- 6016
- 2026/10/06
- 時価
- 1050億円
- PER 予
- 20.92倍
- 2010年以降
- 赤字-50.09倍
（2010-2026年） - PBR
- 5.46倍
- 2010年以降
- 0.18-7.79倍
（2010-2026年） - 配当 予
- 0.8%
- ROE 予
- 26.11%
- ROA 予
- 14.18%
- 資料
- Link
- CSV,JSON
ジャパンエンジンコーポレーション（6016）の株価チャート
株価
10/6
- 前日 (10/5)
- 11,950
- 始値
- 11,950
- 高値
- 12,540
- 安値
- 11,920
- 終値 +4.6%
- 12,500
- 出来高 +40.24%
- 150,900
乖離率
- 株価（5日）
移動平均値 - +3.25%
12,106 - 株価（25日）
移動平均値 - +8%
11,574 - 出来高（5日）
移動平均値 - +26.96%
118,860
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 11,950 | 12,540 | 11,920 | 12,500 | +4.6% | 150,900 | - | +8% | - | - |
| 10/05 | 12,210 | 12,320 | 11,830 | 11,950 | -1.97% | 107,600 | - | +3.8% | - | - |
| 10/02 | 12,200 | 12,590 | 12,070 | 12,190 | 0% | 143,700 | - | +6.49% | - | - |
| 10/01 | 11,940 | 12,300 | 11,660 | 12,190 | +4.19% | 111,200 | - | +7.23% | - | - |
| 09/30 | 11,680 | 11,800 | 11,420 | 11,700 | +1.04% | 80,900 | - | +3.77% | - | - |
| 09/29 | 11,880 | 12,070 | 11,440 | 11,580 | -0.6% | 79,600 | - | +3.46% | - | - |
| 09/28 | 12,070 | 12,130 | 11,640 | 11,650 | -3.48% | 96,500 | - | +4.63% | - | - |
| 09/25 | 12,130 | 12,390 | 12,000 | 12,070 | +0.5% | 68,900 | - | +9.15% | - | - |
| 09/24 | 12,590 | 12,590 | 12,010 | 12,010 | -4% | 90,600 | - | +9.35% | - | - |
| 09/18 | 12,400 | 12,570 | 12,020 | 12,510 | +1.21% | 121,600 | - | +14.77% | - | - |
| 09/17 | 11,560 | 12,380 | 11,560 | 12,360 | +8.52% | 252,900 | - | +14.57% | - | - |
| 09/16 | 11,550 | 11,640 | 11,240 | 11,390 | -0.78% | 84,000 | - | +6.59% | - | - |
| 09/15 | 11,300 | 11,630 | 10,980 | 11,480 | +1.59% | 162,400 | - | +8.17% | - | - |
| 09/14 | 10,670 | 11,300 | 10,450 | 11,300 | +4.34% | 87,600 | - | +7.39% | - | - |
| 09/11 | 10,660 | 11,260 | 10,600 | 10,830 | -3.04% | 108,800 | - | +3.72% | - | - |
| 09/10 | 11,750 | 11,820 | 11,000 | 11,170 | -4.61% | 140,200 | - | +7.38% | - | - |
| 09/09 | 11,400 | 11,900 | 11,350 | 11,710 | +2.54% | 125,400 | - | +13.15% | - | - |
| 09/08 | 11,300 | 11,690 | 11,150 | 11,420 | +0.18% | 128,200 | - | +11.28% | - | - |
| 09/07 | 11,240 | 11,470 | 11,070 | 11,400 | +1.42% | 78,600 | - | +11.96% | - | - |
| 09/04 | 10,990 | 11,400 | 10,810 | 11,240 | +4.66% | 96,600 | - | +11.3% | - | - |
| 09/03 | 10,660 | 11,010 | 10,590 | 10,740 | +1.51% | 98,400 | - | +7.31% | - | - |
| 09/02 | 10,450 | 10,790 | 10,300 | 10,580 | -0.84% | 89,400 | - | +6.61% | - | - |
| 09/01 | 11,350 | 11,380 | 10,450 | 10,670 | -7.38% | 191,800 | - | +8.04% | - | - |
| 08/31 | 11,100 | 11,540 | 10,820 | 11,520 | +2.86% | 134,000 | - | +17.11% | - | - |
| 08/28 | 10,950 | 11,400 | 10,920 | 11,200 | +2.28% | 202,400 | - | +14.87% | - | - |
| 08/27 | 10,300 | 10,960 | 10,240 | 10,950 | +6.21% | 153,100 | - | +13.35% | - | - |
| 08/26 | 10,360 | 10,500 | 10,120 | 10,310 | +0.78% | 94,000 | - | +7.54% | - | - |
| 08/25 | 9,920 | 10,400 | 9,780 | 10,230 | +3.75% | 117,600 | - | +7.46% | - | - |
| 08/24 | 9,490 | 10,040 | 9,250 | 9,860 | +2.28% | 162,500 | - | +4.28% | - | - |
| 08/21 | 9,900 | 9,910 | 9,240 | 9,640 | -4.84% | 217,400 | - | +2.47% | - | - |
| 08/20 | 10,240 | 10,740 | 9,920 | 10,130 | +4.11% | 147,400 | - | +8.02% | - | - |
| 08/19 | 10,260 | 10,380 | 9,520 | 9,730 | -4.51% | 129,200 | - | +4.54% | - | - |
| 08/18 | 10,030 | 10,490 | 10,010 | 10,190 | +2.41% | 120,500 | - | +10.26% | - | - |
| 08/17 | 9,780 | 10,090 | 9,780 | 9,950 | +2.68% | 63,700 | - | +8.7% | - | - |
| 08/14 | 9,850 | 9,990 | 9,610 | 9,690 | -1.32% | 103,600 | - | +6.79% | - | - |
| 08/13 | 9,680 | 10,180 | 9,680 | 9,820 | +2.61% | 116,600 | - | +8.85% | - | - |
| 08/12 | 9,160 | 9,680 | 9,150 | 9,570 | +4.02% | 72,100 | - | +6.53% | - | - |
| 08/10 | 9,400 | 9,400 | 8,820 | 9,200 | -1.18% | 104,300 | - | +2.59% | - | - |
| 08/07 | 9,670 | 10,120 | 9,030 | 9,310 | -5.19% | 208,500 | - | +4.24% | - | - |
| 08/06 | 9,900 | 10,050 | 9,600 | 9,820 | -0.2% | 107,700 | - | +10.71% | - | - |
| 08/05 | 9,690 | 9,900 | 9,450 | 9,840 | +3.14% | 107,500 | - | +12% | - | - |
| 08/04 | 9,480 | 9,680 | 9,230 | 9,540 | +1.38% | 135,200 | - | +9.59% | - | - |
| 08/03 | 9,400 | 9,590 | 8,860 | 9,410 | +0.75% | 122,200 | - | +8.98% | - | - |
| 07/31 | 9,180 | 9,700 | 8,750 | 9,340 | +4.24% | 150,000 | - | +8.74% | - | - |
| 07/30 | 8,640 | 9,100 | 8,530 | 8,960 | +3.82% | 101,500 | - | +4.72% | - | - |
| 07/29 | 9,240 | 9,240 | 8,440 | 8,630 | -8.09% | 173,100 | - | +1.16% | - | - |
| 07/28 | 9,840 | 9,850 | 9,270 | 9,390 | -3.1% | 178,200 | - | +10.17% | - | - |
| 07/27 | 9,500 | 9,930 | 9,230 | 9,690 | +3.53% | 208,000 | - | +14.09% | - | - |
| 07/24 | 8,950 | 9,490 | 8,950 | 9,360 | +4.7% | 161,400 | - | +10.77% | - | - |
| 07/23 | 9,130 | 9,420 | 8,800 | 8,940 | -1.97% | 111,800 | - | +6.02% | - | - |
| 07/22 | 8,930 | 9,420 | 8,920 | 9,120 | +5.43% | 171,200 | - | +8.31% | - | - |
| 07/21 | 8,750 | 8,830 | 8,310 | 8,650 | +0.58% | 117,100 | - | +3.14% | - | - |
| 07/17 | 8,540 | 8,690 | 8,210 | 8,600 | -1.04% | 165,200 | - | +2.67% | - | - |
