89% | 22.82 | 3.29 |
| 01/21 | 2,625 | 2,744 | 2,595 | 2,653 | -0.82% | 48,251,400 | 2兆4632億 | +27.36% | 23.48 | 3.38 |
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 | 1,040 3/24 | 842 3/19 | 175,980,400 3/19 | 9656億162万 | 7817億6593万 | 8243億1956万 3/31 |
| 2026年 3月期 | 4,768 3/3 | 650 4/7 | 89,472,700 3/3 | 4兆4269億 | 6035億101万 | 3兆673億 3/31 |
| 最新 | 4,370 2026/6/18 | 30,120,500 | 4兆573億 | |||
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。
