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	2,131	2,147	2,112	2,120	-1.99%	1,073,100	-	+1.19%	-	-
10/01	2,155	2,172	2,110	2,163	+0.89%	1,276,400	-	+3.39%	-	-
09/30	2,078	2,160	2,077	2,144	+4.13%	1,601,300	-	+2.63%	-	-
09/29	2,055	2,078	2,036	2,059	-2.97%	830,200	-	-1.29%	-	-
09/28	2,140	2,154	2,119	2,122	-0.19%	1,291,100	-	+1.63%	-	-
09/25	2,104	2,126	2,085	2,126	+1.43%	884,500	-	+2.02%	-	-
09/24	2,075	2,115	2,065	2,096	+0.62%	1,087,800	-	+0.48%	-	-
09/18	2,098	2,104	2,074	2,083	+0.05%	1,730,100	-	-0.19%	-	-
09/17	2,083	2,092	2,058	2,082	+1.51%	767,600	-	-0.38%	-	-
09/16	2,006	2,057	2,006	2,051	+2.09%	1,427,500	-	-1.91%	-	-
09/15	1,999	2,032	1,989	2,009	+0.4%	897,000	-	-4.06%	-	-
09/14	1,980	2,010	1,971	2,001	-0.65%	1,047,000	-	-4.67%	-	-
09/11	1,960	2,025	1,948	2,014	+0.2%	1,428,200	-	-4.32%	-	-
09/10	2,025	2,026	1,989	2,010	-1.37%	1,471,900	-	-4.78%	-	-
09/09	1,990	2,059	1,982	2,038	+1.34%	1,624,400	-	-3.73%	-	-
09/08	2,175	2,179	2,011	2,011	-8.67%	1,988,700	-	-5.14%	-	-
09/07	2,218	2,244	2,202	2,202	+0.59%	715,200	-	+3.67%	-	-
09/04	2,201	2,211	2,158	2,189	-1.08%	1,217,400	-	+3.06%	-	-
09/03	2,156	2,231	2,125	2,213	+3.17%	1,472,600	-	+4.34%	-	-
09/02	2,154	2,180	2,111	2,145	-1.88%	2,032,900	-	+1.37%	-	-
09/01	2,134	2,190	2,129	2,186	+1.63%	1,139,400	-	+3.5%	-	-
08/31	2,060	2,159	2,041	2,151	+5.7%	2,141,600	-	+1.99%	-	-
08/28	2,061	2,071	2,034	2,035	-1.26%	798,000	-	-3.28%	-	-
08/27	2,075	2,083	2,035	2,061	+0.15%	853,600	-	-2.14%	-	-
08/26	2,066	2,089	2,055	2,058	+0.24%	855,400	-	-2.28%	-	-
08/25	2,081	2,081	2,032	2,053	-1.58%	1,085,400	-	-2.52%	-	-
08/24	2,088	2,098	2,069	2,086	+0.38%	838,700	-	-0.9%	-	-
08/21	2,060	2,083	2,055	2,078	-0.53%	713,100	-	-1.38%	-	-
08/20	2,076	2,090	2,047	2,089	+2.2%	950,000	-	-0.9%	-	-
08/19	2,126	2,140	2,040	2,044	-5.5%	1,270,600	-	-3.04%	-	-
08/18	2,191	2,236	2,146	2,163	+1.55%	1,391,700	-	+2.56%	-	-
08/17	2,174	2,179	2,130	2,130	-0.65%	695,700	-	+1.09%	-	-
08/14	2,165	2,165	2,122	2,144	+0.85%	1,005,700	-	+1.9%	-	-
08/13	2,126	2,149	2,114	2,126	+0.19%	897,200	-	+1.19%	-	-
08/12	2,159	2,166	2,105	2,122	+0.05%	628,700	-	+0.95%	-	-
08/10	2,165	2,170	2,115	2,121	-1.76%	834,200	-	+0.81%	-	-
08/07	2,135	2,168	2,127	2,159	-0.32%	923,000	-	+2.61%	-	-
08/06	2,156	2,200	2,143	2,166	+0.46%	932,200	-	+3.09%	-	-
08/05	2,172	2,174	2,140	2,156	+2.62%	1,112,600	-	+2.91%	-	-
08/04	2,121	2,147	2,086	2,101	-0.9%	1,440,700	-	+0.62%	-	-
08/03	2,210	2,238	2,088	2,120	-4.33%	2,066,500	-	+1.63%	-	-
07/31	2,122	2,265	2,094	2,216	+5.47%	2,612,800	-	+6.44%	-	-
07/30	2,092	2,158	2,080	2,101	+0.86%	1,699,300	-	+1.25%	-	-
07/29	2,097	2,097	2,028	2,083	+1.02%	1,669,600	-	+0.53%	-	-
07/28	2,104	2,115	2,045	2,062	-2.04%	1,192,000	-	-0.34%	-	-
07/27	2,050	2,105	2,035	2,105	+3.9%	1,283,400	-	+1.69%	-	-
07/24	2,024	2,044	2,010	2,026	-2.55%	967,200	-	-2.03%	-	-
07/23	2,055	2,089	2,053	2,079	+0.78%	539,900	-	+0.43%	-	-
07/22	2,066	2,099	2,056	2,063	+0.59%	680,000	-	-0.29%	-	-
07/21	2,063	2,074	2,030	2,051	+0.54%	1,003,600	-	-0.82%	-	-
07/17	2,090	2,108	1,984	2,040	-4%	1,340,900	-	-1.4%	-	-
07/16	2,104	2,146	2,104	2,125	+0.28%	922,900	-	+2.81%	-	-
07/15	2,076	2,119	2,063	2,119	+1.97%	1,372,600	-	+2.81%	-	-
07/14	2,068	2,093	2,036	2,078	+0.48%	1,218,500	-	+1.02%	-	-
07/13	2,150	2,150	2,051	2,068	-1.99%	1,082,800	-	+0.39%	-	-
07/10	2,113	2,127	2,095	2,110	+2.28%	1,299,200	-	+2.43%	-	-
07/09	2,056	2,083	2,038	2,063	-0.43%	1,060,900	-	+0.15%	-	-
07/08	2,124	2,134	2,061	2,072	-2.95%	1,148,200	-	+0.63%	-	-
07/07	2,164	2,195	2,135	2,135	-1.84%	1,431,400	-	+3.64%	-	-
07/06	2,137	2,196	2,130	2,175	+2.06%	1,043,100	-	+5.79%	-	-
07/03	2,086	2,140	2,051	2,131	+2.75%	1,184,800	-	+3.9%	-	-
07/02	2,020	2,106	1,995	2,074	+2.67%	1,558,400	-	+1.02%	-	-
07/01	2,026	2,046	2,010	2,020	+1.41%	1,198,200	-	-1.66%	-	-
06/30	2,048	2,050	1,954	1,992	-2.06%	1,925,200	-	-3.16%	-	-
06/29	2,038	2,060	1,990	2,034	+0.25%	2,555,800	-	-1.21%	-	-
06/26	2,068	2,082	2,016	2,029	-0.83%	1,103,000	-	-1.41%	-	-
06/25	2,055	2,066	2,008	2,046	+1.44%	972,400	-	-0.39%	-	-
06/24	2,007	2,042	1,984	2,017	-0.3%	898,100	-	-1.56%	-	-
06/23	2,115	2,118	2,023	2,023	-2.83%	1,187,100	-	-1.03%	-	-
06/22	2,019	2,096	2,014	2,082	+1.17%	1,022,700	-	+2.01%	-	-
06/19	2,105	2,112	2,046	2,058	-0.82%	1,514,800	-	+1.13%	-	-
06/18	2,025	2,092	2,014	2,075	+1.52%	1,090,200	-	+2.02%	-	-
06/17	2,045	2,072	2,017	2,044	-0.24%	1,269,500	-	+0.49%	-	-
06/16	2,067	2,076	2,043	2,049	-0.92%	1,245,100	-	+0.79%	-	-
06/15	2,022	2,090	2,016	2,068	+3.82%	1,577,400	-	+1.82%	-	-
06/12	2,009	2,031	1,964	1,992	+1.17%	1,799,600	-	-1.68%	-	-
06/11	1,942	1,977	1,911	1,969	-2.52%	1,971,500	-	-2.72%	-	-
06/10	2,057	2,094	2,012	2,020	-6.35%	3,107,700	-	-0.1%	-	-
06/09	2,112	2,175	2,099	2,157	+4.61%	1,773,600	-	+6.99%	-	-
06/08	2,057	2,089	2,025	2,062	-2.14%	1,815,200	-	+2.79%	-	-
06/05	2,070	2,107	2,050	2,107	+3.18%	1,418,500	-	+5.56%	-	-
06/04	2,090	2,090	2,034	2,042	-2.95%	846,200	-	+3.18%	-	-
06/03	2,074	2,130	2,049	2,104	+3.95%	1,407,800	-	+7.13%	-	-
06/02	2,034	2,045	1,975	2,024	-1.7%	996,700	-	+3.85%	-	-