| 07/16 | 8,880 | 8,990 | 8,620 | 8,690 | -2.03% | 117,300 | - | +4.16% | - | - |
| 07/15 | 8,590 | 8,940 | 8,450 | 8,870 | +5.97% | 91,000 | - | +6.96% | - | - |
| 07/14 | 8,100 | 8,390 | 7,940 | 8,370 | +3.21% | 70,900 | - | +1.7% | - | - |
| 07/13 | 8,130 | 8,420 | 8,070 | 8,110 | +1.63% | 89,600 | - | -1.03% | - | - |
| 07/10 | 8,000 | 8,220 | 7,980 | 7,980 | +0.5% | 61,100 | - | -2.49% | - | - |
| 07/09 | 8,370 | 8,410 | 7,920 | 7,940 | -5.59% | 100,800 | - | -3.08% | - | - |
| 07/08 | 8,680 | 9,140 | 8,310 | 8,410 | -4.76% | 133,500 | - | +2.7% | - | - |
| 07/07 | 9,280 | 9,740 | 8,600 | 8,830 | -3.92% | 314,300 | - | +8.05% | - | - |
| 07/06 | 8,550 | 9,260 | 8,550 | 9,190 | +10.86% | 247,100 | - | +12.91% | - | - |
| 07/03 | 7,930 | 8,290 | 7,850 | 8,290 | +6.56% | 115,800 | - | +2.26% | - | - |
| 07/02 | 7,730 | 8,120 | 7,690 | 7,780 | +0.65% | 88,200 | - | -4.19% | - | - |
| 07/01 | 7,800 | 7,960 | 7,680 | 7,730 | -0.9% | 47,100 | - | -5.21% | - | - |
| 06/30 | 7,890 | 7,910 | 7,630 | 7,800 | 0% | 42,600 | - | -5.01% | - | - |
| 06/29 | 8,260 | 8,410 | 7,680 | 7,800 | -5.57% | 66,100 | - | -5.76% | - | - |
| 06/26 | 8,370 | 8,490 | 8,130 | 8,260 | -2.82% | 54,100 | - | -0.96% | - | - |
| 06/25 | 8,560 | 8,620 | 8,280 | 8,500 | +1.8% | 69,700 | - | +1.43% | - | - |
| 06/24 | 8,400 | 8,710 | 8,250 | 8,350 | -0.83% | 57,100 | - | -0.55% | - | - |
| 06/23 | 8,750 | 9,090 | 8,390 | 8,420 | -2.55% | 134,000 | - | +0.08% | - | - |
| 06/22 | 8,640 | 8,850 | 8,470 | 8,640 | +0.12% | 61,500 | - | +2.27% | - | - |
| 06/19 | 8,960 | 9,080 | 8,530 | 8,630 | -3.14% | 80,300 | - | +1.7% | - | - |
| 06/18 | 8,600 | 9,020 | 8,540 | 8,910 | +3.36% | 95,600 | - | +3.82% | - | - |
| 06/17 | 8,150 | 8,970 | 8,150 | 8,620 | +3.86% | 93,500 | - | -0.45% | - | - |
| 06/16 | 8,660 | 8,670 | 8,250 | 8,300 | -0.84% | 94,200 | - | -5.64% | - | - |
| 06/15 | 8,230 | 8,490 | 8,100 | 8,370 | +7.58% | 108,300 | - | -6.48% | - | - |
| 06/12 | 7,470 | 7,790 | 7,460 | 7,780 | +4.57% | 81,800 | - | -14.51% | - | - |
| 06/11 | 7,190 | 7,470 | 6,910 | 7,440 | +1.92% | 129,400 | - | -19.74% | - | - |
| 06/10 | 7,410 | 7,580 | 7,270 | 7,300 | -2.28% | 98,500 | - | -22.92% | - | - |
| 06/09 | 7,910 | 7,990 | 7,440 | 7,470 | -4.84% | 114,000 | - | -22.7% | - | - |
| 06/08 | 7,760 | 7,910 | 7,540 | 7,850 | -4.03% | 125,100 | - | -20.36% | - | - |
| 06/05 | 8,000 | 8,420 | 7,980 | 8,180 | +3.94% | 86,600 | - | -18.45% | - | - |
| 06/04 | 7,840 | 8,100 | 7,780 | 7,870 | -1.5% | 70,100 | - | -22.89% | - | - |
