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
10/02	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%	-	-
05/12	12,280	12,330	11,990	12,140	+0.17%	108,000	-	-2.83%	-	-
05/11	12,280	12,300	11,990	12,120	+0.75%	104,300	-	-3.27%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	513 154 6/9	323 97 11/30	60,600 202,000 5/14	6.53	4.11	0.51	0.32	-	-	0.39倍 3/31
2011年 3月期	483 145 3/31	253 76 3/15	42,000 140,000 3/31	19.76	10.36	0.47	0.25	40億6000万	21億2800万	0.47倍 3/31
2012年 3月期	497 149 4/1	270 81 11/22 81 10/5	49,200 164,000 4/4	28.35	15.41	0.48	0.26	41億7200万	22億6800万	0.35倍 3/30
2013年 3月期	377 113 4/9	227 68 11/16 68 11/13	24,900 83,000 11/26	赤字	赤字	0.4	0.24	31億6400万	19億400万	0.35倍 3/29
2014年 3月期	487 146 1/15	280 84 6/27 84 6/7	277,800 926,000 11/28	赤字	赤字	0.59	0.34	40億8800万	23億5200万	0.47倍 3/31
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	赤字	赤字	0.92	0.47	44億2400万	22億6800万	0.63倍 3/31
2016年 3月期	463 139 6/1	193 58 2/12	1,726,500 5,755,000 6/1	50.09	20.9	0.8	0.33	38億9200万	16億2400万	0.42倍 3/31
2017年 3月期	747 224 2/1	200 60 6/24	9,025,500 30,085,000 12/20	赤字	赤字	1.43	0.38	62億7200万	16億8000万	1倍 3/31
2018年 3月期	760 228 8/7	347 1,040 2/15	9,546,300 31,821,000 8/3	5.96	2.72	1.18	0.54	63億8400万	29億1200万	0.62倍 3/30
2019年 3月期	494 1,482 4/10	193 580 12/25	492,000 164,000 4/10	13.17	5.15	0.74	0.29	41億4960万	16億2400万	0.37倍 3/29
2020年 3月期	293 880 2/5	127 382 3/26 381 3/23	1,007,400 335,800 11/5	6.87	2.98	0.42	0.18	24億6400万	10億6960万	0.2倍 3/31
2021年 3月期	484 1,453 8/27	134 401 4/1	2,865,000 955,000 8/27	12.55	3.46	0.65	0.18	40億6840万	11億2280万	0.49倍 3/31
2022年 3月期	462 1,387 4/15	259 778 3/9	1,031,400 343,800 10/27	7.07	3.97	0.58	0.33	38億8360万	21億7840万	0.41倍 3/31
2023年 3月期	529 1,588 5/9	317 951 4/7	6,659,100 2,219,700 9/8	5.49	3.29	0.6	0.36	44億4640万	26億6280万	0.49倍 3/31
2024年 3月期	5,300 15,900 3/8	427 1,280 4/3	18,204,600 6,068,200 4/6	17.44	1.4	4.56	0.37	445億2000万	35億8400万	3.39倍 3/29
2025年 3月期	6,730 20,190 7/8	3,147 9,440 5/2	1,173,300 391,100 5/13	13.04	6.1	4.06	1.9	565億3200万	264億3200万	2.06倍 3/31
2026年 3月期	17,090 2/18	2,381 4/7	1,200,100 8/8	30.11	4.2	7.79	1.09	1435億5600万	200億40万	5.58倍 3/31
最新	12,190 2026/10/2		143,700	-		-		1023億9600万		-

ジャパンエンジンコーポレーション（6016）のPBR（株価純資産倍率）の推移

2026/05/11～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート