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
01/16	15,680	15,850	14,980	15,300	+0.13%	236,000	1285億2000万	+14.23%
01/15	14,760	15,440	14,590	15,280	+2.41%	296,200	1283億5200万	+14.5%
01/14	14,300	14,920	14,090	14,920	+3.76%	314,400	1253億2800万	+12.13%
01/13	14,600	15,040	14,320	14,380	+0.56%	318,800	1207億9200万	+8.34%
01/09	13,850	14,340	13,470	14,300	+2.88%	279,100	1201億2000万	+7.51%
01/08	13,770	14,030	13,240	13,900	+2.66%	241,900	1167億6000万	+4.35%
01/07	13,170	13,800	12,900	13,540	+4.31%	291,300	1137億3600万	+1.48%
01/06	12,700	13,030	12,450	12,980	+3.26%	176,800	1090億3200万	-2.97%
01/05	12,410	12,730	12,330	12,570	+3.8%	223,400	1055億8800万	-6.03%
2025
12/30	12,030	12,270	11,780	12,110	-0.9%	181,500	1017億2400万	-9.27%
12/29	11,740	12,300	11,740	12,220	+4.27%	176,400	1026億4800万	-8.44%
12/26	11,770	12,120	11,610	11,720	-1.76%	279,200	984億4800万	-12.26%
12/25	12,610	12,650	11,930	11,930	-6.14%	277,500	1002億1200万	-11.18%
12/24	12,980	13,000	12,610	12,710	-2.61%	164,400	1067億6400万	-5.55%
12/23	12,130	13,110	12,070	13,050	+6.18%	308,100	1096億2000万	-2.95%
12/22	12,980	13,150	11,900	12,290	-3.83%	373,900	1032億3600万	-8.58%
12/19	12,900	13,000	12,570	12,780	-0.54%	156,200	1073億5200万	-4.96%
12/18	12,790	13,000	12,510	12,850	-3.75%	190,200	1079億4000万	-4.1%
12/17	13,430	13,560	12,940	13,350	-1.11%	147,800	1121億4000万	+0.03%
12/16	13,950	13,990	13,290	13,500	-3.36%	175,500	1134億	+1.79%
12/15	13,340	14,120	13,280	13,970	+1.38%	169,400	1173億4800万	+5.86%
12/12	13,330	13,920	13,250	13,780	+4.31%	162,300	1157億5200万	+5.26%
12/11	13,870	13,870	13,210	13,210	-3.65%	170,800	1109億6400万	+1.47%
12/10	14,200	14,260	13,610	13,710	-5.38%	326,700	1151億6400万	+5.66%
12/09	14,540	15,000	14,070	14,490	+2.91%	239,000	1217億1600万	+12.12%
12/08	14,100	14,250	13,740	14,080	-1.54%	155,200	1182億7200万	+9.5%
12/05	14,030	14,650	14,030	14,300	+1.42%	282,400	1201億2000万	+11.6%
12/04	15,250	15,340	13,960	14,100	-6.5%	331,400	1184億4000万	+10.55%
12/03	15,180	16,270	14,980	15,080	+1.96%	583,100	1266億7200万	+18.5%
12/02	14,840	15,330	14,310	14,790	+2.35%	404,600	1242億3600万	+16.55%
12/01	14,520	15,090	14,150	14,450	+0.35%	643,700	1213億8000万	+14.59%
11/28	13,200	14,650	12,840	14,400	+11.11%	780,400	1209億6000万	+15.03%
11/27	12,430	13,290	12,350	12,960	+9.09%	401,400	1088億6400万	+4.46%
11/26	12,040	12,370	11,810	11,880	-1.33%	175,700	997億9200万	-3.65%
11/25	12,840	12,930	11,980	12,040	-3.99%	212,500	1011億3600万	-2.16%
11/21	13,000	13,090	12,210	12,540	-7.59%	359,800	1053億3600万	+2.35%
11/20	15:30 人事異動に関するお知らせ
11/20	12,990	13,840	12,850	13,570	+8.21%	486,900	1139億8800万	+11.34%
11/19	12,280	12,900	11,550	12,540	+0.72%	326,200	1053億3600万	+3.84%
11/18	12,770	13,070	12,310	12,450	-4.23%	370,000	1045億8000万	+3.88%
11/17	12,250	13,250	12,220	13,000	+5.26%	455,200	1092億	+9.12%
11/14	11,600	12,730	11,370	12,350	+6.28%	644,900	1037億4000万	+4.24%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/13	15:30 剰余金の配当(中間配当)に関するお知らせ
11/13	11,550	11,770	11,350	11,620	+1.13%	219,000	976億800万	-1.75%
11/12	11,270	11,620	11,000	11,490	+1.95%	179,000	965億1600万	-2.74%
11/11	11,850	11,940	11,160	11,270	-4.89%	147,500	946億6800万	-4.43%
11/10	11,350	12,130	11,350	11,850	+4.5%	231,200	995億4000万	+0.9%
11/07	11,640	11,780	11,100	11,340	-5.03%	218,000	952億5600万	-2.93%
11/06	12,400	12,400	11,680	11,940	-1.81%	248,500	1002億9600万	+2.55%
11/05	12,000	12,220	11,440	12,160	-1.94%	323,300	1021億4400万	+4.8%
11/04	12,980	13,070	12,260	12,400	-3.5%	262,000	1041億6000万	+7.16%
10/31	12,900	13,110	12,590	12,850	-1.08%	236,600	1079億4000万	+11.35%
10/30	12,620	12,990	12,480	12,990	+1.56%	242,900	1091億1600万	+12.94%
10/29	13,900	13,900	12,650	12,790	-4.48%	361,400	1074億3600万	+11.64%
10/28	14,000	14,170	13,250	13,390	-5.57%	540,800	1124億7600万	+17.58%
10/27	14,300	14,500	13,310	14,180	+10.78%	933,700	1191億1200万	+25.81%
10/24	12,440	13,050	11,920	12,800	+5.44%	670,900	1075億2000万	+15.27%
10/23	12,200	12,680	12,000	12,140	+4.39%	723,300	1019億7600万	+10.56%
10/22	11,200	11,750	11,050	11,630	+5.34%	411,700	976億9200万	+6.85%
10/21	11,450	11,510	10,880	11,040	-2.21%	287,300	927億3600万	+2.1%
10/20	11,070	11,300	10,610	11,290	+5.61%	275,000	948億3600万	+4.91%
10/17	10,680	11,650	10,580	10,690	-2.11%	418,400	897億9600万	-0.11%
10/16	10,990	11,350	10,750	10,920	+1.3%	283,000	917億2800万	+2.38%
10/15	10,270	10,840	10,220	10,780	+4.97%	219,200	905億5200万	+1.4%
10/14	10,510	10,900	10,050	10,270	-3.84%	275,700	862億6800万	-3.01%
10/10	11,240	11,280	10,560	10,680	-5.74%	233,700	897億1200万	+1.04%
10/09	12,000	12,210	11,220	11,330	-4.31%	363,600	951億7200万	+7.62%
10/08	11,350	11,970	10,970	11,840	+4.78%	401,900	994億5600万	+13.02%
10/07	11,260	11,500	10,450	11,300	+3.1%	511,200	949億2000万	+8.53%
10/06	10,580	11,130	10,500	10,960	+9.16%	430,100	920億6400万	+5.46%
10/03	10,210	10,210	9,750	10,040	-2.43%	316,100	843億3600万	-2.98%
10/02	10,480	10,650	10,030	10,290	-0.77%	234,300	864億3600万	-0.29%
10/01	10,940	11,000	10,360	10,370	-5.21%	208,200	871億800万	+0.77%
09/30	11,100	11,320	10,810	10,940	-3.78%	219,300	918億9600万	+6.42%
09/29	11,600	11,830	11,210	11,370	-2.15%	192,000	955億800万	+11.39%
09/26	11,800	12,680	11,520	11,620	-2.35%	579,400	976億800万	+14.9%
09/25	11,990	12,200	11,730	11,900	+0.59%	294,100	999億6000万	+18.61%
09/24	11,180	11,950	10,940	11,830	+6.67%	552,400	993億7200万	+18.67%
09/22	10,780	11,090	10,640	11,090	+5.82%	398,800	931億5600万	+12.16%
09/19	10,250	10,690	9,950	10,480	+4.9%	504,800	880億3200万	+6.53%
09/18	9,790	10,590	9,750	9,990	+2.99%	519,200	839億1600万	+1.77%
09/17	9,780	10,000	9,680	9,700	-0.41%	192,900	814億8000万	-0.91%
09/16	9,810	9,850	9,550	9,740	-1.22%	171,600	818億1600万	-0.14%
09/12	9,830	10,250	9,760	9,860	+1.02%	321,700	828億2400万	+1.58%
09/11	9,820	10,110	9,720	9,760	-0.31%	161,100	819億8400万	+1.27%
09/10	9,740	9,890	9,650	9,790	0%	80,000	822億3600万	+2.38%
09/09	10,180	10,180	9,630	9,790	-2.59%	189,100	822億3600万	+3.38%
09/08	9,780	10,160	9,640	10,050	+3.29%	309,900	844億2000万	+7.17%
09/05	10,090	10,090	9,580	9,730	-0.71%	187,900	817億3200万	+4.83%
09/04	9,540	9,900	9,500	9,800	+1.87%	211,400	823億2000万	+6.56%
09/03	9,980	10,060	9,600	9,620	-4.28%	326,700	808億800万	+5.85%
09/02	10,990	11,040	9,920	10,050	-1.66%	543,400	844億2000万	+11.83%
09/01	10,630	10,730	10,130	10,220	-5.63%	370,700	858億4800万	+15.01%
08/29	9,700	11,180	9,670	10,830	+9.95%	1,145,100	909億7200万	+23.35%
08/28	9,300	9,890	9,250	9,850	+5.57%	258,700	827億4000万	+13.95%
08/27	9,660	9,710	9,280	9,330	-2.41%	198,000	783億7200万	+9.14%
08/26	10,070	10,070	9,530	9,560	-5.44%	376,600	803億400万	+12.88%
08/25	9,700	10,110	9,460	10,110	+11.1%	581,700	849億2400万	+20.9%
08/22	9,030	9,430	8,810	9,100	+0.78%	372,300	764億4000万	+10.33%
08/21	9,480	9,770	8,990	9,030	-6.04%	337,900	758億5200万	+10.53%
08/20	10,210	10,270	9,570	9,610	-6.7%	341,900	807億2400万	+18.79%
08/19	9,910	10,580	9,780	10,300	+5.1%	491,100	865億2000万	+28.96%

6016 ジャパンエンジンコーポレーション

IR情報

2025/08/19～2026/01/16

IR情報＆株価推移

開示資料

決算

株式

チャート