| 06/03 | 7,920 | 8,210 | 7,800 | 7,990 | -0.25% | 111,700 | - | -23.15% | - | - |
| 06/02 | 7,780 | 8,140 | 7,720 | 8,010 | -4.42% | 177,000 | - | -24.31% | - | - |
| 06/01 | 8,680 | 8,840 | 8,230 | 8,380 | -2.67% | 123,200 | - | -22.35% | - | - |
| 05/29 | 8,670 | 8,750 | 8,490 | 8,610 | -0.58% | 100,200 | - | -21.46% | - | - |
| 05/28 | 9,060 | 9,300 | 8,470 | 8,660 | -5.15% | 150,900 | - | -21.98% | - | - |
| 05/27 | 9,500 | 9,640 | 9,030 | 9,130 | -3.49% | 115,200 | - | -18.73% | - | - |
| 05/26 | 9,300 | 9,990 | 9,040 | 9,460 | +1.07% | 198,500 | - | -16.67% | - | - |
| 05/25 | 9,380 | 9,610 | 9,260 | 9,360 | +0.86% | 107,700 | - | -18.22% | - | - |
| 05/22 | 8,990 | 9,460 | 8,860 | 9,280 | +4.27% | 137,800 | - | -19.68% | - | - |
| 05/21 | 8,810 | 8,960 | 8,630 | 8,900 | +1.6% | 158,000 | - | -23.62% | - | - |
| 05/20 | 9,140 | 9,180 | 8,480 | 8,760 | -5.71% | 293,700 | - | -25.59% | - | - |
| 05/19 | 9,600 | 9,810 | 9,040 | 9,290 | -3.13% | 260,000 | - | -22.16% | - | - |
| 05/18 | 10,750 | 10,790 | 9,370 | 9,590 | -13.21% | 330,900 | - | -20.87% | - | - |
| 05/15 | 11,730 | 11,830 | 10,940 | 11,050 | +2.03% | 240,800 | - | -9.94% | - | - |
| 05/14 | 12,050 | 12,100 | 10,750 | 10,830 | -10.12% | 250,700 | - | -12.37% | - | - |
| 05/13 | 11,910 | 12,300 | 11,730 | 12,050 | -0.74% | 168,600 | - | -3.28% | - | - |
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 | 2,317 695 11/1 | 707 212 4/10 | 97,800 326,000 10/11 | - | - | +43% 6/6 | -29.41% 1/22 |
| 2009年 3月期 | 1,433 430 4/24 | 333 100 10/9 | 48,300 161,000 10/29 | - | - | +18.53% 1/5 | -52.39% 10/8 |
| 2010年 3月期 | 513 154 6/9 | 323 97 11/30 | 60,600 202,000 5/14 | - | - | +15.46% 6/8 | -13.21% 10/6 |
| 2011年 3月期 | 483 145 3/31 | 253 76 3/15 | 42,000 140,000 3/31 | 40億6000万 | 21億2800万 | +31.29% 3/31 | -26.93% 3/15 |
| 2012年 3月期 | 497 149 4/1 | 270 81 11/22 81 10/5 | 49,200 164,000 4/4 | 41億7200万 | 22億6800万 | +17.91% 12/2 | -16.88% 5/25 |
| 2013年 3月期 | 377 113 4/9 | 227 68 11/16 68 11/13 | 24,900 83,000 11/26 | 31億6400万 | 19億400万 | +13.95% 12/14 | -16.24% 5/16 |
| 2014年 3月期 | 487 146 1/15 | 280 84 6/27 84 6/7 | 277,800 926,000 11/28 | 40億8800万 | 23億5200万 | +23.29% 1/15 | -14.98% 5/12 |
| 2015年 3月期 | 527 158 7/11 | 270 81 5/21 81 5/20 他2件 | 2,095,500 6,985,000 2/20 | 44億2400万 | 22億6800万 | +46.46% 7/11 | -23.93% 5/21 |
| 2016年 3月期 | 463 139 6/1 | 193 58 2/12 | 1,726,500 5,755,000 6/1 | 38億9200万 | 16億2400万 | +12.8% 4/20 | -23.64% 8/25 |
| 2017年 3月期 | 747 224 2/1 | 200 60 6/24 | 9,025,500 30,085,000 12/20 | 62億7200万 | 16億8000万 | +66.51% 12/26 | -24.34% 4/6 |
| 2018年 3月期 | 760 228 8/7 | 347 1,040 2/15 | 9,546,300 31,821,000 8/3 | 63億8400万 | 29億1200万 | +36.31% 8/3 | -15.34% 2/15 |
| 2019年 3月期 | 494 1,482 4/10 | 193 580 12/25 | 492,000 164,000 4/10 | 41億4960万 | 16億2400万 | +8.2% 1/17 | -25.72% 12/25 |
| 2020年 3月期 | 293 880 2/5 | 127 382 3/26 381 3/23 | 1,007,400 335,800 11/5 | 24億6400万 | 10億6960万 | +12.13% 11/5 | -37.73% 3/13 |
| 2021年 3月期 | 484 1,453 8/27 | 134 402 4/6 401 4/1 | 2,865,000 955,000 8/27 | 40億6840万 | 11億2560万 | +113.81% 8/26 | -19.44% 7/7 |
| 2022年 3月期 | 462 1,387 4/15 | 259 778 3/9 | 1,031,400 343,800 10/27 | 38億8360万 | 21億7840万 | +44.53% 4/14 | -11.62% 11/30 |
| 2023年 3月期 | 529 1,588 5/9 | 317 951 4/7 | 6,659,100 2,219,700 9/8 | 44億4640万 | 26億6280万 | +58.33% 4/7 | -14.85% 5/20 |
| 2024年 3月期 | 5,300 15,900 3/8 | 427 1,280 4/3 | 18,204,600 6,068,200 4/6 | 445億2000万 | 35億8400万 | +44.33% 11/14 | -15.7% 4/5 |
| 2025年 3月期 | 6,730 20,190 7/8 | 3,147 9,440 5/2 | 1,173,300 391,100 5/13 | 565億3200万 | 264億3200万 | +39.46% 5/13 | -31.31% 4/7 |
| 2026年 3月期 | 17,090 2/18 | 2,381 4/7 | 1,200,100 8/8 | 1435億5600万 | 200億40万 | +48.76% 6/20 | -16.28% 3/9 |
| 最新 | 12,500 2026/10/6 | 150,900 | 1050億 | +8% 11,574 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/27 vs 1984/12/27
- 146%（2.46倍）
- 1986/12/27 vs 1985/12/27
- -51%（0.49倍）
- 1987/12/28 vs 1986/12/27
- 63%（1.63倍）
- 1988/12/27 vs 1987/12/28
- 63%（1.63倍）
- 1989/12/29 vs 1988/12/27
- 232%（3.32倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/19 vs 1990/12/28
- 23%（1.23倍）
- 1992/12/28 vs 1991/12/19
- -66%（0.34倍）
- 1993/12/30 vs 1992/12/28
- 19%（1.19倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/28 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/27 vs 2000/12/28
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/27
- 19%（1.19倍）
- 2003/12/30 vs 2002/12/30
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/28 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/28
- 169%（2.69倍）
- 2008/12/30 vs 2007/12/28
- -74%（0.26倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 76%（1.76倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 483%（5.83倍）
- 2024/12/30 vs 2023/12/29
- 68%（1.68倍）
- 2025/12/30 vs 2024/12/30
- 202%（3.02倍）
- 2026/10/06 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
127円（2020/03/26） - 9717%（98.17倍）
12,500円（10/6）
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。
