日本ギア工業（6356）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,457
- 始値
- 1,477
- 高値
- 1,530
- 安値
- 1,448
- 終値 +2.13%
- 1,488
- 出来高 -19.17%
- 178,300
乖離率
- 株価（5日）
移動平均値 - -4.43%
1,557 - 株価（25日）
移動平均値 - -2.75%
1,530 - 出来高（5日）
移動平均値 - -39.35%
293,980
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,477 | 1,530 | 1,448 | 1,488 | +2.13% | 178,300 | 212億4864万 | -2.75% | 12.04 | 1.46 |
| 06/02 | 1,481 | 1,515 | 1,442 | 1,457 | -2.35% | 220,600 | 208億596万 | -4.83% | 11.79 | 1.43 |
| 06/01 | 1,660 | 1,682 | 1,485 | 1,492 | -10.12% | 527,500 | 213億576万 | -1.97% | 12.07 | 1.47 |
| 05/29 | 1,707 | 1,741 | 1,633 | 1,660 | -1.78% | 232,100 | 237億480万 | +9.72% | 13.43 | 1.63 |
| 05/28 | 1,661 | 1,728 | 1,622 | 1,690 | -1.74% | 311,400 | 241億3320万 | +12.74% | 13.67 | 1.66 |
| 05/27 | 1,766 | 1,845 | 1,670 | 1,720 | -1.15% | 516,200 | 245億6160万 | +15.82% | 13.91 | 1.69 |
| 05/26 | 1,570 | 1,740 | 1,564 | 1,740 | +11.54% | 661,400 | 248億4720万 | +18.45% | 14.08 | 1.71 |
| 05/25 | 1,525 | 1,594 | 1,496 | 1,560 | +3.86% | 291,500 | 222億7680万 | +7.51% | 12.62 | 1.53 |
| 05/22 | 1,361 | 1,509 | 1,361 | 1,502 | +10.85% | 315,300 | 214億4856万 | +4.38% | 12.15 | 1.48 |
| 05/21 | 1,361 | 1,395 | 1,345 | 1,355 | -1.31% | 153,900 | 193億4940万 | -5.38% | 10.96 | 1.33 |
| 05/20 | 1,401 | 1,415 | 1,341 | 1,373 | -2.97% | 183,600 | 196億644万 | -3.78% | 11.11 | 1.35 |
| 05/19 | 1,462 | 1,473 | 1,403 | 1,415 | -2.35% | 201,800 | 202億620万 | -0.63% | 11.45 | 1.39 |
| 05/18 | 1,398 | 1,511 | 1,361 | 1,449 | +2.77% | 369,000 | 206億9172万 | +2.04% | 11.72 | 1.42 |
| 05/15 | 1,438 | 1,439 | 1,366 | 1,410 | -1.95% | 379,900 | 201億3480万 | +0.07% | 11.41 | 1.39 |
| 05/14 | 1,406 | 1,514 | 1,403 | 1,438 | +2.49% | 572,700 | 205億3464万 | +2.71% | 11.63 | 1.41 |
| 05/13 | 1,475 | 1,680 | 1,397 | 1,403 | -7.88% | 1,067,700 | 200億3484万 | +0.94% | 11.35 | 1.38 |
| 05/12 | 1,580 | 1,591 | 1,457 | 1,523 | +0.4% | 349,200 | 217億4844万 | +10.2% | 12.32 | 1.5 |
| 05/11 | 1,482 | 1,550 | 1,474 | 1,517 | +1.88% | 267,400 | 216億6276万 | +10.49% | 12.27 | 1.49 |
| 05/08 | 1,495 | 1,542 | 1,464 | 1,489 | +0.54% | 338,400 | 212億6292万 | +9.08% | 12.04 | 1.46 |
| 05/07 | 1,507 | 1,507 | 1,434 | 1,481 | -1.33% | 293,000 | 211億4868万 | +8.82% | 11.98 | 1.46 |
| 05/01 | 1,574 | 1,628 | 1,485 | 1,501 | -5.36% | 540,800 | 214億3428万 | +10.37% | 12.14 | 1.48 |
| 04/30 | 1,679 | 1,743 | 1,586 | 1,586 | -5.88% | 714,900 | 226億4808万 | +16.7% | 12.83 | 1.56 |
| 04/28 | 1,628 | 1,764 | 1,628 | 1,685 | +2.74% | 1,184,700 | 240億6180万 | +23.99% | 13.63 | 1.66 |
| 04/27 | 1,649 | 1,693 | 1,550 | 1,640 | -1.56% | 1,159,400 | 234億1920万 | +21.3% | 13.27 | 1.61 |
| 04/24 | 1,486 | 1,768 | 1,452 | 1,666 | +9.17% | 6,561,000 | 237億9048万 | +23.68% | 13.48 | 1.64 |
| 04/23 | 1,450 | 1,526 | 1,411 | 1,526 | +24.47% | 3,361,100 | 217億9128万 | +12.87% | 12.34 | 1.5 |
| 04/22 | 1,265 | 1,269 | 1,225 | 1,226 | -3.99% | 292,000 | 175億728万 | -10.31% | 9.92 | 1.21 |
| 04/21 | 1,320 | 1,326 | 1,258 | 1,277 | -2.07% | 383,900 | 182億3556万 | -7.66% | 10.33 | 1.26 |
| 04/20 | 1,318 | 1,362 | 1,304 | 1,304 | -2.18% | 647,500 | 186億2112万 | -7.12% | 10.55 | 1.28 |
| 04/17 | 1,328 | 1,365 | 1,293 | 1,333 | +0.38% | 495,600 | 190億3524万 | -6.78% | 10.78 | 1.31 |
| 04/16 | 1,328 | 1,406 | 1,319 | 1,328 | +3.99% | 1,331,700 | 189億6384万 | -7.97% | 10.74 | 1.31 |
| 04/15 | 1,293 | 1,368 | 1,254 | 1,277 | -0.31% | 1,287,600 | 182億3556万 | -12.83% | 10.33 | 1.26 |
| 04/14 | 1,318 | 1,352 | 1,271 | 1,281 | -1.84% | 787,800 | 182億9268万 | -14.49% | 10.36 | 1.26 |
| 04/13 | 1,200 | 1,315 | 1,195 | 1,305 | +5.41% | 840,500 | 186億3540万 | -14.93% | 10.56 | 1.28 |
| 04/10 | 1,284 | 1,364 | 1,232 | 1,238 | -4.84% | 1,012,500 | 176億7864万 | -20.39% | 10.01 | 1.22 |
| 04/09 | 1,274 | 1,314 | 1,250 | 1,301 | -0.23% | 822,800 | 185億7828万 | -17.24% | 10.52 | 1.28 |
| 04/08 | 1,219 | 1,318 | 1,213 | 1,304 | +10.79% | 1,364,600 | 186億2112万 | -17.15% | 10.55 | 1.28 |
| 04/07 | 1,195 | 1,230 | 1,163 | 1,177 | -1.18% | 627,000 | 168億756万 | -25.08% | 9.52 | 1.16 |
| 04/06 | 1,213 | 1,228 | 1,181 | 1,191 | +0.68% | 657,400 | 170億748万 | -24.43% | 9.63 | 1.17 |
| 04/03 | 1,230 | 1,246 | 1,183 | 1,183 | -1.5% | 712,800 | 168億9324万 | -24.89% | 9.57 | 1.16 |
| 04/02 | 1,296 | 1,303 | 1,190 | 1,201 | -7.97% | 1,584,800 | 171億5028万 | -23.65% | 9.72 | 1.18 |
| 04/01 | 1,368 | 1,368 | 1,281 | 1,305 | -0.61% | 1,326,400 | 186億3540万 | -16.93% | 10.56 | 1.28 |
| 03/31 | 1,377 | 1,399 | 1,313 | 1,313 | -6.28% | 1,108,000 | 187億4964万 | -16.1% | 10.68 | 1.29 |
| 03/30 | 1,375 | 1,430 | 1,350 | 1,401 | -3.71% | 780,800 | 200億628万 | -10.54% | 11.39 | 1.38 |
| 03/27 | 1,465 | 1,542 | 1,415 | 1,455 | -1.02% | 1,843,900 | 207億7740万 | -6.31% | 11.83 | 1.43 |
| 03/26 | 1,584 | 1,600 | 1,443 | 1,470 | -7.2% | 2,061,100 | 209億9160万 | -4.11% | 11.95 | 1.45 |
| 03/25 | 1,562 | 1,610 | 1,527 | 1,584 | +4.07% | 3,071,000 | 226億1952万 | +4.83% | 12.88 | 1.56 |
| 03/24 | 1,567 | 1,619 | 1,454 | 1,522 | +0.86% | 5,784,000 | 217億3416万 | +2.56% | 12.38 | 1.5 |
| 03/23 | 1,741 | 1,841 | 1,500 | 1,509 | -16.17% | 12,232,000 | 215億4852万 | +3.5% | 12.27 | 1.48 |
| 03/19 | 1,843 | 1,937 | 1,750 | 1,800 | -4.41% | 8,000,900 | 257億400万 | +25.52% | 14.64 | 1.77 |
| 03/18 | 1,661 | 1,965 | 1,572 | 1,883 | +15.66% | 15,359,500 | 268億8924万 | +34.6% | 15.31 | 1.85 |
| 03/17 | 1,833 | 1,860 | 1,608 | 1,628 | -9.86% | 4,627,900 | 232億4784万 | +19.62% | 13.24 | 1.6 |
| 03/16 | 1,935 | 1,935 | 1,761 | 1,806 | -7.53% | 5,794,000 | 257億8968万 | +35.59% | 14.68 | 1.78 |
| 03/13 | 1,748 | 1,990 | 1,646 | 1,953 | +17.09% | 14,935,300 | 278億8884万 | +50.93% | 15.88 | 1.92 |
| 03/12 | 1,838 | 1,958 | 1,657 | 1,668 | -11.18% | 7,389,000 | 238億1904万 | +33.33% | 13.56 | 1.64 |
| 03/11 | 2,105 | 2,287 | 1,871 | 1,878 | -9.93% | 10,080,200 | 268億1784万 | +54.19% | 15.27 | 1.85 |
| 03/10 | 2,000 | 2,214 | 1,915 | 2,085 | -5.23% | 14,733,400 | 297億7380万 | +77.15% | 16.95 | 2.05 |
| 03/09 | 1,675 | 2,224 | 1,664 | 2,200 | +20.61% | 14,260,500 | 314億1600万 | +95.21% | 17.89 | 2.16 |
| 03/06 | 1,722 | 1,919 | 1,650 | 1,824 | +10.61% | 18,389,900 | 260億4672万 | +69.99% | 14.83 | 1.79 |
| 03/05 | 1,521 | 1,649 | 1,491 | 1,649 | +22.24% | 2,345,600 | 235億4772万 | +59.17% | 13.41 | 1.62 |
| 03/04 | 1,186 | 1,349 | 1,174 | 1,349 | +9.14% | 3,212,800 | 192億6372万 | +33.96% | 10.97 | 1.33 |
| 03/03 | 1,333 | 1,437 | 1,215 | 1,236 | -5.14% | 2,772,200 | 176億5008万 | +24.85% | 10.05 | 1.22 |
| 03/02 | 1,185 | 1,421 | 1,165 | 1,303 | +10.52% | 4,244,100 | 186億684万 | +33.23% | 10.59 | 1.28 |
| 02/27 | 1,129 | 1,179 | 1,117 | 1,179 | +4.8% | 445,800 | 168億3612万 | +22.18% | 9.59 | 1.16 |
| 02/26 | 1,130 | 1,148 | 1,071 | 1,125 | -1.32% | 1,020,200 | 160億6500万 | +17.68% | 9.15 | 1.11 |
| 02/25 | 1,176 | 1,219 | 1,133 | 1,140 | -1.47% | 1,455,600 | 162億7920万 | +20% | 9.27 | 1.12 |
| 02/24 | 1,247 | 1,250 | 1,116 | 1,157 | -13.46% | 3,845,000 | 165億2196万 | +22.56% | 9.41 | 1.14 |
| 02/20 | 1,272 | 1,392 | 1,161 | 1,337 | +22.44% | 16,093,800 | 190億9236万 | +42.54% | 10.87 | 1.31 |
| 02/19 | 1,092 | 1,092 | 1,092 | 1,092 | +15.92% | 52,300 | 155億9376万 | +18.18% | 8.88 | 1.07 |
| 02/18 | 913 | 951 | 913 | 942 | +2.95% | 119,500 | 134億5176万 | +2.5% | 7.66 | 0.93 |
| 02/17 | 910 | 920 | 897 | 915 | +0.66% | 70,300 | 130億6620万 | -0.44% | 7.44 | 0.9 |
| 02/16 | 890 | 925 | 887 | 909 | +2.71% | 143,500 | 129億8052万 | -0.98% | 7.39 | 0.89 |
| 02/13 | 907 | 907 | 875 | 885 | -3.07% | 94,400 | 126億3780万 | -3.49% | 7.2 | 0.87 |
| 02/12 | 934 | 934 | 886 | 913 | -1.72% | 165,600 | 130億3764万 | -0.54% | 7.42 | 0.9 |
| 02/10 | 917 | 934 | 914 | 929 | +1.98% | 94,100 | 132億6612万 | +1.31% | 7.55 | 0.91 |
| 02/09 | 930 | 930 | 903 | 911 | +0.66% | 136,100 | 130億908万 | -0.44% | 7.41 | 0.9 |
| 02/06 | 882 | 908 | 862 | 905 | +3.31% | 136,100 | 129億2340万 | -0.88% | 7.36 | 0.89 |
| 02/05 | 865 | 890 | 865 | 876 | +1.74% | 117,400 | 125億928万 | -3.95% | 7.12 | 0.86 |
| 02/04 | 859 | 862 | 840 | 861 | +0.12% | 74,500 | 122億9508万 | -5.49% | 7 | 0.85 |
| 02/03 | 854 | 862 | 850 | 860 | +3.37% | 88,400 | 122億8080万 | -5.7% | 6.99 | 0.85 |
| 02/02 | 848 | 863 | 826 | 832 | -2.8% | 129,700 | 118億8096万 | -8.87% | 6.76 | 0.82 |
| 01/30 | 840 | 861 | 815 | 856 | +2.51% | 207,400 | 122億2368万 | -6.35% | 6.96 | 0.84 |
| 01/29 | 910 | 913 | 810 | 835 | -8.04% | 507,700 | 119億2380万 | -8.64% | 6.79 | 0.82 |
| 01/28 | 920 | 937 | 902 | 908 | -2.05% | 94,500 | 129億6624万 | -0.66% | 7.38 | 0.89 |
| 01/27 | 923 | 937 | 901 | 927 | +1.2% | 85,900 | 132億3756万 | +1.76% | 7.54 | 0.91 |
| 01/26 | 942 | 943 | 915 | 916 | -3.17% | 120,800 | 130億8048万 | +1.1% | 7.45 | 0.9 |
| 01/23 | 977 | 977 | 940 | 946 | -2.77% | 91,400 | 135億888万 | +4.76% | 7.69 | 0.93 |
| 01/22 | 963 | 982 | 949 | 973 | +2.42% | 112,600 | 138億9444万 | +8.23% | 7.91 | 0.96 |
| 01/21 | 944 | 968 | 941 | 950 | -2.36% | 128,300 | 135億6600万 | +6.26% | 7.72 | 0.93 |
| 01/20 | 1,003 | 1,007 | 971 | 973 | -3.09% | 97,300 | 138億9444万 | +9.45% | 7.91 | 0.96 |
| 01/19 | 992 | 1,005 | 977 | 1,004 | +1.41% | 91,300 | 143億3712万 | +13.57% | 8.16 | 0.99 |
| 01/16 | 999 | 1,020 | 988 | 990 | -1.3% | 129,500 | 141億3720万 | +12.76% | 8.05 | 0.97 |
| 01/15 | 955 | 1,004 | 955 | 1,003 | +4.48% | 143,300 | 143億2284万 | +14.63% | 8.16 | 0.99 |
| 01/14 | 938 | 960 | 932 | 960 | +2.56% | 104,100 | 137億880万 | +10.34% | 7.81 | 0.94 |
| 01/13 | 920 | 940 | 917 | 936 | +4.82% | 181,000 | 133億6608万 | +7.96% | 7.61 | 0.92 |
| 01/09 | 893 | 900 | 886 | 893 | +1.13% | 69,900 | 127億5204万 | +3.36% | 7.26 | 0.88 |
| 01/08 | 900 | 906 | 883 | 883 | -2% | 77,600 | 126億924万 | +2.44% | 7.18 | 0.87 |
| 01/07 | 888 | 902 | 885 | 901 | +0.67% | 88,000 | 128億6628万 | +4.52% | 7.33 | 0.89 |
| 01/06 | 882 | 899 | 882 | 895 | +1.7% | 118,200 | 127億8060万 | +3.71% | 7.28 | 0.88 |
| 01/05 | 868 | 887 | 866 | 880 | +3.17% | 111,500 | 125億6640万 | +1.97% | 7.16 | 0.87 |
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 | |
| 2008年 3月期 | 1,310 7/12 | 222 1/16 | 3,182,000 7/11 | - | - | +70.21% 7/4 | -33.28% 1/16 |
| 2009年 3月期 | 450 4/4 | 204 12/5 | 446,000 4/4 | - | - | +32.19% 4/20 | -24.05% 10/8 |
| 2010年 3月期 | 485 2/18 | 216 4/1 | 180,000 2/17 | - | - | +34.64% 2/17 | -15.53% 5/17 |
| 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 | +14.88% 5/2 | -31.84% 3/15 |
| 2012年 3月期 | 394 5/2 | 281 8/9 | 56,000 6/1 | 56億2632万 | 40億1268万 | +20.01% 7/15 | -16.78% 5/24 |
| 2013年 3月期 | 490 3/26 | 312 5/24 | 91,000 7/24 | 69億9720万 | 44億5536万 | +23.66% 7/17 | -11.58% 5/30 |
| 2014年 3月期 | 480 5/30 | 303 12/25 | 104,000 5/7 | 68億5440万 | 43億2684万 | +27.74% 4/4 | -9.41% 6/7 |
| 2015年 3月期 | 1,440 11/28 | 384 4/2 | 151,000 11/17 | 205億6320万 | 54億8352万 | +85.51% 11/28 | -33.07% 10/14 |
| 2016年 3月期 | 489 4/9 | 282 2/12 | 300,000 6/8 | 69億8292万 | 40億2696万 | +8.2% 10/27 | -19.07% 8/25 |
| 2017年 3月期 | 432 3/13 | 253 6/27 | 327,500 10/28 | 61億6896万 | 36億1284万 | +12.1% 8/1 | -12.07% 6/24 |
| 2018年 3月期 | 547 9/4 | 326 4/11 | 1,802,600 8/1 | 78億1116万 | 46億5528万 | +29.61% 8/2 | -8.63% 10/26 |
| 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 | +7.34% 7/24 | -22.66% 12/25 |
| 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 | +15.1% 6/13 | -32.83% 3/19 |
| 2021年 3月期 | 355 3/19 | 210 4/3 | 173,500 10/27 | 50億6940万 | 29億9880万 | +16.7% 5/28 | -5.89% 7/31 |
| 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 | +6.87% 3/22 | -8.65% 8/20 |
| 2023年 3月期 | 575 3/3 | 253 4/25 | 1,941,600 1/27 | 82億1100万 | 36億1284万 | +32.44% 1/31 | -9.2% 11/10 |
| 2024年 3月期 | 725 2/1 | 336 7/28 | 4,986,600 10/30 | 103億5300万 | 47億9808万 | +27.71% 2/1 | -18.41% 5/18 |
| 2025年 3月期 | 763 4/12 | 389 8/5 | 955,700 5/13 | 108億9564万 | 55億5492万 | +10.67% 12/20 | -29.26% 8/5 |
| 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 | +95.14% 3/9 | -25.07% 4/7 |
| 最新 | 1,488 2026/6/3 | 178,300 | 212億4864万 | -2.75% 1,530 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 22%（1.22倍）
- 1985/12/28 vs 1984/12/27
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 34%（1.34倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/27 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/27
- 70%（1.7倍）
- 1990/12/25 vs 1989/12/29
- -7%（0.93倍）
- 1991/12/30 vs 1990/12/25
- -37%（0.63倍）
- 1992/12/28 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/29 vs 1992/12/28
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/29
- 35%（1.35倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/27 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/27
- -29%（0.71倍）
- 1998/12/29 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/29
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 95%（1.95倍）
- 2005/12/30 vs 2004/12/30
- 143%（2.43倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- -13%（0.87倍）
- 2014/12/30 vs 2013/12/30
- 292%（3.92倍）
- 2015/12/30 vs 2014/12/30
- -73%（0.27倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/06/03 vs 2025/12/30
- 74%（1.74倍）
- 過去安値
60円（2001/12/14） - 2380%（24.8倍）
1,488円（6/3）
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。
