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
08/21	2,354	2,372	2,340	2,372	+0.17%	102,600	1042億494万	+7.52%
08/20	2,346	2,375	2,317	2,368	+1.85%	149,100	1040億2922万	+7.88%
08/19	2,357	2,358	2,311	2,325	-2.39%	124,300	1021億4017万	+6.5%
08/18	2,345	2,392	2,331	2,382	+1.88%	156,200	1046億4426万	+9.62%
08/17	2,314	2,356	2,313	2,338	+1.21%	103,900	1027億1128万	+8.19%
08/14	2,292	2,311	2,272	2,310	+1.27%	80,000	1014億8121万	+7.44%
08/13	2,266	2,281	2,250	2,281	+0.71%	111,200	1002億720万	+6.59%
08/12	2,299	2,305	2,259	2,265	-0.92%	121,500	995億430万	+6.19%
08/10	2,250	2,323	2,249	2,286	+2.74%	175,600	1004億2686万	+7.53%
08/07	2,262	2,280	2,223	2,225	+2.82%	237,400	977億4705万	+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	950億6724万	+2.51%
08/05	2,110	2,134	2,106	2,132	+1.81%	84,800	936億6144万	+1.23%
08/04	2,103	2,118	2,090	2,094	-0.76%	99,500	919億9205万	-0.43%
08/03	2,147	2,147	2,094	2,110	-2.45%	135,700	926億9495万	+0.33%
07/31	2,200	2,210	2,150	2,163	-1.32%	117,100	950億2331万	+2.95%
07/30	2,181	2,197	2,162	2,192	+1.01%	120,100	962億9732万	+4.58%
07/29	2,161	2,172	2,143	2,170	+1.31%	120,100	953億3083万	+3.78%
07/28	2,139	2,144	2,122	2,142	+0.05%	71,100	941億75万	+2.68%
07/27	2,113	2,143	2,113	2,141	+1.86%	78,200	940億5682万	+2.83%
07/24	2,105	2,111	2,090	2,102	-1.13%	103,500	923億4350万	+1.01%
07/23	2,135	2,149	2,116	2,126	-0.61%	63,100	933億9785万	+2.11%
07/22	2,129	2,151	2,124	2,139	+0.23%	72,200	939億6896万	+2.79%
07/21	2,100	2,140	2,099	2,134	+2.45%	142,900	937億4930万	+2.65%
07/17	2,096	2,113	2,057	2,083	-0.67%	150,100	915億881万	+0.29%
07/16	2,095	2,112	2,089	2,097	+0.1%	68,200	921億2385万	+0.96%
07/15	2,098	2,109	2,091	2,095	+0.67%	71,000	920億3598万	+0.92%
07/14	2,067	2,089	2,067	2,081	+0.68%	69,400	914億2095万	+0.24%
07/13	2,095	2,101	2,065	2,067	-0.63%	108,200	908億591万	-0.43%
07/10	2,084	2,094	2,074	2,080	+0.63%	103,500	913億7702万	+0.1%
07/09	2,068	2,075	2,056	2,067	-0.34%	98,600	908億591万	-0.63%
07/08	2,085	2,094	2,061	2,074	-1%	108,700	911億1343万	-0.43%
07/07	2,115	2,138	2,095	2,095	+0.38%	114,700	920億3598万	+0.38%
07/06	2,100	2,115	2,087	2,087	+0.14%	127,600	916億8453万	-0.05%
07/03	2,074	2,096	2,064	2,084	+0.77%	101,100	915億5274万	-0.38%
07/02	2,021	2,071	2,021	2,068	+2.38%	149,100	908億4984万	-1.38%
07/01	2,076	2,078	2,014	2,020	-2.23%	146,100	887億4114万	-3.86%
06/30	2,100	2,100	2,059	2,066	-1.24%	172,300	907億6198万	-1.95%
06/29	2,065	2,092	2,054	2,092	+1.85%	130,000	919億419万	-0.81%
06/26	2,048	2,065	2,043	2,054	-0.05%	139,700	902億3480万	-2.65%
06/25	2,066	2,073	2,048	2,055	+0.2%	86,200	902億7873万	-2.61%
06/24	2,042	2,056	2,033	2,051	+0.44%	129,900	901億301万	-2.75%
06/23	2,075	2,082	2,042	2,042	-0.97%	169,100	897億763万	-3.13%
06/22	2,100	2,115	2,050	2,062	-2%	158,200	905億8625万	-2.14%
06/19	2,120	2,132	2,098	2,104	-0.75%	93,700	924億3137万	-0.14%
06/18	2,110	2,128	2,100	2,120	+0.71%	83,200	931億3427万	+1.05%
06/17	2,094	2,117	2,094	2,105	+0.57%	77,700	924億7530万	+0.86%
06/16	2,092	2,106	2,086	2,093	0%	118,500	919億4812万	+0.82%
06/15	2,098	2,119	2,092	2,093	+1.11%	88,400	919億4812万	+1.31%
06/12	2,090	2,095	2,066	2,070	+0.05%	125,400	909億3770万	+0.68%
06/11	2,087	2,087	2,050	2,069	-1.05%	138,300	908億9377万	+1.12%
06/10	2,110	2,111	2,078	2,091	-0.52%	125,700	918億6026万	+2.65%
06/09	2,119	2,140	2,100	2,102	+0.33%	110,700	923億4350万	+3.8%
06/08	2,103	2,130	2,081	2,095	-2.69%	152,400	920億3598万	+4.07%
06/05	2,148	2,156	2,130	2,153	+0.7%	86,100	945億8400万	+7.54%
06/04	2,170	2,170	2,126	2,138	-1.02%	95,500	939億2503万	+7.49%
06/03	2,135	2,178	2,121	2,160	+1.6%	109,000	948億9152万	+9.31%
06/02	2,153	2,158	2,101	2,126	-2.34%	228,700	933億9785万	+8.3%
06/01	2,205	2,205	2,125	2,177	-1.58%	271,700	956億3835万	+11.53%
05/29	2,190	2,233	2,188	2,212	+1.47%	210,500	971億7594万	+14.02%
05/28	2,150	2,228	2,150	2,180	+1.16%	260,500	957億7014万	+13.13%
05/27	2,121	2,164	2,119	2,155	+1.36%	211,600	946億7186万	+12.53%
05/26	2,091	2,134	2,084	2,126	+1%	170,900	933億9785万	+11.66%
05/25	2,090	2,130	2,075	2,105	+1.94%	243,300	924億7530万	+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	907億1805万	+9.55%
05/21	2,030	2,071	2,028	2,037	+1.09%	275,600	894億8797万	+8.52%
05/20	2,017	2,023	1,970	2,015	-0.74%	213,400	885億2148万	+7.7%
05/19	2,038	2,053	2,016	2,030	-0.59%	344,700	891億8045万	+8.79%
05/18	2,023	2,070	2,000	2,042	+7.3%	792,300	897億763万	+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	836億118万	+2.48%
05/14	1,830	1,855	1,829	1,838	+0.16%	124,900	807億4565万	-1.02%
05/13	1,830	1,844	1,822	1,835	+0.05%	115,300	806億1386万	-1.29%
05/12	1,841	1,859	1,826	1,834	-0.22%	102,200	805億6993万	-1.34%
05/11	1,840	1,857	1,837	1,838	+0.22%	104,500	807億4565万	-1.13%
05/08	1,815	1,843	1,809	1,834	+0.44%	132,500	805億6993万	-1.29%
05/07	1,817	1,835	1,798	1,826	+1.22%	147,100	802億1848万	-1.67%
05/01	1,799	1,804	1,780	1,804	0%	173,800	792億5199万	-2.96%
04/30	1,816	1,816	1,795	1,804	-1.15%	155,200	792億5199万	-3.06%
04/28	1,809	1,825	1,803	1,825	+1%	97,800	801億7454万	-2.09%
04/27	1,823	1,823	1,807	1,807	-0.39%	117,300	793億8378万	-3.11%
04/24	1,835	1,839	1,806	1,814	-1.57%	148,800	796億9130万	-2.73%
04/23	1,845	1,846	1,819	1,843	-0.38%	211,900	809億6531万	-1.18%
04/22	1,873	1,878	1,850	1,850	-1.39%	101,900	812億7283万	-0.91%
04/21	1,890	1,895	1,876	1,876	-0.74%	97,500	824億1504万	+0.43%
04/20	1,895	1,896	1,881	1,890	+0.91%	91,100	830億3008万	+1.23%
04/17	1,879	1,882	1,871	1,873	-0.58%	78,700	822億8324万	+0.32%
04/16	1,880	1,895	1,880	1,884	+0.32%	85,400	827億6649万	+0.86%
04/15	1,900	1,910	1,870	1,878	-0.27%	120,600	825億290万	+0.48%
04/14	1,878	1,893	1,869	1,883	+0.64%	126,000	827億2256万	+0.64%
04/13	1,892	1,901	1,863	1,871	-0.64%	108,700	821億9538万	0%
04/13	（空売り報告）Barclays Bank PLC 146,400株（0.33%）-0.24%義務消失
04/10	1,895	1,908	1,879	1,883	-0.69%	156,100	827億2256万	+0.53%
04/09	1,923	1,924	1,890	1,896	-1.91%	194,000	832億9366万	+1.12%
04/08	1,933	1,938	1,911	1,933	+1.79%	219,700	849億1912万	+3.09%
04/07	1,912	1,925	1,882	1,899	-0.52%	167,400	834億2546万	+1.17%
04/06	1,900	1,918	1,891	1,909	+1.76%	285,200	838億6477万	+1.43%
04/03	1,841	1,880	1,841	1,876	+1.68%	394,300	824億1504万	-0.64%
04/02	1,852	1,867	1,833	1,845	-0.05%	174,700	810億5317万	-2.64%
04/01	1,843	1,846	1,825	1,846	+2.38%	136,000	810億9710万	-3%
03/31	1,800	1,826	1,795	1,803	+0.06%	189,500	792億806万	-5.65%
03/30	1,790	1,803	1,773	1,802	-3.84%	269,300	791億6413万	-6.15%
03/27	1,863	1,887	1,858	1,874	+0.48%	287,900	823億2718万	-2.85%
03/26	（IR情報）16:30 人事異動に関するお知らせ

ジーテクト（5970）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート