ジャパンマテリアル（6055）の株価チャート
株価
5/13
- 前日 (5/12)
- 2,173
- 始値
- 2,080
- 高値
- 2,200
- 安値
- 2,052
- 終値 -1.24%
- 2,146
- 出来高 -8.25%
- 1,436,600
乖離率
- 株価（5日）
移動平均値 - +4.38%
2,056 - 株価（25日）
移動平均値 - +15.81%
1,853 - 出来高（5日）
移動平均値 - +13.44%
1,266,400
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 2,080 | 2,200 | 2,052 | 2,146 | -1.24% | 1,436,600 | 2256億5086万 | +15.81% | 20.42 | 3.52 |
| 05/12 | 2,101 | 2,253 | 2,095 | 2,173 | +4.62% | 1,565,800 | 2284億8990万 | +18.68% | 20.68 | 3.57 |
| 05/11 | 2,015 | 2,099 | 1,996 | 2,077 | +6.35% | 1,322,900 | 2183億9555万 | +14.69% | 19.76 | 3.41 |
| 05/08 | 1,928 | 1,988 | 1,922 | 1,953 | +1.03% | 841,900 | 2053億5701万 | +9.05% | 18.58 | 3.2 |
| 05/07 | 1,929 | 1,996 | 1,914 | 1,933 | +7.39% | 1,164,800 | 2032億5402万 | +8.78% | 18.39 | 3.17 |
| 05/01 | 1,796 | 1,820 | 1,778 | 1,800 | +1.24% | 467,000 | 1892億6913万 | +1.75% | 17.13 | 2.95 |
| 04/30 | 1,771 | 1,819 | 1,768 | 1,778 | -1.33% | 543,900 | 1869億5584万 | +0.74% | 16.92 | 2.92 |
| 04/28 | 1,850 | 1,865 | 1,794 | 1,802 | -3.74% | 630,200 | 1894億7943万 | +2.1% | 17.15 | 2.96 |
| 04/27 | 1,854 | 1,885 | 1,838 | 1,872 | +3.2% | 522,900 | 1968億3990万 | +6.36% | 17.81 | 3.07 |
| 04/24 | 1,788 | 1,826 | 1,786 | 1,814 | +1.57% | 449,300 | 1907億4122万 | +3.72% | 17.26 | 2.98 |
| 04/23 | 1,864 | 1,876 | 1,751 | 1,786 | -2.08% | 817,600 | 1877億9704万 | +2.29% | 17 | 2.93 |
| 04/22 | 1,844 | 1,846 | 1,803 | 1,824 | -1.08% | 359,500 | 1917億9272万 | +4.41% | 17.36 | 2.99 |
| 04/21 | 1,865 | 1,888 | 1,834 | 1,844 | -0.16% | 302,500 | 1938億9571万 | +5.61% | 17.55 | 3.03 |
| 04/20 | 1,886 | 1,886 | 1,836 | 1,847 | -0.81% | 402,600 | 1942億1116万 | +5.78% | 17.58 | 3.03 |
| 04/17 | 1,900 | 1,906 | 1,850 | 1,862 | -2% | 374,100 | 1957億8840万 | +6.77% | 17.72 | 3.05 |
| 04/16 | 1,918 | 1,940 | 1,886 | 1,900 | 0% | 497,500 | 1997億8408万 | +9.01% | 18.08 | 3.12 |
| 04/15 | 1,930 | 1,946 | 1,880 | 1,900 | -0.26% | 677,100 | 1997億8408万 | +9.01% | 18.08 | 3.12 |
| 04/14 | 1,847 | 1,908 | 1,840 | 1,905 | +6.25% | 1,025,700 | 2003億983万 | +9.42% | 18.13 | 3.13 |
| 04/13 | 1,800 | 1,816 | 1,768 | 1,793 | -0.44% | 729,900 | 1885億3308万 | +3.28% | 17.06 | 2.94 |
| 04/10 | 1,799 | 1,833 | 1,789 | 1,801 | +1.52% | 712,700 | 1893億7428万 | +3.45% | 17.14 | 2.95 |
| 04/09 | 1,787 | 1,792 | 1,752 | 1,774 | -2.04% | 718,600 | 1865億3524万 | +1.49% | 16.88 | 2.91 |
| 04/08 | 1,745 | 1,816 | 1,724 | 1,811 | +8.77% | 946,100 | 1904億2578万 | +3.37% | 17.23 | 2.97 |
| 04/07 | 1,651 | 1,673 | 1,645 | 1,665 | +1.4% | 419,800 | 1750億7395万 | -5.4% | 15.84 | 2.73 |
| 04/06 | 1,640 | 1,653 | 1,625 | 1,642 | +0.98% | 307,400 | 1726億5551万 | -7.65% | 15.63 | 2.69 |
| 04/03 | 1,627 | 1,644 | 1,616 | 1,626 | +1.37% | 361,500 | 1709億7311万 | -9.67% | 15.47 | 2.67 |
| 04/02 | 1,699 | 1,719 | 1,603 | 1,604 | -3.32% | 638,100 | 1686億5983万 | -12.01% | 15.26 | 2.63 |
| 04/01 | 1,640 | 1,659 | 1,611 | 1,659 | +5.47% | 692,600 | 1744億4305万 | -10.03% | 15.79 | 2.72 |
| 03/31 | 1,560 | 1,599 | 1,540 | 1,573 | -1.63% | 756,200 | 1654億19万 | -15.43% | 15.26 | 2.58 |
| 03/30 | 1,632 | 1,641 | 1,568 | 1,599 | -8.05% | 1,262,200 | 1681億3408万 | -14.9% | 15.52 | 2.62 |
| 03/27 | 1,698 | 1,739 | 1,686 | 1,739 | +1.81% | 822,200 | 1828億5501万 | -8.38% | 16.87 | 2.85 |
| 03/26 | 1,736 | 1,764 | 1,696 | 1,708 | -3.45% | 947,600 | 1795億9538万 | -10.62% | 16.57 | 2.8 |
| 03/25 | 1,719 | 1,782 | 1,710 | 1,769 | +5.86% | 919,700 | 1860億950万 | -8.15% | 17.16 | 2.9 |
| 03/24 | 1,687 | 1,690 | 1,642 | 1,671 | +3.34% | 530,900 | 1757億484万 | -13.64% | 16.21 | 2.74 |
| 03/23 | 1,611 | 1,650 | 1,608 | 1,617 | -6.15% | 916,400 | 1700億2677万 | -16.99% | 15.69 | 2.65 |
| 03/19 | 1,751 | 1,778 | 1,713 | 1,723 | -5.85% | 702,100 | 1811億7262万 | -12.18% | 16.72 | 2.83 |
| 03/18 | 1,811 | 1,837 | 1,805 | 1,830 | +1.95% | 368,400 | 1924億2362万 | -6.82% | 17.76 | 3 |
| 03/17 | 1,832 | 1,851 | 1,780 | 1,795 | -2.66% | 653,600 | 1887億4338万 | -8.42% | 17.42 | 2.94 |
| 03/16 | 1,828 | 1,848 | 1,802 | 1,844 | +2.33% | 477,100 | 1938億9571万 | -5.63% | 17.89 | 3.03 |
| 03/13 | 1,795 | 1,808 | 1,779 | 1,802 | -1.53% | 532,300 | 1894億7943万 | -7.49% | 17.48 | 2.96 |
| 03/12 | 1,861 | 1,890 | 1,818 | 1,830 | -3.73% | 744,700 | 1924億2362万 | -5.86% | 17.76 | 3 |
| 03/11 | 1,876 | 1,942 | 1,860 | 1,901 | +2.76% | 763,200 | 1998億8923万 | -2.06% | 18.45 | 3.12 |
| 03/10 | 1,835 | 1,865 | 1,820 | 1,850 | +3.64% | 722,000 | 1945億2661万 | -4.34% | 17.95 | 3.04 |
| 03/09 | 1,752 | 1,810 | 1,718 | 1,785 | -6.89% | 1,168,300 | 1876億9189万 | -7.56% | 17.32 | 2.93 |
| 03/06 | 1,901 | 1,947 | 1,880 | 1,917 | -2.64% | 858,700 | 2015億7162万 | -0.67% | 18.6 | 3.15 |
| 03/05 | 1,948 | 2,003 | 1,916 | 1,969 | +5.41% | 1,207,800 | 2070億3940万 | +2.34% | 19.11 | 3.23 |
| 03/04 | 1,933 | 1,980 | 1,842 | 1,868 | -6.83% | 1,909,600 | 1964億1930万 | -2.45% | 18.13 | 3.06 |
| 03/03 | 2,089 | 2,111 | 1,998 | 2,005 | -5.69% | 1,728,200 | 2108億2478万 | +5.14% | 19.45 | 3.29 |
| 03/02 | 2,089 | 2,149 | 2,074 | 2,126 | -2.57% | 847,800 | 2235億4787万 | +12.19% | 20.63 | 3.49 |
| 02/27 | 2,075 | 2,187 | 2,056 | 2,182 | -1.27% | 1,654,800 | 2294億3625万 | +16.37% | 21.17 | 3.58 |
| 02/26 | 2,199 | 2,234 | 2,110 | 2,210 | +4.1% | 1,885,600 | 2323億8043万 | +19.39% | 21.44 | 3.63 |
| 02/25 | 2,083 | 2,165 | 2,077 | 2,123 | +2.46% | 1,399,600 | 2232億3243万 | +16.33% | 20.6 | 3.48 |
| 02/24 | 2,039 | 2,099 | 2,030 | 2,072 | +1.62% | 898,100 | 2178億6980万 | +14.92% | 20.1 | 3.4 |
| 02/20 | 2,028 | 2,065 | 2,013 | 2,039 | -1.64% | 1,077,000 | 2143億9987万 | +14.29% | 19.78 | 3.35 |
| 02/19 | 2,064 | 2,102 | 2,050 | 2,073 | -0.1% | 925,800 | 2179億7495万 | +17.52% | 20.11 | 3.4 |
| 02/18 | 2,083 | 2,111 | 2,041 | 2,075 | +0.05% | 1,143,900 | 2181億8525万 | +19.05% | 20.13 | 3.4 |
| 02/17 | 2,000 | 2,158 | 1,997 | 2,074 | +3.86% | 2,266,300 | 2180億8010万 | +20.51% | 20.12 | 3.4 |
| 02/16 | 2,033 | 2,055 | 1,963 | 1,997 | +0.55% | 1,446,900 | 2099億8359万 | +17.54% | 19.38 | 3.28 |
| 02/13 | 1,955 | 2,006 | 1,932 | 1,986 | +0.97% | 1,895,100 | 2088億2694万 | +18.21% | 19.27 | 3.26 |
| 02/12 | 1,851 | 2,034 | 1,850 | 1,967 | +10.63% | 4,740,000 | 2068億2910万 | +18.21% | 19.09 | 3.23 |
| 02/10 | 1,758 | 1,795 | 1,748 | 1,778 | +2.77% | 1,617,400 | 1869億5584万 | +7.82% | 17.25 | 2.92 |
| 02/09 | 1,717 | 1,762 | 1,687 | 1,730 | +5.3% | 1,904,100 | 1819億866万 | +5.42% | 16.79 | 2.84 |
| 02/06 | 1,678 | 1,680 | 1,623 | 1,643 | -2.78% | 2,118,100 | 1727億6066万 | +0.55% | 15.94 | 2.7 |
| 02/05 | 1,674 | 1,705 | 1,650 | 1,690 | -0.71% | 1,164,900 | 1777億268万 | +3.68% | 16.4 | 2.77 |
| 02/04 | 1,720 | 1,748 | 1,678 | 1,702 | -4% | 1,785,100 | 1789億6448万 | +4.67% | 16.51 | 2.79 |
| 02/03 | 1,744 | 1,796 | 1,716 | 1,773 | +4.05% | 1,658,300 | 1864億3009万 | +9.44% | 17.2 | 2.91 |
| 02/02 | 1,744 | 1,782 | 1,692 | 1,704 | -4.48% | 2,097,000 | 1791億7478万 | +5.77% | 16.53 | 2.8 |
| 01/30 | 1,791 | 1,852 | 1,740 | 1,784 | +0.51% | 3,085,200 | 1875億8674万 | +11.08% | 17.31 | 2.93 |
| 01/29 | 1,798 | 1,832 | 1,735 | 1,775 | +0.97% | 2,930,300 | 1866億4039万 | +11.15% | 17.22 | 2.91 |
| 01/28 | 1,735 | 1,782 | 1,669 | 1,758 | +1.27% | 2,937,800 | 1848億5285万 | +10.78% | 17.06 | 2.88 |
| 01/27 | 1,666 | 1,743 | 1,643 | 1,736 | +4.2% | 1,967,000 | 1825億3956万 | +10.08% | 16.84 | 2.85 |
| 01/26 | 1,661 | 1,699 | 1,626 | 1,666 | -3.08% | 1,937,000 | 1751億7910万 | +6.18% | 16.17 | 2.73 |
| 01/23 | 1,700 | 1,740 | 1,650 | 1,719 | +5.78% | 2,318,600 | 1807億5202万 | +9.98% | 16.68 | 2.82 |
| 01/22 | 1,592 | 1,636 | 1,581 | 1,625 | +3.11% | 660,400 | 1708億6797万 | +4.3% | 15.77 | 2.67 |
| 01/21 | 1,530 | 1,576 | 1,526 | 1,576 | +1.35% | 342,600 | 1657億1564万 | +1.22% | 15.29 | 2.59 |
| 01/20 | 1,573 | 1,578 | 1,555 | 1,555 | -1.58% | 333,200 | 1635億750万 | -0.32% | 15.09 | 2.55 |
| 01/19 | 1,570 | 1,590 | 1,538 | 1,580 | -0.5% | 572,900 | 1661億3624万 | +0.96% | 15.33 | 2.59 |
| 01/16 | 1,559 | 1,599 | 1,552 | 1,588 | +2.98% | 851,800 | 1669億7743万 | +1.15% | 15.41 | 2.61 |
| 01/15 | 1,509 | 1,548 | 1,503 | 1,542 | -0.06% | 898,000 | 1621億4055万 | -2.1% | 14.96 | 2.53 |
| 01/14 | 1,544 | 1,550 | 1,530 | 1,543 | +0.13% | 631,400 | 1622億4570万 | -2.4% | 14.97 | 2.53 |
| 01/13 | 1,555 | 1,555 | 1,511 | 1,541 | +1.45% | 663,400 | 1620億3541万 | -2.84% | 14.95 | 2.53 |
| 01/09 | 1,516 | 1,534 | 1,499 | 1,519 | -0.85% | 693,000 | 1597億2212万 | -4.53% | 14.74 | 2.49 |
| 01/08 | 1,550 | 1,552 | 1,528 | 1,532 | -2.42% | 803,000 | 1610億8906万 | -4.13% | 14.86 | 2.51 |
| 01/07 | 1,590 | 1,628 | 1,570 | 1,570 | -1.26% | 1,005,800 | 1650億8474万 | -2.18% | 15.23 | 2.58 |
| 01/06 | 1,578 | 1,594 | 1,559 | 1,590 | +0.63% | 779,400 | 1671億8773万 | -1.24% | 15.43 | 2.61 |
| 01/05 | 1,580 | 1,593 | 1,572 | 1,580 | +2.13% | 432,700 | 1661億3624万 | -2.05% | 15.33 | 2.59 |
| 2025 | ||||||||||
| 12/30 | 1,558 | 1,558 | 1,539 | 1,547 | -1.02% | 228,300 | 1626億6630万 | -4.15% | 15.01 | 2.71 |
| 12/29 | 1,580 | 1,581 | 1,558 | 1,563 | -0.45% | 394,100 | 1643億4869万 | -3.4% | 15.17 | 2.74 |
| 12/26 | 1,569 | 1,582 | 1,554 | 1,570 | +0.38% | 377,000 | 1650億8474万 | -3.09% | 15.23 | 2.75 |
| 12/25 | 1,555 | 1,576 | 1,554 | 1,564 | +0.58% | 354,500 | 1644億5384万 | -3.64% | 15.18 | 2.74 |
| 12/24 | 1,564 | 1,576 | 1,555 | 1,555 | -0.77% | 275,100 | 1635億750万 | -4.19% | 15.09 | 2.72 |
| 12/23 | 1,569 | 1,572 | 1,553 | 1,567 | +0.19% | 263,800 | 1647億6929万 | -3.57% | 15.2 | 2.74 |
| 12/22 | 1,557 | 1,580 | 1,543 | 1,564 | +1.96% | 428,300 | 1644億5384万 | -4.17% | 15.18 | 2.74 |
| 12/19 | 1,530 | 1,536 | 1,517 | 1,534 | +1.59% | 386,600 | 1612億9936万 | -6.29% | 14.88 | 2.68 |
| 12/18 | 1,516 | 1,522 | 1,501 | 1,510 | -1.37% | 387,200 | 1587億7577万 | -8.32% | 14.65 | 2.64 |
| 12/17 | 1,518 | 1,531 | 1,500 | 1,531 | +0.79% | 420,800 | 1609億8391万 | -8.05% | 14.86 | 2.68 |
| 12/16 | 1,549 | 1,559 | 1,516 | 1,519 | -3.43% | 602,800 | 1597億2212万 | -9.69% | 14.74 | 2.66 |
| 12/15 | 1,574 | 1,582 | 1,552 | 1,573 | -2.54% | 438,600 | 1654億19万 | -7.42% | 15.26 | 2.75 |
| 12/12 | 1,654 | 1,659 | 1,605 | 1,614 | -2.12% | 327,200 | 1697億1132万 | -5.72% | 15.66 | 2.82 |
| 12/11 | 1,681 | 1,687 | 1,646 | 1,649 | -1.55% | 244,300 | 1733億9155万 | -4.35% | 16 | 2.89 |
| 12/10 | 1,705 | 1,722 | 1,672 | 1,675 | -2.73% | 296,300 | 1761億2544万 | -3.29% | 16.25 | 2.93 |
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 | |
| 2012年 3月期 | 112 4,030 3/26 | 62 2,247 2/21 | 15,534,000 431,500 3/22 | 96億236万 | 53億5397万 | +57.02% 3/22 | -8.23% 4/27 |
| 2013年 3月期 | 86 3,080 3/21 3,090 3/19 | 44 1,591 11/14 1,591 11/1 他2件 | 4,654,800 129,300 4/24 | 73億6260万 | 37億4325万 | +23.41% 3/19 | -22.52% 5/18 |
| 2014年 3月期 | 162 2,919 9/17 | 61 1,106 4/1 | 2,185,200 121,400 10/3 | 139億1031万 | 52億7057万 | +36.2% 9/17 | -12.85% 6/7 |
| 2015年 3月期 | 334 2,001 11/28 | 104 1,880 5/22 1,878 5/21 | 2,341,200 390,200 11/28 | 336億8667万 | 105億4988万 | +31.26% 7/2 | -13.44% 2/17 |
| 2016年 3月期 | 543 3,260 3/31 | 260 1,562 5/8 1,561 5/7 | 1,683,000 280,500 5/14 | 571億3123万 | 273億7392万 | +23.77% 3/15 | -16.65% 2/12 |
| 2017年 3月期 | 699 4,195 7/12 | 430 2,579 5/2 | 1,620,000 270,000 5/31 | 735億1703万 | 451億9676万 | +15.94% 6/8 | -12.67% 8/17 |
| 2018年 3月期 | 1,550 2/28 | 521 1,563 4/13 | 1,354,500 451,500 10/20 | 1629億8175万 | 547億8289万 | +19.38% 1/9 | -9.19% 2/14 |
| 2019年 3月期 | 1,867 6/19 | 919 12/25 | 1,261,300 9/21 | 1963億1415万 | 966億3240万 | +24.26% 2/14 | -18.57% 12/25 |
| 2020年 3月期 | 1,923 1/14 | 1,023 3/17 | 1,431,100 8/8 | 2022億252万 | 1075億6795万 | +17.34% 4/17 | -22.42% 3/16 |
| 2021年 3月期 | 1,806 7/7 | 1,232 3/11 | 1,159,600 9/28 | 1899億3万 | 1295億4420万 | +19.78% 1/14 | -11.28% 8/28 |
| 2022年 3月期 | 1,930 12/22 | 1,145 5/17 | 933,300 9/28 | 2029億3857万 | 1203億9620万 | +14.58% 12/21 | -15.1% 1/27 |
| 2023年 3月期 | 2,549 11/16 | 1,658 4/7 | 706,900 11/10 | 2680億2612万 | 1743億3790万 | +24.51% 11/16 | -12.95% 12/23 |
| 2024年 3月期 | 2,743 2/6 | 1,701 5/15 | 1,840,100 5/22 | 2884億2513万 | 1788億5933万 | +13.3% 11/30 | -12.01% 5/15 |
| 2025年 3月期 | 2,592 4/1 | 1,212 3/31 | 1,169,700 5/14 | 2725億4755万 | 1274億4121万 | +12.36% 5/7 | -27.74% 8/5 |
| 2026年 3月期 | 2,234 2/26 | 954 4/9 | 4,740,000 2/12 | 2349億402万 | 1003億1264万 | +31.51% 5/14 | -16.98% 3/23 |
| 最新 | 2,146 2026/5/13 | 1,436,600 | 2256億5086万 | +15.81% 1,853 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 103%（2.03倍）
- 2014/12/30 vs 2013/12/30
- 158%（2.58倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 126%（2.26倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 71%（1.71倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/05/13 vs 2025/12/30
- 39%（1.39倍）
- 過去安値
44円（2012/11/14） - 4756%（48.56倍）
2,146円（5/13）
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。