06/01	2,130	2,150	2,027	2,059	-4.94%	1,847,500	-	+6.3%	-	-
05/29	2,128	2,184	2,120	2,166	+2.51%	2,055,600	-	+12.46%	-	-
05/28	2,137	2,141	2,073	2,113	+0.62%	1,377,200	-	+10.63%	-	-
05/27	2,040	2,138	2,026	2,100	+3.75%	2,188,700	-	+10.82%	-	-
05/26	2,030	2,036	1,986	2,024	+0.15%	1,043,800	-	+7.55%	-	-
05/25	1,971	2,024	1,969	2,021	+4.66%	1,054,900	-	+8.02%	-	-
05/22	1,922	1,946	1,912	1,931	+0.73%	883,000	-	+3.76%	-	-
05/21	1,932	1,958	1,913	1,917	+1.64%	938,200	-	+3.45%	-	-
05/20	1,950	1,953	1,871	1,886	-3.08%	1,076,500	-	+2.11%	-	-
05/19	1,969	1,976	1,919	1,946	-0.36%	958,400	-	+5.65%	-	-
05/18	2,030	2,032	1,941	1,953	-3.65%	1,141,200	-	+6.49%	-	-
05/15	2,064	2,095	2,010	2,027	-1.55%	1,345,900	-	+11.19%	-	-
05/14	2,045	2,095	2,039	2,059	+0.98%	1,521,700	-	+13.82%	-	-
05/13	1,958	2,044	1,928	2,039	+3.08%	1,309,800	-	+13.59%	-	-
05/12	1,975	2,025	1,966	1,978	+0.76%	1,154,600	-	+11.06%	-	-
05/11	1,933	1,963	1,913	1,963	+1.97%	1,059,400	-	+10.84%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,295 8/31	666 4/1	7,336,800 8/3	-	-	3548億3222万 3/31
2011年 3月期	1,265 3/4	680 8/27 8/26 他2件	9,779,000 6/15	4065億7859万	2185億5608万	3702億4525万 3/31
2012年 3月期	1,240 7/26 7/20	669 11/25 11/24	6,444,200 11/9	3985億4344万	2150億2061万	3391億632万 3/30
2013年 3月期	1,015 4/2	552 11/14	5,700,900 3/8	3262億2709万	1774億1611万	3052億2991万 3/29
2014年 3月期	1,807 12/19	815 4/4	6,203,400 4/22	5807億8064万	2619億4589万	5244億5648万 3/31
2015年 3月期	2,155 12/8	1,409 5/21	3,840,500 9/12	7397億8199万	4821億4050万	6434億3686万 3/31
2016年 3月期	2,480 6/25	1,412 2/12	5,446,600 4/28	8513億5004万	4847億2026万	5007億4828万 3/31
2017年 3月期	2,000 12/21	1,031 7/7	4,321,200 4/28	6865億7261万	3539億2818万	5930億517万 3/31
2018年 3月期	2,112 11/9	1,417 8/29	4,294,800 10/31	7250億2068万	4864億3669万	5405億2603万 3/30
2019年 3月期	1,820 5/18	1,126 12/26	3,884,200 4/27	6247億8107万	3865億4038万	4671億2696万 3/29
2020年 3月期	1,516 4/22	617 3/19	3,809,400 3/23	5204億2204万	2118億765万	2520億8229万 3/31
2021年 3月期	1,242 3/15	628 4/6	18,993,500 11/30	4263億6159万	2155億8380万	3875億5241万 3/31
2022年 3月期	1,270 6/7	820 3/9	4,165,300 4/30	4359億7360万	2814億9477万	3306億1779万 3/31
2023年 3月期	1,126 6/9	856 4/12	4,508,200 10/31	3865億4038万	2938億5307万	3501億7678万 3/31
2024年 3月期	1,523 9/20	987 4/6	4,238,400 4/28	5228億2504万	3388億2358万	4897億8745万 3/29
2025年 3月期	1,445 4/12	844 8/5	7,819,700 11/1	4960億4871万	2897億3364万	3590億6481万 3/31
2026年 3月期	2,161 2/27	882 4/9	4,958,200 4/28	6885億1211万	2810億1235万	5207億9087万 3/31
最新	2,120 2026/10/2		1,073,100	6754億4918万

ジェイテクト（6473）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート