日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	2,262	2,262	2,216	2,234	-1.24%	107,800	-	-1.5%
09/30	2,232	2,273	2,221	2,262	+2.12%	167,300	-	-0.48%
09/29	2,260	2,269	2,215	2,215	-3.82%	140,100	-	-2.72%
09/28	2,310	2,328	2,303	2,303	-0.04%	126,100	-	+0.88%
09/25	2,296	2,317	2,294	2,304	+0.92%	163,100	-	+0.88%
09/24	（IR情報）16:30 格付維持に関するお知らせ
09/24	2,282	2,299	2,277	2,283	+0.31%	95,000	-	-0.17%
09/18	2,296	2,296	2,259	2,276	-0.26%	88,700	-	-0.57%
09/17	2,260	2,282	2,259	2,282	+1.51%	69,200	-	-0.39%
09/17	（空売り報告）Barclays Capital Securities Ltd 297,300株（0.67%）+0.15%
09/16	2,224	2,257	2,224	2,248	+1.26%	73,400	-	-1.88%
09/16	（空売り報告）Barclays Capital Securities Ltd 229,000株（0.52%）新規
09/15	2,211	2,225	2,208	2,220	+0.68%	66,200	-	-3.1%
09/14	2,170	2,216	2,170	2,205	+0.5%	90,200	-	-3.88%
09/11	2,153	2,199	2,152	2,194	+0.92%	119,200	-	-4.4%
09/10	2,164	2,179	2,133	2,174	+0.37%	102,800	-	-5.23%
09/09	2,158	2,183	2,142	2,166	-0.32%	132,100	-	-5.5%
09/08	2,252	2,252	2,171	2,173	-4.02%	146,000	-	-5.07%
09/07	2,276	2,286	2,261	2,264	0%	92,100	-	-1.01%
09/04	2,287	2,287	2,254	2,264	-1.22%	142,600	-	-0.83%
09/03	2,326	2,327	2,287	2,292	-0.65%	64,300	-	+0.53%
09/02	2,350	2,355	2,300	2,307	-2.37%	115,000	-	+1.41%
09/01	2,330	2,364	2,330	2,363	+0.98%	94,300	-	+4.19%
08/31	2,328	2,345	2,318	2,340	+0.56%	70,900	-	+3.59%
08/28	2,308	2,329	2,303	2,327	+0.52%	69,600	-	+3.42%
08/27	2,333	2,343	2,302	2,315	-1.07%	115,900	-	+3.26%
08/26	2,338	2,349	2,326	2,340	+0.09%	99,100	-	+4.7%
08/25	2,358	2,360	2,334	2,338	-1.06%	108,500	-	+5.03%
08/24	2,387	2,391	2,353	2,363	-0.38%	89,100	-	+6.63%
08/21	2,354	2,372	2,340	2,372	+0.17%	102,600	-	+7.52%
08/20	2,346	2,375	2,317	2,368	+1.85%	149,100	-	+7.88%
08/19	2,357	2,358	2,311	2,325	-2.39%	124,300	-	+6.5%
08/18	2,345	2,392	2,331	2,382	+1.88%	156,200	-	+9.62%
08/17	2,314	2,356	2,313	2,338	+1.21%	103,900	-	+8.19%
08/14	2,292	2,311	2,272	2,310	+1.27%	80,000	-	+7.44%
08/13	2,266	2,281	2,250	2,281	+0.71%	111,200	-	+6.59%
08/12	2,299	2,305	2,259	2,265	-0.92%	121,500	-	+6.19%
08/10	2,250	2,323	2,249	2,286	+2.74%	175,600	-	+7.53%
08/07	2,262	2,280	2,223	2,225	+2.82%	237,400	-	+5.05%
08/06	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,136	2,172	2,132	2,164	+1.5%	146,400	-	+2.51%
08/05	2,110	2,134	2,106	2,132	+1.81%	84,800	-	+1.23%
08/04	2,103	2,118	2,090	2,094	-0.76%	99,500	-	-0.43%
08/03	2,147	2,147	2,094	2,110	-2.45%	135,700	-	+0.33%
07/31	2,200	2,210	2,150	2,163	-1.32%	117,100	-	+2.95%
07/30	2,181	2,197	2,162	2,192	+1.01%	120,100	-	+4.58%
07/29	2,161	2,172	2,143	2,170	+1.31%	120,100	-	+3.78%
07/28	2,139	2,144	2,122	2,142	+0.05%	71,100	-	+2.68%
07/27	2,113	2,143	2,113	2,141	+1.86%	78,200	-	+2.83%
07/24	2,105	2,111	2,090	2,102	-1.13%	103,500	-	+1.01%
07/23	2,135	2,149	2,116	2,126	-0.61%	63,100	-	+2.11%
07/22	2,129	2,151	2,124	2,139	+0.23%	72,200	-	+2.79%
07/21	2,100	2,140	2,099	2,134	+2.45%	142,900	-	+2.65%
07/17	2,096	2,113	2,057	2,083	-0.67%	150,100	-	+0.29%
07/16	2,095	2,112	2,089	2,097	+0.1%	68,200	-	+0.96%
07/15	2,098	2,109	2,091	2,095	+0.67%	71,000	-	+0.92%
07/14	2,067	2,089	2,067	2,081	+0.68%	69,400	-	+0.24%
07/13	2,095	2,101	2,065	2,067	-0.63%	108,200	-	-0.43%
07/10	2,084	2,094	2,074	2,080	+0.63%	103,500	-	+0.1%
07/09	2,068	2,075	2,056	2,067	-0.34%	98,600	-	-0.63%
07/08	2,085	2,094	2,061	2,074	-1%	108,700	-	-0.43%
07/07	2,115	2,138	2,095	2,095	+0.38%	114,700	-	+0.38%
07/06	2,100	2,115	2,087	2,087	+0.14%	127,600	-	-0.05%
07/03	2,074	2,096	2,064	2,084	+0.77%	101,100	-	-0.38%
07/02	2,021	2,071	2,021	2,068	+2.38%	149,100	-	-1.38%
07/01	2,076	2,078	2,014	2,020	-2.23%	146,100	-	-3.86%
06/30	2,100	2,100	2,059	2,066	-1.24%	172,300	-	-1.95%
06/29	2,065	2,092	2,054	2,092	+1.85%	130,000	-	-0.81%
06/26	2,048	2,065	2,043	2,054	-0.05%	139,700	-	-2.65%
06/25	2,066	2,073	2,048	2,055	+0.2%	86,200	-	-2.61%
06/24	2,042	2,056	2,033	2,051	+0.44%	129,900	-	-2.75%
06/23	2,075	2,082	2,042	2,042	-0.97%	169,100	-	-3.13%
06/22	2,100	2,115	2,050	2,062	-2%	158,200	-	-2.14%
06/19	2,120	2,132	2,098	2,104	-0.75%	93,700	-	-0.14%
06/18	2,110	2,128	2,100	2,120	+0.71%	83,200	-	+1.05%
06/17	2,094	2,117	2,094	2,105	+0.57%	77,700	-	+0.86%
06/16	2,092	2,106	2,086	2,093	0%	118,500	-	+0.82%
06/15	2,098	2,119	2,092	2,093	+1.11%	88,400	-	+1.31%
06/12	2,090	2,095	2,066	2,070	+0.05%	125,400	-	+0.68%
06/11	2,087	2,087	2,050	2,069	-1.05%	138,300	-	+1.12%
06/10	2,110	2,111	2,078	2,091	-0.52%	125,700	-	+2.65%
06/09	2,119	2,140	2,100	2,102	+0.33%	110,700	-	+3.8%
06/08	2,103	2,130	2,081	2,095	-2.69%	152,400	-	+4.07%
06/05	2,148	2,156	2,130	2,153	+0.7%	86,100	-	+7.54%
06/04	2,170	2,170	2,126	2,138	-1.02%	95,500	-	+7.49%
06/03	2,135	2,178	2,121	2,160	+1.6%	109,000	-	+9.31%
06/02	2,153	2,158	2,101	2,126	-2.34%	228,700	-	+8.3%
06/01	2,205	2,205	2,125	2,177	-1.58%	271,700	-	+11.53%
05/29	2,190	2,233	2,188	2,212	+1.47%	210,500	-	+14.02%
05/28	2,150	2,228	2,150	2,180	+1.16%	260,500	-	+13.13%
05/27	2,121	2,164	2,119	2,155	+1.36%	211,600	-	+12.53%
05/26	2,091	2,134	2,084	2,126	+1%	170,900	-	+11.66%
05/25	2,090	2,130	2,075	2,105	+1.94%	243,300	-	+11.14%
05/22	（IR情報）16:30 支配株主等に関する事項について
05/22	（IR情報）16:30 剰余金の配当に関するお知らせ
05/22	2,064	2,071	2,049	2,065	+1.37%	173,700	-	+9.55%
05/21	2,030	2,071	2,028	2,037	+1.09%	275,600	-	+8.52%
05/20	2,017	2,023	1,970	2,015	-0.74%	213,400	-	+7.7%
05/19	2,038	2,053	2,016	2,030	-0.59%	344,700	-	+8.79%
05/18	2,023	2,070	2,000	2,042	+7.3%	792,300	-	+9.61%
05/15	（IR情報）16:30 2026年3月期通期連結業績予想と実績値との差異及び配当予想の修正に関するお知らせ
05/15	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,850	1,905	1,844	1,903	+3.54%	352,400	-	+2.48%
05/14	1,830	1,855	1,829	1,838	+0.16%	124,900	-	-1.02%
05/13	1,830	1,844	1,822	1,835	+0.05%	115,300	-	-1.29%
05/12	1,841	1,859	1,826	1,834	-0.22%	102,200	-	-1.34%
05/11	1,840	1,857	1,837	1,838	+0.22%	104,500	-	-1.13%
05/08	1,815	1,843	1,809	1,834	+0.44%	132,500	-	-1.29%

ジーテクト（5970）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート