ジーテクト（5970）の株価チャート
株価
5/15
- 前日 (5/14)
- 1,838
- 始値
- 1,850
- 高値
- 1,905
- 安値
- 1,844
- 終値 +3.54%
- 1,903
- 出来高 +182.15%
- 352,400
乖離率
- 株価（5日）
移動平均値 - +2.86%
1,850 - 株価（25日）
移動平均値 - +2.48%
1,857 - 出来高（5日）
移動平均値 - +120.44%
159,860
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 1,850 | 1,905 | 1,844 | 1,903 | +3.54% | 352,400 | 836億118万 | +2.48% | 6.27 | 0.37 |
| 05/14 | 1,830 | 1,855 | 1,829 | 1,838 | +0.16% | 124,900 | 807億4565万 | -1.02% | 6.05 | 0.35 |
| 05/13 | 1,830 | 1,844 | 1,822 | 1,835 | +0.05% | 115,300 | 806億1386万 | -1.29% | 6.04 | 0.35 |
| 05/12 | 1,841 | 1,859 | 1,826 | 1,834 | -0.22% | 102,200 | 805億6993万 | -1.34% | 6.04 | 0.35 |
| 05/11 | 1,840 | 1,857 | 1,837 | 1,838 | +0.22% | 104,500 | 807億4565万 | -1.13% | 6.05 | 0.35 |
| 05/08 | 1,815 | 1,843 | 1,809 | 1,834 | +0.44% | 132,500 | 805億6993万 | -1.29% | 6.04 | 0.35 |
| 05/07 | 1,817 | 1,835 | 1,798 | 1,826 | +1.22% | 147,100 | 802億1848万 | -1.67% | 6.01 | 0.35 |
| 05/01 | 1,799 | 1,804 | 1,780 | 1,804 | 0% | 173,800 | 792億5199万 | -2.96% | 5.94 | 0.35 |
| 04/30 | 1,816 | 1,816 | 1,795 | 1,804 | -1.15% | 155,200 | 792億5199万 | -3.06% | 5.94 | 0.35 |
| 04/28 | 1,809 | 1,825 | 1,803 | 1,825 | +1% | 97,800 | 801億7454万 | -2.09% | 6.01 | 0.35 |
| 04/27 | 1,823 | 1,823 | 1,807 | 1,807 | -0.39% | 117,300 | 793億8378万 | -3.11% | 5.95 | 0.35 |
| 04/24 | 1,835 | 1,839 | 1,806 | 1,814 | -1.57% | 148,800 | 796億9130万 | -2.73% | 5.97 | 0.35 |
| 04/23 | 1,845 | 1,846 | 1,819 | 1,843 | -0.38% | 211,900 | 809億6531万 | -1.18% | 6.07 | 0.35 |
| 04/22 | 1,873 | 1,878 | 1,850 | 1,850 | -1.39% | 101,900 | 812億7283万 | -0.91% | 6.09 | 0.35 |
| 04/21 | 1,890 | 1,895 | 1,876 | 1,876 | -0.74% | 97,500 | 824億1504万 | +0.43% | 6.18 | 0.36 |
| 04/20 | 1,895 | 1,896 | 1,881 | 1,890 | +0.91% | 91,100 | 830億3008万 | +1.23% | 6.22 | 0.36 |
| 04/17 | 1,879 | 1,882 | 1,871 | 1,873 | -0.58% | 78,700 | 822億8324万 | +0.32% | 6.17 | 0.36 |
| 04/16 | 1,880 | 1,895 | 1,880 | 1,884 | +0.32% | 85,400 | 827億6649万 | +0.86% | 6.2 | 0.36 |
| 04/15 | 1,900 | 1,910 | 1,870 | 1,878 | -0.27% | 120,600 | 825億290万 | +0.48% | 6.18 | 0.36 |
| 04/14 | 1,878 | 1,893 | 1,869 | 1,883 | +0.64% | 126,000 | 827億2256万 | +0.64% | 6.2 | 0.36 |
| 04/13 | 1,892 | 1,901 | 1,863 | 1,871 | -0.64% | 108,700 | 821億9538万 | 0% | 6.16 | 0.36 |
| 04/10 | 1,895 | 1,908 | 1,879 | 1,883 | -0.69% | 156,100 | 827億2256万 | +0.53% | 6.2 | 0.36 |
| 04/09 | 1,923 | 1,924 | 1,890 | 1,896 | -1.91% | 194,000 | 832億9366万 | +1.12% | 6.24 | 0.36 |
| 04/08 | 1,933 | 1,938 | 1,911 | 1,933 | +1.79% | 219,700 | 849億1912万 | +3.09% | 6.37 | 0.37 |
| 04/07 | 1,912 | 1,925 | 1,882 | 1,899 | -0.52% | 167,400 | 834億2546万 | +1.17% | 6.25 | 0.36 |
| 04/06 | 1,900 | 1,918 | 1,891 | 1,909 | +1.76% | 285,200 | 838億6477万 | +1.43% | 6.29 | 0.37 |
| 04/03 | 1,841 | 1,880 | 1,841 | 1,876 | +1.68% | 394,300 | 824億1504万 | -0.64% | 6.18 | 0.36 |
| 04/02 | 1,852 | 1,867 | 1,833 | 1,845 | -0.05% | 174,700 | 810億5317万 | -2.64% | 6.08 | 0.35 |
| 04/01 | 1,843 | 1,846 | 1,825 | 1,846 | +2.38% | 136,000 | 810億9710万 | -3% | 6.08 | 0.35 |
| 03/31 | 1,800 | 1,826 | 1,795 | 1,803 | +0.06% | 189,500 | 792億806万 | -5.65% | 5.74 | 0.35 |
| 03/30 | 1,790 | 1,803 | 1,773 | 1,802 | -3.84% | 269,300 | 791億6413万 | -6.15% | 5.73 | 0.35 |
| 03/27 | 1,863 | 1,887 | 1,858 | 1,874 | +0.48% | 287,900 | 823億2718万 | -2.85% | 5.96 | 0.36 |
| 03/26 | 1,890 | 1,890 | 1,850 | 1,865 | -0.9% | 256,600 | 819億3179万 | -3.57% | 5.93 | 0.36 |
| 03/25 | 1,885 | 1,891 | 1,871 | 1,882 | +2.45% | 247,000 | 826億7863万 | -2.99% | 5.99 | 0.36 |
| 03/24 | 1,850 | 1,853 | 1,826 | 1,837 | +2% | 247,800 | 807億172万 | -5.5% | 5.85 | 0.35 |
| 03/23 | 1,818 | 1,818 | 1,785 | 1,801 | -1.96% | 433,400 | 791億2019万 | -7.64% | 5.73 | 0.35 |
| 03/19 | 1,867 | 1,873 | 1,837 | 1,837 | -2.86% | 341,700 | 807億172万 | -6.28% | 5.85 | 0.35 |
| 03/18 | 1,884 | 1,891 | 1,874 | 1,891 | +1.61% | 170,200 | 830億7401万 | -3.86% | 6.02 | 0.36 |
| 03/17 | 1,870 | 1,880 | 1,859 | 1,861 | 0% | 113,200 | 817億5607万 | -5.58% | 5.92 | 0.36 |
| 03/16 | 1,862 | 1,876 | 1,851 | 1,861 | -0.64% | 188,800 | 817億5607万 | -5.87% | 5.92 | 0.36 |
| 03/13 | 1,881 | 1,895 | 1,865 | 1,873 | -1.42% | 240,100 | 822億8324万 | -5.45% | 5.96 | 0.36 |
| 03/12 | 1,929 | 1,929 | 1,891 | 1,900 | -1.61% | 151,400 | 834億6939万 | -4.23% | 6.05 | 0.36 |
| 03/11 | 1,932 | 1,950 | 1,930 | 1,931 | +0.21% | 128,800 | 848億3126万 | -2.82% | 6.14 | 0.37 |
| 03/10 | 1,910 | 1,931 | 1,895 | 1,927 | +2.55% | 226,100 | 846億5553万 | -3.02% | 6.13 | 0.37 |
| 03/09 | 1,858 | 1,880 | 1,841 | 1,879 | -2.39% | 463,300 | 825億4683万 | -5.53% | 5.98 | 0.36 |
| 03/06 | 1,921 | 1,929 | 1,903 | 1,925 | -0.21% | 147,300 | 845億6767万 | -3.31% | 6.13 | 0.37 |
| 03/05 | 1,951 | 1,955 | 1,916 | 1,929 | +1.9% | 241,000 | 847億4340万 | -3.11% | 6.14 | 0.37 |
| 03/04 | 1,949 | 1,949 | 1,872 | 1,893 | -3.91% | 417,500 | 831億6187万 | -5.02% | 6.02 | 0.36 |
| 03/03 | 2,031 | 2,039 | 1,970 | 1,970 | -3.24% | 240,600 | 865億4458万 | -1.35% | 6.27 | 0.38 |
| 03/02 | 2,030 | 2,046 | 2,014 | 2,036 | -1.5% | 258,600 | 894億4404万 | +1.8% | 6.48 | 0.39 |
| 02/27 | 2,055 | 2,067 | 2,033 | 2,067 | +1.13% | 122,800 | 908億591万 | +3.4% | 6.58 | 0.4 |
| 02/26 | 2,050 | 2,059 | 2,034 | 2,044 | -0.15% | 173,400 | 897億9549万 | +2.3% | 6.5 | 0.39 |
| 02/25 | 2,063 | 2,065 | 2,034 | 2,047 | +0.54% | 137,800 | 899億2728万 | +2.5% | 6.51 | 0.39 |
| 02/24 | 2,022 | 2,056 | 2,017 | 2,036 | +0.79% | 195,200 | 894億4404万 | +1.9% | 6.48 | 0.39 |
| 02/20 | 2,025 | 2,028 | 2,003 | 2,020 | -0.44% | 144,300 | 887億4114万 | +1% | 6.43 | 0.39 |
| 02/19 | 2,023 | 2,042 | 2,018 | 2,029 | +0.55% | 108,700 | 891億3652万 | +1.35% | 6.46 | 0.39 |
| 02/18 | 2,015 | 2,023 | 2,005 | 2,018 | +0.85% | 147,800 | 886億5328万 | +0.7% | 6.42 | 0.39 |
| 02/17 | 1,999 | 2,010 | 1,981 | 2,001 | +0.55% | 176,900 | 879億645万 | -0.2% | 6.37 | 0.38 |
| 02/16 | 1,995 | 2,009 | 1,985 | 1,990 | +0.05% | 174,500 | 874億2320万 | -0.8% | 6.33 | 0.38 |
| 02/13 | 2,014 | 2,014 | 1,978 | 1,989 | -2.21% | 329,500 | 873億7927万 | -0.85% | 6.33 | 0.38 |
| 02/12 | 2,030 | 2,050 | 2,025 | 2,034 | +0.64% | 199,900 | 893億5618万 | +1.35% | 6.47 | 0.39 |
| 02/10 | 1,998 | 2,028 | 1,991 | 2,021 | +1.86% | 212,100 | 887億8507万 | +0.75% | 6.43 | 0.39 |
| 02/09 | 2,031 | 2,032 | 1,979 | 1,984 | -1.24% | 295,200 | 871億5961万 | -1.05% | 6.31 | 0.38 |
| 02/06 | 1,980 | 2,009 | 1,970 | 2,009 | +1.57% | 153,600 | 882億5790万 | +0.2% | 6.39 | 0.39 |
| 02/05 | 1,989 | 1,999 | 1,973 | 1,978 | +1.23% | 216,600 | 868億9603万 | -1.25% | 6.29 | 0.38 |
| 02/04 | 1,959 | 1,975 | 1,954 | 1,954 | +0.05% | 175,800 | 858億4168万 | -2.45% | 6.22 | 0.37 |
| 02/03 | 1,957 | 1,964 | 1,940 | 1,953 | 0% | 224,800 | 857億9775万 | -2.5% | 6.21 | 0.37 |
| 02/02 | 1,983 | 1,984 | 1,941 | 1,953 | -0.31% | 208,400 | 857億9775万 | -2.5% | 6.21 | 0.37 |
| 01/30 | 1,951 | 1,959 | 1,937 | 1,959 | +1.14% | 111,300 | 860億6133万 | -2.1% | 6.23 | 0.38 |
| 01/29 | 1,942 | 1,946 | 1,913 | 1,937 | +0.05% | 191,100 | 850億9485万 | -3.2% | 6.16 | 0.37 |
| 01/28 | 1,969 | 1,969 | 1,936 | 1,936 | -1.97% | 200,300 | 850億5091万 | -3.15% | 6.16 | 0.37 |
| 01/27 | 1,982 | 1,988 | 1,964 | 1,975 | -1.1% | 166,400 | 867億6423万 | -1.15% | 6.28 | 0.38 |
| 01/26 | 2,000 | 2,002 | 1,980 | 1,997 | -1.24% | 228,600 | 877億3072万 | +0.15% | 6.35 | 0.38 |
| 01/23 | 2,040 | 2,048 | 2,014 | 2,022 | -0.54% | 138,300 | 888億2900万 | +1.61% | 6.43 | 0.39 |
| 01/22 | 2,039 | 2,046 | 2,026 | 2,033 | +0.54% | 105,700 | 893億1225万 | +2.42% | 6.47 | 0.39 |
| 01/21 | 2,005 | 2,023 | 1,993 | 2,022 | -0.44% | 172,300 | 888億2900万 | +2.17% | 6.43 | 0.39 |
| 01/20 | 2,061 | 2,063 | 2,031 | 2,031 | -1.69% | 125,500 | 892億2438万 | +2.99% | 6.46 | 0.39 |
| 01/19 | 2,063 | 2,069 | 2,029 | 2,066 | -1.24% | 223,000 | 907億6198万 | +5.14% | 6.57 | 0.4 |
| 01/16 | 2,064 | 2,096 | 2,050 | 2,092 | +0.72% | 244,900 | 919億419万 | +6.84% | 6.66 | 0.4 |
| 01/15 | 2,083 | 2,090 | 2,061 | 2,077 | +0.14% | 241,400 | 912億4522万 | +6.51% | 6.61 | 0.4 |
| 01/14 | 2,068 | 2,089 | 2,058 | 2,074 | +1.27% | 279,800 | 911億1343万 | +6.91% | 6.6 | 0.4 |
| 01/13 | 2,050 | 2,063 | 2,027 | 2,048 | +1.79% | 396,300 | 899億7122万 | +5.89% | 6.52 | 0.39 |
| 01/09 | 2,000 | 2,023 | 1,994 | 2,012 | +1.46% | 253,600 | 883億8969万 | +4.36% | 6.4 | 0.39 |
| 01/08 | 2,008 | 2,011 | 1,977 | 1,983 | -1.73% | 269,000 | 871億1568万 | +3.12% | 6.31 | 0.38 |
| 01/07 | 2,018 | 2,033 | 2,005 | 2,018 | -0.05% | 173,000 | 886億5328万 | +5.1% | 6.42 | 0.39 |
| 01/06 | 2,008 | 2,042 | 2,007 | 2,019 | +0.7% | 345,600 | 886億9721万 | +5.32% | 6.42 | 0.39 |
| 01/05 | 1,975 | 2,012 | 1,973 | 2,005 | +2.09% | 354,100 | 880億8217万 | +4.81% | 6.38 | 0.38 |
| 2025 | ||||||||||
| 12/30 | 1,960 | 1,969 | 1,948 | 1,964 | +0.05% | 151,700 | 862億8099万 | +2.88% | 6.25 | 0.39 |
| 12/29 | 1,970 | 1,981 | 1,952 | 1,963 | -0.36% | 239,000 | 862億3706万 | +2.99% | 6.25 | 0.39 |
| 12/26 | 1,990 | 1,996 | 1,958 | 1,970 | -0.2% | 303,200 | 865億4458万 | +3.52% | 6.27 | 0.39 |
| 12/25 | 1,955 | 1,975 | 1,946 | 1,974 | +1.7% | 285,800 | 867億2030万 | +4% | 6.28 | 0.39 |
| 12/24 | 1,924 | 1,951 | 1,912 | 1,941 | +1.2% | 314,600 | 852億7057万 | +2.54% | 6.18 | 0.39 |
| 12/23 | 1,939 | 1,940 | 1,910 | 1,918 | -1.49% | 492,100 | 842億6015万 | +1.48% | 6.1 | 0.38 |
| 12/22 | 1,921 | 1,958 | 1,912 | 1,947 | +2.47% | 2,542,900 | 855億3416万 | +3.13% | 6.2 | 0.39 |
| 12/19 | 1,888 | 1,909 | 1,888 | 1,900 | +0.64% | 294,400 | 834億6939万 | +0.69% | 6.05 | 0.38 |
| 12/18 | 1,888 | 1,894 | 1,875 | 1,888 | +0.32% | 283,400 | 829億4221万 | -0.26% | 6.01 | 0.38 |
| 12/17 | 1,910 | 1,910 | 1,868 | 1,882 | -1.16% | 478,500 | 826億7863万 | -0.95% | 5.99 | 0.38 |
| 12/16 | 1,903 | 1,914 | 1,889 | 1,904 | +0.79% | 1,028,200 | 836億4511万 | -0.1% | 6.06 | 0.38 |
| 12/15 | 1,878 | 1,903 | 1,874 | 1,889 | +0.64% | 1,022,800 | 829億8615万 | -1.15% | 6.01 | 0.38 |
| 12/12 | 1,865 | 1,882 | 1,861 | 1,877 | +1.62% | 293,600 | 824億5897万 | -1.98% | 5.97 | 0.38 |
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 | |
| 2008年 3月期 | 1,192 2,860 4/19 | 646 1,550 3/18 | 261,600 109,000 5/16 | - | - | +14.91% 8/28 | -18.57% 1/16 |
| 2009年 3月期 | 875 2,100 6/9 | 303 606 2/24 | 58,080 24,200 6/24 | - | - | +12.17% 3/25 | -28% 10/10 |
| 2010年 3月期 | 921 1,842 3/17 | 355 710 4/7 | 103,400 51,700 9/2 | - | - | +27.08% 9/2 | -15.17% 5/7 |
| 2011年 3月期 | 1,120 2,240 2/21 | 551 1,102 11/2 1,102 10/22 | 124,200 62,100 3/15 | 195億7132万 | 96億2839万 | +19.13% 12/8 | -30.29% 3/15 |
| 2012年 3月期 | 1,240 2,480 3/30 | 436 871 11/24 | 206,600 103,300 3/14 | 216億6825万 | 76億1010万 | +32.81% 4/2 | -18.91% 11/11 |
| 2013年 3月期 | 1,460 2,920 4/3 | 686 1,372 10/4 | 499,800 249,900 7/10 | 255億1262万 | 119億8743万 | +18.52% 3/22 | -18.22% 10/3 |
| 2014年 3月期 | 1,833 3,665 11/21 | 1,100 2,200 6/26 | 308,400 154,200 11/11 | 320億2183万 | 192億2184万 | +17.45% 11/21 | -18.93% 6/7 |
| 2015年 3月期 | 1,464 6/16 | 957 10/17 | 1,008,900 1/29 | 643億1536万 | 420億4221万 | +14.74% 6/5 | -13.49% 8/6 |
| 2016年 3月期 | 1,797 12/9 | 1,062 2/12 | 462,700 6/19 | 789億4447万 | 466億5499万 | +15.61% 8/10 | -23.37% 2/12 |
| 2017年 3月期 | 2,401 12/21 | 1,111 4/11 | 428,300 8/1 | 1054億7895万 | 488億762万 | +28.77% 8/1 | -11.27% 4/6 |
| 2018年 3月期 | 2,500 11/9 | 1,793 4/17 | 229,300 11/10 | 1098億2815万 | 787億6874万 | +9.34% 5/10 | -12.87% 2/14 |
| 2019年 3月期 | 2,569 5/18 | 1,287 12/25 | 2,493,900 6/7 | 1128億5940万 | 565億3953万 | +17.35% 5/11 | -15.83% 6/1 |
| 2020年 3月期 | 1,992 11/18 | 934 3/17 | 243,000 10/30 | 875億1106万 | 410億3179万 | +14.22% 9/13 | -26.82% 3/13 |
| 2021年 3月期 | 1,643 12/18 | 872 7/31 | 368,300 3/19 | 721億7906万 | 383億805万 | +22.69% 9/8 | -11.91% 7/10 |
| 2022年 3月期 | 1,603 8/2 | 1,218 3/8 | 168,000 5/14 | 704億2180万 | 535億827万 | +7.03% 9/14 | -12.32% 3/9 3/8 |
| 2023年 3月期 | 1,565 2/1 | 1,177 4/12 | 1,008,600 11/7 | 687億5242万 | 517億709万 | +14.11% 11/7 | -7.5% 9/30 |
| 2024年 3月期 | 2,157 3/27 | 1,312 6/2 | 1,548,400 6/19 | 947億5972万 | 576億3781万 | +17.19% 6/21 | -7.65% 10/4 |
| 2025年 3月期 | 2,210 4/19 | 1,483 8/5 | 618,300 2/28 | 970億8808万 | 651億5005万 | +8.66% 12/26 | -17.95% 8/5 |
| 2026年 3月期 | 2,096 1/16 | 1,397 4/9 | 2,542,900 12/22 | 920億7992万 | 613億7197万 | +6.88% 1/14 | -7.65% 3/23 |
| 最新 | 1,903 2026/5/15 | 352,400 | 836億118万 | +2.48% 1,857 | |||
年間値上がり率
- 1997/12/26 vs 1996/12/27
- -73%（0.27倍）
- 1998/12/30 vs 1997/12/26
- 2%（1.02倍）
- 1999/12/29 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/29
- 44%（1.44倍）
- 2001/12/25 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/27 vs 2001/12/25
- -18%（0.82倍）
- 2003/12/29 vs 2002/12/27
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/29
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 138%（2.38倍）
- 2006/12/29 vs 2005/12/30
- 54%（1.54倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 92%（1.92倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 61%（1.61倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/05/15 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
125円（1999/12/27） - 1417%（15.17倍）
1,903円（5/15）
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。
