- 6356
- 2026/10/02
- 時価
- 193億円
- PER 予
- 10.96倍
- 2010年以降
- 3.07-58.97倍
（2010-2026年） - PBR
- 1.29倍
- 2010年以降
- 0.35-3.14倍
（2010-2026年） - 配当 予
- 0.74%
- ROE 予
- 11.78%
- ROA 予
- 10.22%
- 資料
- Link
- CSV,JSON
日本ギア工業（6356）の時価総額の推移
- 2010年3月31日
- 57億5484万
- 2011年3月31日
- 48億9804万
- 2012年3月30日
- 53億1216万
- 2013年3月29日
- 57億6912万
- 2014年3月31日
- 54億3775万
- 2015年3月31日
- 67億1277万
- 2016年3月30日
- 43億2815万
- 2017年3月31日
- 54億2071万
- 2018年3月30日
- 67億5441万
- 2019年3月29日
- 62億1506万
- 2020年3月31日
- 34億5981万
- 2021年3月31日
- 48億6938万
- 2022年3月31日
- 39億2964万
- 2023年3月31日
- 72億4687万
- 2024年3月29日
- 89億1257万
- 2025年3月31日
- 68億6235万
- 2026年3月31日
- 186億9307万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 1,378 | 1,396 | 1,355 | 1,355 | -1.88% | 115,700 | - | +0.22% | - | - |
| 10/01 | 1,389 | 1,400 | 1,378 | 1,381 | -0.72% | 85,300 | - | +2.22% | - | - |
| 09/30 | 1,362 | 1,391 | 1,357 | 1,391 | +1.53% | 119,100 | - | +3.27% | - | - |
| 09/29 | 1,383 | 1,422 | 1,362 | 1,370 | -0.44% | 255,400 | - | +1.93% | - | - |
| 09/28 | 1,382 | 1,394 | 1,354 | 1,376 | +0.51% | 193,200 | - | +2.61% | - | - |
| 09/25 | 1,362 | 1,373 | 1,347 | 1,369 | +0.51% | 160,400 | - | +2.24% | - | - |
| 09/24 | 1,372 | 1,384 | 1,345 | 1,362 | -1.73% | 242,500 | - | +1.72% | - | - |
| 09/18 | 1,394 | 1,400 | 1,324 | 1,386 | -0.22% | 621,800 | - | +3.36% | - | - |
| 09/17 | 1,428 | 1,467 | 1,372 | 1,389 | -4.73% | 1,073,100 | - | +3.5% | - | - |
| 09/16 | 1,414 | 1,550 | 1,340 | 1,458 | +0.97% | 2,754,800 | - | +8.56% | - | - |
| 09/15 | 1,473 | 1,699 | 1,403 | 1,444 | -4.56% | 10,591,600 | - | +7.84% | - | - |
| 09/14 | 1,421 | 1,513 | 1,402 | 1,513 | +24.73% | 1,232,100 | - | +13.33% | - | - |
| 09/11 | 1,241 | 1,320 | 1,205 | 1,213 | -3.81% | 394,600 | - | -8.59% | - | - |
| 09/10 | 1,284 | 1,295 | 1,261 | 1,261 | -2.7% | 83,300 | - | -5.47% | - | - |
| 09/09 | 1,295 | 1,333 | 1,295 | 1,296 | -0.38% | 75,600 | - | -3.21% | - | - |
| 09/08 | 1,345 | 1,345 | 1,300 | 1,301 | -3.49% | 80,200 | - | -2.98% | - | - |
| 09/07 | 1,301 | 1,360 | 1,301 | 1,348 | +2.35% | 130,200 | - | +0.6% | - | - |
| 09/04 | 1,293 | 1,319 | 1,293 | 1,317 | +1.07% | 46,100 | - | -1.5% | - | - |
| 09/03 | 1,306 | 1,323 | 1,298 | 1,303 | +0.31% | 38,900 | - | -2.32% | - | - |
| 09/02 | 1,311 | 1,328 | 1,288 | 1,299 | -3.78% | 98,900 | - | -2.48% | - | - |
| 09/01 | 1,318 | 1,356 | 1,316 | 1,350 | +1.5% | 80,500 | - | +1.35% | - | - |
| 08/31 | 1,311 | 1,339 | 1,301 | 1,330 | +0.15% | 80,800 | - | -0.23% | - | - |
| 08/28 | 1,345 | 1,367 | 1,319 | 1,328 | -0.52% | 62,000 | - | -0.45% | - | - |
| 08/27 | 1,320 | 1,348 | 1,313 | 1,335 | +1.21% | 71,000 | - | -0.15% | - | - |
| 08/26 | 1,337 | 1,338 | 1,300 | 1,319 | -0.68% | 56,300 | - | -1.64% | - | - |
| 08/25 | 1,298 | 1,328 | 1,295 | 1,328 | +2.47% | 41,400 | - | -1.12% | - | - |
| 08/24 | 1,307 | 1,317 | 1,288 | 1,296 | -0.23% | 84,800 | - | -3.71% | - | - |
| 08/21 | 1,303 | 1,307 | 1,279 | 1,299 | -0.84% | 82,400 | - | -4.13% | - | - |
| 08/20 | 1,323 | 1,351 | 1,310 | 1,310 | -0.91% | 75,700 | - | -4.1% | - | - |
| 08/19 | 1,356 | 1,360 | 1,303 | 1,322 | -3.85% | 112,300 | - | -3.99% | - | - |
| 08/18 | 1,398 | 1,425 | 1,375 | 1,375 | -2.34% | 64,800 | - | -0.65% | - | - |
| 08/17 | 1,401 | 1,420 | 1,383 | 1,408 | +0.86% | 87,600 | - | +1.37% | - | - |
| 08/14 | 1,422 | 1,429 | 1,395 | 1,396 | -1.27% | 61,400 | - | +0.29% | - | - |
| 08/13 | 1,367 | 1,422 | 1,367 | 1,414 | +3.51% | 124,800 | - | +1.29% | - | - |
| 08/12 | 1,340 | 1,379 | 1,335 | 1,366 | +2.17% | 74,500 | - | -2.64% | - | - |
| 08/10 | 1,350 | 1,378 | 1,332 | 1,337 | +0.15% | 55,700 | - | -5.71% | - | - |
| 08/07 | 1,370 | 1,381 | 1,333 | 1,335 | -2.55% | 73,600 | - | -6.64% | - | - |
| 08/06 | 1,363 | 1,394 | 1,352 | 1,370 | -1.37% | 79,900 | - | -4.73% | - | - |
| 08/05 | 1,350 | 1,389 | 1,346 | 1,389 | +3.81% | 88,200 | - | -3.74% | - | - |
| 08/04 | 1,295 | 1,347 | 1,295 | 1,338 | +4.21% | 89,000 | - | -7.53% | - | - |
| 08/03 | 1,242 | 1,305 | 1,242 | 1,284 | +1.42% | 82,600 | - | -11.63% | - | - |
| 07/31 | 1,304 | 1,396 | 1,243 | 1,266 | +0.88% | 439,400 | - | -13.29% | - | - |
| 07/30 | 1,222 | 1,285 | 1,220 | 1,255 | +0.4% | 134,300 | - | -14.63% | - | - |
| 07/29 | 1,304 | 1,312 | 1,235 | 1,250 | -3.55% | 163,800 | - | -15.48% | - | - |
| 07/28 | 1,380 | 1,386 | 1,294 | 1,296 | -6.02% | 158,000 | - | -12.9% | - | - |
| 07/27 | 1,367 | 1,400 | 1,325 | 1,379 | +1.25% | 195,400 | - | -8.01% | - | - |
| 07/24 | 1,400 | 1,418 | 1,350 | 1,362 | -3.2% | 164,600 | - | -9.44% | - | - |
| 07/23 | 1,402 | 1,421 | 1,393 | 1,407 | -0.35% | 84,400 | - | -6.82% | - | - |
| 07/22 | 1,395 | 1,438 | 1,368 | 1,412 | +2.69% | 182,000 | - | -7.04% | - | - |
| 07/21 | 1,411 | 1,411 | 1,328 | 1,375 | -2.48% | 391,900 | - | -9.42% | - | - |
| 07/17 | 1,505 | 1,514 | 1,385 | 1,410 | -7.66% | 360,300 | - | -7.24% | - | - |
| 07/16 | 1,550 | 1,568 | 1,521 | 1,527 | -3.23% | 103,100 | - | +0.46% | - | - |
| 07/15 | 1,575 | 1,579 | 1,523 | 1,578 | +0.45% | 135,100 | - | +4.23% | - | - |
| 07/14 | 1,490 | 1,574 | 1,490 | 1,571 | +4.73% | 273,600 | - | +4.18% | - | - |
| 07/13 | 1,480 | 1,545 | 1,455 | 1,500 | 0% | 235,600 | - | -0.46% | - | - |
| 07/10 | 1,503 | 1,509 | 1,455 | 1,500 | +0.74% | 244,500 | - | -0.46% | - | - |
| 07/09 | 1,528 | 1,549 | 1,412 | 1,489 | -0.73% | 620,000 | - | -1.46% | - | - |
| 07/08 | 1,541 | 1,570 | 1,492 | 1,500 | -4.76% | 369,500 | - | -0.66% | - | - |
| 07/07 | 1,700 | 1,715 | 1,575 | 1,575 | -9.85% | 454,800 | - | +4.37% | - | - |
| 07/06 | 1,750 | 1,895 | 1,708 | 1,747 | +6.07% | 903,600 | - | +16.08% | - | - |
| 07/03 | 1,558 | 1,668 | 1,521 | 1,647 | +7.86% | 487,000 | - | +10.24% | - | - |
| 07/02 | 1,480 | 1,567 | 1,455 | 1,527 | +3.18% | 261,500 | - | +2.14% | - | - |
| 07/01 | 1,490 | 1,515 | 1,472 | 1,480 | -0.67% | 111,200 | - | -1.4% | - | - |
| 06/30 | 1,498 | 1,520 | 1,475 | 1,490 | -0.6% | 130,500 | - | -1.39% | - | - |
| 06/29 | 1,510 | 1,579 | 1,458 | 1,499 | +2.67% | 273,500 | - | -1.45% | - | - |
| 06/26 | 1,500 | 1,509 | 1,431 | 1,460 | -3.69% | 140,100 | - | -4.14% | - | - |
| 06/25 | 1,530 | 1,530 | 1,472 | 1,516 | +1.74% | 182,500 | - | -0.59% | - | - |
| 06/24 | 1,478 | 1,544 | 1,456 | 1,490 | +2.62% | 299,600 | - | -1.91% | - | - |
| 06/23 | 1,590 | 1,593 | 1,452 | 1,452 | -8.39% | 303,700 | - | -4.1% | - | - |
| 06/22 | 1,500 | 1,609 | 1,476 | 1,585 | +6.02% | 282,800 | - | +4.76% | - | - |
| 06/19 | 1,542 | 1,570 | 1,476 | 1,495 | -2.03% | 261,300 | - | -0.8% | - | - |
| 06/18 | 1,556 | 1,606 | 1,525 | 1,526 | -6.38% | 362,700 | - | +1.46% | - | - |
| 06/17 | 1,420 | 1,678 | 1,393 | 1,630 | +18.29% | 1,265,900 | - | +8.67% | - | - |
| 06/16 | 1,445 | 1,445 | 1,360 | 1,378 | -3.84% | 198,600 | - | -7.58% | - | - |
| 06/15 | 1,437 | 1,460 | 1,402 | 1,433 | +1.2% | 174,400 | - | -4.28% | - | - |
| 06/12 | 1,468 | 1,475 | 1,393 | 1,416 | +2.76% | 284,300 | - | -5.6% | - | - |
| 06/11 | 1,365 | 1,391 | 1,329 | 1,378 | -3.3% | 265,400 | - | -8.32% | - | - |
| 06/10 | 1,526 | 1,555 | 1,416 | 1,425 | -7.35% | 288,100 | - | -5.44% | - | - |
| 06/09 | 1,510 | 1,538 | 1,468 | 1,538 | +2.6% | 282,300 | - | +1.85% | - | - |
| 06/08 | 1,506 | 1,534 | 1,431 | 1,499 | -6.55% | 467,300 | - | -0.86% | - | - |
| 06/05 | 1,531 | 1,653 | 1,517 | 1,604 | +10.24% | 421,800 | - | +5.53% | - | - |
| 06/04 | 1,488 | 1,507 | 1,451 | 1,455 | -2.22% | 167,000 | - | -4.34% | - | - |
| 06/03 | 1,477 | 1,530 | 1,448 | 1,488 | +2.13% | 178,300 | - | -2.75% | - | - |
| 06/02 | 1,481 | 1,515 | 1,442 | 1,457 | -2.35% | 220,600 | - | -4.83% | - | - |
| 06/01 | 1,660 | 1,682 | 1,485 | 1,492 | -10.12% | 527,500 | - | -1.97% | - | - |
| 05/29 | 1,707 | 1,741 | 1,633 | 1,660 | -1.78% | 232,100 | - | +9.72% | - | - |
| 05/28 | 1,661 | 1,728 | 1,622 | 1,690 | -1.74% | 311,400 | - | +12.74% | - | - |
| 05/27 | 1,766 | 1,845 | 1,670 | 1,720 | -1.15% | 516,200 | - | +15.82% | - | - |
| 05/26 | 1,570 | 1,740 | 1,564 | 1,740 | +11.54% | 661,400 | - | +18.45% | - | - |
| 05/25 | 1,525 | 1,594 | 1,496 | 1,560 | +3.86% | 291,500 | - | +7.51% | - | - |
| 05/22 | 1,361 | 1,509 | 1,361 | 1,502 | +10.85% | 315,300 | - | +4.38% | - | - |
| 05/21 | 1,361 | 1,395 | 1,345 | 1,355 | -1.31% | 153,900 | - | -5.38% | - | - |
| 05/20 | 1,401 | 1,415 | 1,341 | 1,373 | -2.97% | 183,600 | - | -3.78% | - | - |
| 05/19 | 1,462 | 1,473 | 1,403 | 1,415 | -2.35% | 201,800 | - | -0.63% | - | - |
| 05/18 | 1,398 | 1,511 | 1,361 | 1,449 | +2.77% | 369,000 | - | +2.04% | - | - |
| 05/15 | 1,438 | 1,439 | 1,366 | 1,410 | -1.95% | 379,900 | - | +0.07% | - | - |
| 05/14 | 1,406 | 1,514 | 1,403 | 1,438 | +2.49% | 572,700 | - | +2.71% | - | - |
| 05/13 | 1,475 | 1,680 | 1,397 | 1,403 | -7.88% | 1,067,700 | - | +0.94% | - | - |
| 05/12 | 1,580 | 1,591 | 1,457 | 1,523 | +0.4% | 349,200 | - | +10.2% | - | - |
| 05/11 | 1,482 | 1,550 | 1,474 | 1,517 | +1.88% | 267,400 | - | +10.49% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 485 2/18 | 216 4/1 | 180,000 2/17 | - | - | 57億5484万 3/31 |
| 2011年 3月期 | 405 3/9 3/7 他2件 | 250 3/16 3/15 | 74,000 12/17 | 57億8340万 | 35億7000万 | 48億9804万 3/31 |
| 2012年 3月期 | 394 5/2 | 281 8/9 | 56,000 6/1 | 56億2632万 | 40億1268万 | 53億1216万 3/30 |
| 2013年 3月期 | 490 3/26 | 312 5/24 | 91,000 7/24 | 69億9720万 | 44億5536万 | 57億6912万 3/29 |
| 2014年 3月期 | 480 5/30 | 303 12/25 | 104,000 5/7 | 68億5440万 | 43億2684万 | 54億3775万 3/31 |
| 2015年 3月期 | 1,440 11/28 | 384 4/2 | 151,000 11/17 | 205億6320万 | 54億8352万 | 67億1277万 3/31 |
| 2016年 3月期 | 489 4/9 | 282 2/12 | 300,000 6/8 | 69億8292万 | 40億2696万 | 43億2815万 3/30 |
| 2017年 3月期 | 432 3/13 | 253 6/27 | 327,500 10/28 | 61億6896万 | 36億1284万 | 54億2071万 3/31 |
| 2018年 3月期 | 547 9/4 | 326 4/11 | 1,802,600 8/1 | 78億1116万 | 46億5528万 | 67億5441万 3/30 |
| 2019年 3月期 | 543 7/25 7/24 | 337 12/25 | 441,000 9/3 | 77億5404万 | 48億1236万 | 62億1506万 3/29 |
| 2020年 3月期 | 504 6/13 | 210 3/23 3/19 | 712,800 6/13 | 71億9712万 | 29億9880万 | 34億5981万 3/31 |
| 2021年 3月期 | 355 3/19 | 210 4/3 | 173,500 10/27 | 50億6940万 | 29億9880万 | 48億6938万 3/31 |
| 2022年 3月期 | 352 9/9 | 251 1/28 1/27 | 1,018,900 9/9 | 50億2656万 | 35億8428万 | 39億2964万 3/31 |
| 2023年 3月期 | 575 3/3 | 253 4/25 | 1,941,600 1/27 | 82億1100万 | 36億1284万 | 72億4687万 3/31 |
| 2024年 3月期 | 725 2/1 | 336 7/28 | 4,986,600 10/30 | 103億5300万 | 47億9808万 | 89億1257万 3/29 |
| 2025年 3月期 | 763 4/12 | 389 8/5 | 955,700 5/13 | 108億9564万 | 55億5492万 | 68億6235万 3/31 |
| 2026年 3月期 | 2,287 3/11 | 378 4/7 | 18,389,900 3/6 | 326億5836万 | 53億9784万 | 186億9307万 3/31 |
| 最新 | 1,355 2026/10/2 | 115,700 | 193億4940万 | |||
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。
