時価総額

2025年3月31日: 8243億1956万

2025/10/07～2026/03/06

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
03/06	3,961	4,078	3,826	4,050	+0.32%	52,236,900	3兆7602億	+21.73%	40.33	5.65
03/05	4,250	4,290	3,973	4,037	+3.35%	57,947,700	3兆7482億	+23.49%	40.2	5.63
03/04	4,094	4,303	3,722	3,906	-9.25%	80,325,400	3兆6265億	+21.68%	38.9	5.45
03/03	4,426	4,768	4,283	4,304	-1.19%	89,472,700	3兆9961億	+36.38%	42.86	6.01
03/02	3,970	4,365	3,964	4,356	+4.74%	40,916,300	4兆443億	+40.97%	43.38	6.08
02/27	3,950	4,159	3,882	4,159	+0.41%	45,266,300	3兆8614億	+37.76%	41.42	5.8
02/26	4,425	4,425	3,946	4,142	-0.07%	76,525,400	3兆8456億	+39.98%	41.25	5.78
02/25	3,800	4,180	3,750	4,145	+12.27%	58,627,800	3兆8484億	+42.93%	41.28	5.78
02/24	3,522	3,733	3,521	3,692	+8.94%	35,098,600	3兆4278億	+29.86%	36.77	5.15
02/20	3,389	3,437	3,333	3,389	0%	20,392,400	3兆1465億	+21.04%	33.75	4.73
02/19	3,305	3,389	3,285	3,389	+4.31%	19,861,500	3兆1465億	+22.52%	33.75	4.73
02/18	3,191	3,329	3,180	3,249	+0.4%	20,571,700	3兆165億	+19.1%	32.35	4.53
02/17	3,325	3,373	3,190	3,236	-1.64%	23,073,900	3兆45億	+20.34%	32.23	4.52
02/16	3,460	3,468	3,270	3,290	-2.34%	33,704,400	3兆546億	+24.29%	32.76	4.59
02/13	3,291	3,606	3,177	3,369	+2.71%	77,721,500	3兆1279億	+29.63%	33.55	4.7
02/12	3,100	3,280	3,063	3,280	+17.99%	17,930,200	3兆453億	+28.63%	32.66	4.58
02/10	2,728	2,797	2,677	2,780	+3.35%	35,455,400	2兆5811億	+10.98%	27.68	3.88
02/09	2,668	2,710	2,598	2,690	+6.37%	28,185,300	2兆4975億	+8.69%	26.79	3.75
02/06	2,455	2,539	2,430	2,529	-0.67%	24,735,500	2兆3480億	+3.39%	25.18	3.53
02/05	2,678	2,742	2,507	2,546	-3.56%	46,683,400	2兆3638億	+5.08%	25.35	3.55
02/04	2,580	2,664	2,565	2,640	+6.41%	28,234,100	2兆4511億	+10.09%	26.29	3.68
02/03	2,403	2,487	2,379	2,481	+5.44%	26,975,800	2兆3035億	+4.82%	24.71	3.46
02/02	2,437	2,535	2,341	2,353	-7.25%	37,049,000	2兆1846億	+0.38%	23.43	3.28
01/30	2,612	2,734	2,476	2,537	-3.32%	43,810,500	2兆3555億	+9.26%	25.26	3.54
01/29	2,649	2,659	2,562	2,624	+0.96%	26,357,200	2兆4362億	+14.49%	26.13	3.66
01/28	2,561	2,639	2,549	2,599	+1.44%	24,903,600	2兆4130億	+15.2%	25.88	3.63
01/27	2,564	2,628	2,540	2,562	-0.08%	27,646,600	2兆3787億	+15.46%	25.51	3.57
01/26	2,661	2,691	2,562	2,564	-3.46%	26,723,100	2兆3805億	+17.35%	25.53	3.58
01/23	2,673	2,722	2,621	2,656	+3.03%	35,778,500	2兆4659億	+23.48%	26.45	3.71
01/22	2,661	2,678	2,507	2,578	-2.83%	41,808,400	2兆3935億	+21.89%	25.67	3.6
01/21	2,625	2,744	2,595	2,653	-0.82%	48,251,400	2兆4632億	+27.36%	26.42	3.7
01/20	2,753	2,793	2,625	2,675	-1.26%	51,075,900	2兆4836億	+30.81%	26.64	3.73
01/19	2,602	2,718	2,579	2,709	+3.79%	40,355,200	2兆5152億	+34.84%	26.98	3.78
01/16	2,583	2,698	2,553	2,610	+1.99%	57,214,900	2兆4232億	+32.49%	25.99	3.64
01/15	2,462	2,630	2,442	2,559	+5.01%	57,299,700	2兆3759億	+32.04%	25.48	3.57
01/14	2,322	2,496	2,321	2,437	+7.55%	46,633,200	2兆2626億	+27.86%	24.27	3.4
01/13	2,277	2,328	2,211	2,266	+3.52%	31,486,800	2兆1038億	+20.72%	22.57	3.16
01/09	2,111	2,195	2,058	2,189	+4.34%	31,043,700	2兆324億	+18.2%	21.8	3.05
01/08	2,148	2,214	2,091	2,098	-1.78%	27,791,100	1兆9479億	+14.58%	20.89	2.93
01/07	2,180	2,218	2,136	2,136	-1.11%	28,552,200	1兆9831億	+17.82%	21.27	2.98
01/06	2,070	2,165	2,060	2,160	+6.93%	29,259,800	2兆54億	+20.33%	21.51	3.01
01/05	2,030	2,038	1,984	2,020	+3.06%	18,563,100	1兆8754億	+13.55%	20.12	2.82
2025
12/30	1,900	1,975	1,890	1,960	-0.25%	20,598,800	1兆8197億	+11.11%	19.52	2.73
12/29	1,957	1,997	1,933	1,965	+2.5%	23,381,400	1兆8244億	+12.29%	19.57	2.74
12/26	1,880	1,932	1,879	1,917	+2.4%	20,116,000	1兆7798億	+10.49%	19.09	2.67
12/25	1,890	1,931	1,853	1,872	-0.9%	20,249,300	1兆7380億	+8.4%	18.64	2.61
12/24	1,800	1,892	1,790	1,889	+4.42%	27,434,900	1兆7538億	+10.02%	18.81	2.64
12/23	1,768	1,817	1,755	1,809	+1.4%	11,462,900	1兆6795億	+6.04%	18.01	2.52
12/22	1,760	1,804	1,744	1,784	+3.6%	14,108,900	1兆6563億	+4.57%	17.77	2.49
12/19	1,694	1,722	1,679	1,722	+2.38%	17,553,100	1兆5988億	+1.12%	17.15	2.4
12/18	1,676	1,715	1,664	1,682	-2.61%	11,600,300	1兆5616億	-1.58%	16.75	2.35
12/17	1,698	1,748	1,683	1,727	+0.88%	10,954,600	1兆6034億	+0.47%	17.2	2.41
12/16	1,733	1,738	1,687	1,712	-2.34%	13,784,300	1兆5895億	-0.98%	17.05	2.39
12/15	1,744	1,779	1,735	1,753	-0.9%	12,992,700	1兆6275億	+0.81%	17.46	2.45
12/12	1,748	1,772	1,702	1,769	+4.18%	17,343,200	1兆6424億	+1.32%	17.62	2.47
12/11	1,785	1,796	1,696	1,698	-4.71%	15,259,600	1兆5765億	-3.3%	16.91	2.37
12/10	1,759	1,797	1,743	1,782	+3.07%	18,905,000	1兆6545億	+0.79%	17.75	2.49
12/09	1,770	1,779	1,716	1,729	-4.1%	14,660,800	1兆6053億	-2.92%	17.22	2.41
12/08	1,775	1,813	1,765	1,803	+1.46%	19,665,900	1兆6740億	+0.5%	17.95	2.52
12/05	1,700	1,783	1,684	1,777	+4.53%	20,880,700	1兆6498億	-1.5%	17.7	2.48
12/04	1,678	1,703	1,663	1,700	+2.84%	14,296,200	1兆5783億	-6.23%	16.93	2.37
12/03	1,696	1,697	1,653	1,653	-0.84%	12,306,400	1兆5347億	-9.38%	16.46	2.31
12/02	1,665	1,689	1,649	1,667	+1.03%	15,400,300	1兆5477億	-9.45%	16.6	2.33
12/01	1,698	1,707	1,634	1,650	-1.14%	19,201,500	1兆5319億	-10.96%	16.43	2.3
11/28	1,713	1,714	1,665	1,669	-5.39%	26,085,500	1兆5496億	-10.22%	16.62	2.33
11/27	1,731	1,764	1,707	1,764	+7.43%	21,137,700	1兆6378億	-5.47%	17.57	2.46
11/26	1,643	1,661	1,621	1,642	+1.92%	16,647,200	1兆5245億	-12.33%	16.35	2.29
11/25	1,652	1,698	1,609	1,611	+0.56%	28,669,700	1兆4957億	-14.49%	16.04	2.25
11/21	1,604	1,633	1,578	1,602	-6.15%	57,789,200	1兆4873億	-15.6%	15.95	2.24
11/20	1,730	1,733	1,642	1,707	+5.5%	32,918,900	1兆5848億	-10.91%	17	2.38
11/19	1,617	1,673	1,551	1,618	+0.12%	46,787,800	1兆5022億	-16.17%	16.11	2.26
11/18	1,761	1,781	1,610	1,616	-10.47%	34,765,300	1兆5003億	-16.92%	16.09	2.25
11/17	1,738	1,828	1,735	1,805	+4.82%	30,230,400	1兆6758億	-8.14%	17.97	2.52
11/14	1,751	1,797	1,711	1,722	-7.82%	41,036,900	1兆5988億	-12.94%	17.15	2.4
11/13	1,936	1,937	1,844	1,868	-3.76%	39,940,900	1兆7343億	-6.46%	18.6	2.61
11/12	1,971	1,997	1,860	1,941	-0.97%	57,785,500	1兆8021億	-3.24%	19.33	2.71
11/11	2,002	2,052	1,941	1,960	-0.1%	30,674,300	1兆8197億	-2.78%	19.52	2.73
11/10	1,975	2,008	1,958	1,962	+1.98%	20,832,700	1兆8216億	-3.02%	19.54	2.74
11/07	1,986	2,004	1,897	1,924	-4.8%	29,405,400	1兆7863億	-5.13%	19.16	2.68
11/06	2,059	2,075	1,986	2,021	+0.15%	20,443,200	1兆8764億	-0.49%	20.13	2.82
11/05	2,013	2,045	1,885	2,018	-3.68%	36,936,000	1兆8736億	-0.49%	20.1	2.82
11/04	2,072	2,146	2,030	2,095	+2%	29,802,400	1兆9451億	+3.51%	20.86	2.92
10/31	2,055	2,088	1,995	2,054	-0.15%	26,356,000	1兆9070億	+2.09%	20.45	2.87
10/30	2,015	2,062	1,991	2,057	+3.11%	32,863,700	1兆9098億	+2.7%	20.48	2.87
10/29	2,016	2,034	1,983	1,995	+0.86%	30,789,900	1兆8522億	+0.35%	19.87	2.78
10/28	2,004	2,027	1,966	1,978	-5.36%	39,774,400	1兆8365億	+0.2%	19.7	2.76
10/27	2,008	2,093	1,985	2,090	+7.12%	55,587,800	1兆9404億	+6.63%	20.81	2.92
10/24	1,834	1,975	1,795	1,951	+8.51%	69,535,200	1兆8114億	+0.46%	19.43	2.72
10/23	1,836	1,858	1,759	1,798	-2.86%	39,363,800	1兆6693億	-6.69%	17.91	2.51
10/22	1,859	1,882	1,806	1,851	-4.29%	45,213,100	1兆7185億	-3.59%	18.43	2.58
10/21	1,943	2,040	1,915	1,934	+0.57%	60,181,400	1兆7956億	+1.2%	19.26	2.7
10/20	1,997	2,010	1,886	1,923	-2.04%	48,673,300	1兆7854億	+1.37%	19.15	2.68
10/17	2,016	2,064	1,947	1,963	-4.66%	37,137,200	1兆8225億	+4.47%	19.55	2.74
10/16	2,053	2,080	2,016	2,059	+0.88%	35,049,900	1兆9117億	+10.64%	20.5	2.87
10/15	2,014	2,108	2,002	2,041	+1.54%	38,362,600	1兆8949億	+10.86%	20.32	2.85
10/14	2,100	2,187	1,997	2,010	-4.38%	70,949,000	1兆8662億	+10.5%	20.02	2.8
10/10	2,091	2,167	2,081	2,102	-1.64%	48,613,100	1兆9516億	+16.97%	20.93	2.93
10/09	2,225	2,229	2,044	2,137	-2.33%	81,158,400	1兆9841億	+20.73%	21.28	2.98
10/08	2,000	2,197	1,968	2,188	+4.84%	77,730,300	2兆314億	+25.67%	21.79	3.05
10/07	2,259	2,339	1,909	2,087	-5.69%	86,486,800	1兆9377億	+22.12%	20.78	2.91

年初来

年度	株価		出来高	時価総額
年度	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
最新	4,050 2026/3/6		52,236,900	3兆7602億

5016 JX金属

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート