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
03/09	1,858	1,880	1,841	1,879	-2.39%	463,300	825億4683万	-5.53%
03/06	1,921	1,929	1,903	1,925	-0.21%	147,300	845億6767万	-3.31%
03/05	1,951	1,955	1,916	1,929	+1.9%	241,000	847億4340万	-3.11%
03/04	1,949	1,949	1,872	1,893	-3.91%	417,500	831億6187万	-5.02%
03/03	2,031	2,039	1,970	1,970	-3.24%	240,600	865億4458万	-1.35%
03/02	2,030	2,046	2,014	2,036	-1.5%	258,600	894億4404万	+1.8%
02/27	2,055	2,067	2,033	2,067	+1.13%	122,800	908億591万	+3.4%
02/26	2,050	2,059	2,034	2,044	-0.15%	173,400	897億9549万	+2.3%
02/25	2,063	2,065	2,034	2,047	+0.54%	137,800	899億2728万	+2.5%
02/24	2,022	2,056	2,017	2,036	+0.79%	195,200	894億4404万	+1.9%
02/20	2,025	2,028	2,003	2,020	-0.44%	144,300	887億4114万	+1%
02/19	2,023	2,042	2,018	2,029	+0.55%	108,700	891億3652万	+1.35%
02/18	2,015	2,023	2,005	2,018	+0.85%	147,800	886億5328万	+0.7%
02/17	1,999	2,010	1,981	2,001	+0.55%	176,900	879億645万	-0.2%
02/16	1,995	2,009	1,985	1,990	+0.05%	174,500	874億2320万	-0.8%
02/13	2,014	2,014	1,978	1,989	-2.21%	329,500	873億7927万	-0.85%
02/12	16:30 役員等人事及び組織変更に関するお知らせ
02/12	16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,030	2,050	2,025	2,034	+0.64%	199,900	893億5618万	+1.35%
02/10	1,998	2,028	1,991	2,021	+1.86%	212,100	887億8507万	+0.75%
02/09	2,031	2,032	1,979	1,984	-1.24%	295,200	871億5961万	-1.05%
02/06	1,980	2,009	1,970	2,009	+1.57%	153,600	882億5790万	+0.2%
02/05	1,989	1,999	1,973	1,978	+1.23%	216,600	868億9603万	-1.25%
02/04	1,959	1,975	1,954	1,954	+0.05%	175,800	858億4168万	-2.45%
02/03	1,957	1,964	1,940	1,953	0%	224,800	857億9775万	-2.5%
02/02	1,983	1,984	1,941	1,953	-0.31%	208,400	857億9775万	-2.5%
01/30	1,951	1,959	1,937	1,959	+1.14%	111,300	860億6133万	-2.1%
01/29	1,942	1,946	1,913	1,937	+0.05%	191,100	850億9485万	-3.2%
01/28	1,969	1,969	1,936	1,936	-1.97%	200,300	850億5091万	-3.15%
01/27	1,982	1,988	1,964	1,975	-1.1%	166,400	867億6423万	-1.15%
01/26	2,000	2,002	1,980	1,997	-1.24%	228,600	877億3072万	+0.15%
01/23	2,040	2,048	2,014	2,022	-0.54%	138,300	888億2900万	+1.61%
01/22	2,039	2,046	2,026	2,033	+0.54%	105,700	893億1225万	+2.42%
01/21	2,005	2,023	1,993	2,022	-0.44%	172,300	888億2900万	+2.17%
01/20	2,061	2,063	2,031	2,031	-1.69%	125,500	892億2438万	+2.99%
01/19	2,063	2,069	2,029	2,066	-1.24%	223,000	907億6198万	+5.14%
01/16	2,064	2,096	2,050	2,092	+0.72%	244,900	919億419万	+6.84%
01/15	2,083	2,090	2,061	2,077	+0.14%	241,400	912億4522万	+6.51%
01/14	2,068	2,089	2,058	2,074	+1.27%	279,800	911億1343万	+6.91%
01/13	2,050	2,063	2,027	2,048	+1.79%	396,300	899億7122万	+5.89%
01/09	2,000	2,023	1,994	2,012	+1.46%	253,600	883億8969万	+4.36%
01/08	2,008	2,011	1,977	1,983	-1.73%	269,000	871億1568万	+3.12%
01/07	2,018	2,033	2,005	2,018	-0.05%	173,000	886億5328万	+5.1%
01/06	2,008	2,042	2,007	2,019	+0.7%	345,600	886億9721万	+5.32%
01/05	1,975	2,012	1,973	2,005	+2.09%	354,100	880億8217万	+4.81%
2025
12/30	1,960	1,969	1,948	1,964	+0.05%	151,700	862億8099万	+2.88%
12/29	1,970	1,981	1,952	1,963	-0.36%	239,000	862億3706万	+2.99%
12/26	1,990	1,996	1,958	1,970	-0.2%	303,200	865億4458万	+3.52%
12/25	1,955	1,975	1,946	1,974	+1.7%	285,800	867億2030万	+4%
12/24	1,924	1,951	1,912	1,941	+1.2%	314,600	852億7057万	+2.54%
12/23	1,939	1,940	1,910	1,918	-1.49%	492,100	842億6015万	+1.48%
12/22	1,921	1,958	1,912	1,947	+2.47%	2,542,900	855億3416万	+3.13%
12/19	1,888	1,909	1,888	1,900	+0.64%	294,400	834億6939万	+0.69%
12/18	1,888	1,894	1,875	1,888	+0.32%	283,400	829億4221万	-0.26%
12/17	1,910	1,910	1,868	1,882	-1.16%	478,500	826億7863万	-0.95%
12/16	1,903	1,914	1,889	1,904	+0.79%	1,028,200	836億4511万	-0.1%
12/15	17:30 売出価格等の決定に関するお知らせ
12/15	1,878	1,903	1,874	1,889	+0.64%	1,022,800	829億8615万	-1.15%
12/12	1,865	1,882	1,861	1,877	+1.62%	293,600	824億5897万	-1.98%
12/11	1,886	1,894	1,847	1,847	-1.7%	233,600	811億4103万	-3.75%
12/10	1,885	1,902	1,879	1,879	-0.32%	198,300	825億4683万	-2.34%
12/09	1,890	1,899	1,877	1,885	-0.21%	194,900	828億1042万	-2.23%
12/08	1,840	1,896	1,840	1,889	+2.94%	526,300	829億8615万	-2.23%
12/05	1,840	1,857	1,834	1,835	-3.98%	866,400	806億1386万	-5.17%
12/04	16:00 株式の売出しに関するお知らせ
12/04	1,889	1,918	1,889	1,911	+1.16%	66,000	839億5263万	-1.55%
12/03	1,892	1,897	1,884	1,889	0%	47,100	829億8615万	-2.88%
12/02	1,915	1,915	1,887	1,889	-1.36%	76,300	829億8615万	-3.18%
12/01	1,946	1,946	1,913	1,915	-1.59%	88,800	841億2836万	-2.15%
11/28	1,934	1,946	1,931	1,946	+1.14%	65,000	854億9023万	-0.82%
11/27	1,927	1,939	1,919	1,924	+0.79%	51,800	845億2374万	-2.04%
11/26	1,906	1,912	1,898	1,909	+1.22%	65,000	838億6477万	-2.95%
11/25	1,889	1,897	1,881	1,886	+0.59%	81,200	828億5435万	-4.26%
11/21	1,844	1,878	1,844	1,875	+1.46%	55,800	823億7111万	-4.97%
11/20	1,872	1,872	1,846	1,848	-0.27%	62,600	811億8496万	-6.53%
11/19	1,860	1,874	1,846	1,853	-0.16%	77,600	814億462万	-6.46%
11/18	1,882	1,892	1,855	1,856	-1.59%	89,700	815億3641万	-6.45%
11/17	1,919	1,922	1,870	1,886	-1.67%	178,500	828億5435万	-5.13%
11/14	1,955	1,959	1,917	1,918	-6.67%	345,400	842億6015万	-3.71%
11/13	17:00 2026年3月期通期連結業績予想の修正に関するお知らせ
11/13	17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,067	2,071	2,050	2,055	+0.2%	47,700	902億7873万	+3.11%
11/12	2,040	2,064	2,034	2,051	+0.98%	70,900	901億301万	+3.01%
11/11	2,025	2,040	2,006	2,031	+0.3%	46,300	892億2438万	+2.21%
11/10	2,004	2,025	1,999	2,025	+1.81%	64,400	889億6080万	+2.12%
11/07	1,981	1,990	1,973	1,989	+0.05%	51,300	873億7927万	+0.51%
11/06	1,965	2,004	1,957	1,988	+1.58%	72,200	873億3534万	+0.61%
11/05	1,973	1,976	1,921	1,957	-1.21%	91,100	859億7347万	-0.91%
11/04	1,975	1,990	1,963	1,981	-0.1%	105,200	870億2782万	+0.2%
10/31	1,990	1,991	1,951	1,983	0%	92,900	871億1568万	+0.25%
10/30	1,986	1,998	1,976	1,983	+0.61%	328,300	871億1568万	+0.2%
10/29	2,013	2,013	1,968	1,971	-1.84%	100,200	865億8851万	-0.4%
10/28	2,049	2,052	2,008	2,008	-2.24%	83,200	882億1397万	+1.41%
10/27	2,055	2,060	2,041	2,054	+0.74%	72,700	902億3480万	+3.79%
10/24	2,031	2,049	2,028	2,039	+0.44%	54,600	895億7583万	+3.14%
10/23	2,010	2,032	2,001	2,030	+1.1%	65,500	891億8045万	+2.68%
10/22	1,994	2,009	1,984	2,008	+1.26%	80,300	882億1397万	+1.57%
10/21	1,989	1,998	1,981	1,983	-0.25%	55,300	871億1568万	+0.3%
10/20	1,981	1,988	1,972	1,988	+1.27%	70,300	873億3534万	+0.51%
10/17	1,965	1,970	1,953	1,963	-0.56%	52,900	862億3706万	-0.86%
10/16	1,962	1,981	1,962	1,974	+0.77%	47,400	867億2030万	-0.45%
10/15	1,949	1,959	1,938	1,959	+1.61%	63,500	860億6133万	-1.36%
10/14	1,920	1,951	1,906	1,928	-0.77%	118,600	846億9946万	-3.07%
10/10	1,957	1,963	1,930	1,943	-1.87%	73,100	853億5843万	-2.46%
10/09	1,965	1,980	1,954	1,980	+0.81%	55,800	869億8389万	-0.75%
10/08	1,993	1,996	1,957	1,964	-1.06%	89,800	862億8099万	-1.55%

ジーテクト（5970）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート