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
09/18	535	554	526	541	+1.31%	28,100	-	+5.25%	-	-
09/17	521	551	521	534	+2.1%	42,100	-	+4.3%	-	-
09/16	518	526	518	523	+1.16%	9,800	-	+2.35%	-	-
09/15	517	526	517	517	-0.77%	7,300	-	+1.37%	-	-
09/14	530	532	515	521	-1.51%	28,000	-	+2.36%	-	-
09/11	529	539	512	529	0%	51,000	-	+3.93%	-	-
09/10	518	533	510	529	+0.95%	19,300	-	+3.93%	-	-
09/09	539	545	521	524	-1.69%	37,600	-	+2.95%	-	-
09/08	547	547	533	533	-2.2%	36,100	-	+4.51%	-	-
09/07	530	546	530	545	+2.44%	38,500	-	+6.86%	-	-
09/04	538	538	514	532	-1.12%	48,100	-	+4.11%	-	-
09/03	503	550	500	538	+6.53%	175,000	-	+5.49%	-	-
09/02	484	514	479	505	+3.7%	103,400	-	-0.59%	-	-
09/01	487	495	484	487	-0.41%	56,100	-	-3.94%	-	-
08/31	493	493	481	489	-0.61%	44,700	-	-3.93%	-	-
08/28	493	504	492	492	0%	42,400	-	-3.34%	-	-
08/27	498	506	492	492	-1.4%	54,600	-	-3.34%	-	-
08/26	499	505	494	499	-0.8%	20,900	-	-2.16%	-	-
08/25	508	508	498	503	-1.57%	25,000	-	-1.18%	-	-
08/24	514	515	500	511	+2.82%	23,300	-	+0.59%	-	-
08/21	497	507	493	497	+0.4%	19,700	-	-2.17%	-	-
08/20	491	497	485	495	+1.43%	51,300	-	-2.75%	-	-
08/19	517	517	488	488	-3.94%	88,800	-	-4.31%	-	-
08/18	520	525	503	508	-1.74%	31,300	-	-0.59%	-	-
08/17	494	517	493	517	+3.19%	48,600	-	+1.17%	-	-
08/14	505	518	499	501	+0.2%	37,300	-	-1.57%	-	-
08/13	502	509	496	500	+0.4%	31,200	-	-1.77%	-	-
08/12	500	506	491	498	+0.2%	29,400	-	-2.35%	-	-
08/10	510	515	486	497	-4.42%	65,700	-	-2.74%	-	-
08/07	511	522	506	520	+0.58%	13,800	-	+1.56%	-	-
08/06	525	533	515	517	-3%	38,100	-	+0.98%	-	-
08/05	564	575	525	533	-2.38%	75,100	-	+3.7%	-	-
08/04	549	565	546	546	-0.36%	58,500	-	+6.23%	-	-
08/03	562	562	544	548	-3.01%	58,900	-	+6.82%	-	-
07/31	525	577	520	565	+13.23%	158,200	-	+10.35%	-	-
07/30	479	504	479	499	+3.31%	61,600	-	-2.16%	-	-
07/29	498	499	473	483	-3.01%	89,800	-	-5.29%	-	-
07/28	527	527	491	498	-7.26%	88,200	-	-2.54%	-	-
07/27	498	538	495	537	+9.82%	103,200	-	+4.88%	-	-
07/24	495	495	484	489	-1.21%	40,500	-	-4.68%	-	-
07/23	500	501	491	495	0%	17,500	-	-5.17%	-	-
07/22	493	506	489	495	+0.61%	27,500	-	-6.78%	-	-
07/21	478	503	478	492	+3.36%	43,600	-	-9.39%	-	-
07/17	496	496	473	476	-5.93%	80,800	-	-14.23%	-	-
07/16	523	523	496	506	-2.88%	64,200	-	-10.92%	-	-
07/15	517	521	511	521	+0.97%	30,400	-	-9.39%	-	-
07/14	514	521	503	516	+0.98%	37,400	-	-11.34%	-	-
07/13	504	523	503	511	+1.39%	62,000	-	-13.97%	-	-
07/10	486	507	485	504	+3.7%	55,200	-	-16.28%	-	-
07/09	505	507	483	486	-3.57%	94,200	-	-20.59%	-	-
07/08	503	512	498	504	-0.4%	65,600	-	-19.23%	-	-
07/07	521	526	503	506	-2.88%	46,200	-	-20.06%	-	-
07/06	535	542	521	521	-0.76%	30,700	-	-18.34%	-	-
07/03	535	535	515	525	-1.87%	44,100	-	-18.35%	-	-
07/02	549	549	521	535	-2.55%	56,000	-	-17.31%	-	-
07/01	531	554	530	549	+3%	45,500	-	-15.28%	-	-
06/30	532	545	520	533	+0.19%	48,900	-	-17.62%	-	-
06/29	522	564	501	532	+3.91%	84,100	-	-18.15%	-	-
06/26	523	523	504	512	-1.16%	40,000	-	-21.47%	-	-
06/25	526	542	518	518	+2.37%	58,100	-	-20.8%	-	-
06/24	511	531	501	506	-1.17%	42,700	-	-22.75%	-	-
06/23	525	554	511	512	-2.29%	131,700	-	-22.07%	-	-
06/22	499	538	499	524	-6.76%	362,600	-	-20.49%	-	-
06/19	725	749	561	562	-20.96%	366,400	-	-14.98%	-	-
06/18	740	768	706	711	-2.6%	97,400	-	+7.4%	-	-
06/17	758	760	723	730	-6.65%	82,900	-	+10.94%	-	-
06/16	820	874	768	782	-2.86%	173,800	-	+19.75%	-	-
06/15	790	862	784	805	+2.81%	282,100	-	+24.42%	-	-
06/12	732	783	715	783	+14.64%	195,200	-	+22.15%	-	-
06/11	665	695	642	683	-3.8%	80,800	-	+7.05%	-	-
06/10	795	808	708	710	-12.35%	134,100	-	+11.11%	-	-
06/09	744	830	719	810	+13.45%	234,200	-	+27.56%	-	-
06/08	690	720	688	714	-5.56%	96,000	-	+13.88%	-	-
06/05	767	787	738	756	-1.82%	160,100	-	+21.35%	-	-
06/04	820	870	736	770	+4.34%	705,800	-	+24.6%	-	-
06/03	648	738	648	738	+15.67%	62,500	-	+20.59%	-	-
06/02	646	647	612	638	-1.24%	46,200	-	+5.11%	-	-
06/01	608	670	608	646	+6.43%	162,200	-	+6.6%	-	-
05/29	582	646	565	607	+8.98%	274,400	-	+0.17%	-	-
05/28	545	565	543	557	+2.58%	32,800	-	-8.24%	-	-
05/27	594	594	543	543	-8.74%	53,300	-	-11.13%	-	-
05/26	613	615	569	595	-0.34%	54,900	-	-3.25%	-	-
05/25	570	605	570	597	+8.55%	88,700	-	-3.24%	-	-
05/22	560	565	549	550	-1.43%	27,500	-	-11.15%	-	-
05/21	546	570	546	558	+3.72%	34,800	-	-10.29%	-	-
05/20	567	567	537	538	-4.78%	61,500	-	-13.92%	-	-
05/19	570	576	560	565	-0.35%	36,500	-	-10.17%	-	-
05/18	592	592	560	567	-4.55%	55,200	-	-10.14%	-	-
05/15	625	625	581	594	-3.41%	69,200	-	-6.16%	-	-
05/14	605	619	603	615	+1.15%	21,200	-	-3.15%	-	-
05/13	612	629	606	608	-1.3%	48,900	-	-4.25%	-	-
05/12	665	670	615	616	-8.74%	69,100	-	-3.14%	-	-
05/11	746	746	666	675	-3.71%	104,000	-	+6.13%	-	-
05/08	681	701	673	701	0%	66,700	-	+10.57%	-	-
05/07	632	724	632	701	+12.34%	305,000	-	+11.27%	-	-
05/01	617	635	612	624	+2.8%	25,900	-	-0.32%	-	-
04/30	608	620	605	607	-0.33%	12,400	-	-3.04%	-	-
04/28	630	630	602	609	-2.4%	32,800	-	-2.72%	-	-
04/27	614	630	612	624	+0.97%	30,200	-	-0.32%	-	-
04/24	613	622	610	618	+0.82%	12,300	-	-1.12%	-	-

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
2023年 12月期	3,860 11,580 12/29	1,080 3,240 10/16	7,964,100 2,654,700 12/5	40.41	11.31	4.28	1.2	519億9420万	145億4760万	3.92倍 12/29
2024年 12月期	4,965 4/9	962 12/23	3,820,600 4/9	120.6	23.37	5.39	1.04	668億7855万	129億5814万	1.09倍 12/30
2025年 12月期	1,486 1/7	563 4/7	2,542,600 1/7	赤字	赤字	2.01	0.76	200億1642万	75億8361万	0.89倍 12/30
最新	541 2026/9/18		28,100	-		-		72億8727万		-

ジェイ・イー・ティ（6228）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート