日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/27	2,059	2,079	2,034	2,055	+0.34%	1,278,100	-	-2.88%
10/26	2,041	2,065	2,017	2,048	+0.34%	982,200	-	-3.21%
10/23	2,013	2,046	1,957	2,041	+0.15%	1,839,100	-	-3.45%
10/22	2,080	2,095	2,032	2,038	-2.67%	1,149,500	-	-3.5%
10/21	2,140	2,147	2,087	2,094	-0.38%	1,141,300	-	-0.81%
10/20	2,140	2,148	2,090	2,102	-1.82%	1,181,600	-	-0.28%
10/19	2,117	2,144	2,093	2,141	+0.14%	1,661,200	-	+1.71%
10/16	2,101	2,141	2,101	2,138	+1.76%	1,599,000	-	+1.81%
10/16	（空売り報告）Barclays Capital Securities Ltd 1,113,341株（0.34%）-0.35%義務消失
10/15	2,103	2,124	2,077	2,101	-2.01%	2,738,100	-	-0.1%
10/15	（空売り報告）Barclays Capital Securities Ltd 2,210,357株（0.69%）-0.14%
10/14	2,168	2,170	2,119	2,144	-0.46%	1,292,200	-	+1.8%
10/14	（空売り報告）Citigroup Global Markets Limited 680,516株（0.21%）-0.48%義務消失
10/13	2,127	2,172	2,116	2,154	+0.94%	995,000	-	+2.13%
10/13	（空売り報告）Citigroup Global Markets Limited 2,202,816株（0.69%）新規
10/09	2,126	2,150	2,112	2,134	+0.19%	2,019,600	-	+1.19%
10/09	（空売り報告）Barclays Capital Securities Ltd 2,655,441株（0.83%）再IN
10/08	2,192	2,198	2,124	2,130	-3.45%	1,368,900	-	+0.9%
10/07	2,206	2,231	2,193	2,206	+0.32%	878,700	-	+4.45%
10/06	2,175	2,205	2,153	2,199	+1.24%	921,200	-	+4.47%
10/05	2,151	2,173	2,141	2,172	+2.45%	1,062,600	-	+3.48%
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	（IR情報）15:00 欧州自動車事業の譲渡実行完了に関するお知らせ
07/31	（IR情報）15:00 当社個別決算における営業外収益の計上見込みに関するお知らせ
07/31	（IR情報）15:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
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	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（5%ルール）三井住友トラスト・アセットマネジメント（1.72%）アモーヴァ・アセットマネジメント（2.7%）三井住友信託銀行（1.2%）
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%
05/27	（IR情報）11:00 欧州自動車事業の譲渡に向けた株式等譲渡契約締結に関するお知らせ

ジェイテクト（6473）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート