日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
02/03	15:00 2023年3月期第3四半期決算短信〔IFRS〕(連結)
02/03	925	957	923	952	+2.15%	1,855,300	3268億856万	+3.03%
02/02	957	958	927	932	-3.22%	1,637,000	3199億4283万	+1.08%
02/01	969	971	961	963	+0.42%	728,400	3305億8471万	+4.45%
01/31	956	960	952	959	+0.95%	913,000	3292億1156万	+4.24%
01/30	950	958	947	950	+0.64%	1,000,800	3261億2199万	+3.49%
01/27	944	948	934	944	+0.53%	959,000	3240億6227万	+2.94%
01/26	935	939	929	939	+0.43%	641,500	3223億4584万	+2.51%
01/25	924	939	923	935	+0.97%	813,600	3209億7269万	+1.96%
01/24	921	927	915	926	+1.65%	791,100	3178億8312万	+0.87%
01/23	917	917	908	911	+0.66%	607,800	3127億3382万	-0.87%
01/20	905	906	896	905	+0.56%	699,300	3106億7410万	-1.74%
01/19	903	905	895	900	-1.96%	1,112,300	3089億5767万	-2.49%
01/18	904	931	894	918	+1.32%	1,083,000	3151億3682万	-0.86%
01/17	885	911	885	906	+3.07%	1,039,700	3110億1739万	-2.27%
01/16	890	893	873	879	-2.77%	1,602,900	3017億4866万	-5.38%
01/13	924	924	900	904	-2.16%	1,486,300	3103億3082万	-3%
01/12	927	932	921	924	+0.22%	687,700	3171億9654万	-0.96%
01/11	922	929	916	922	+0.77%	903,200	3165億997万	-1.28%
01/10	916	924	911	915	-0.11%	1,054,100	3141億697万	-2.24%
01/06	911	920	907	916	+0.55%	709,000	3144億5025万	-2.55%
01/05	914	915	906	911	-0.22%	710,000	3127億3382万	-3.39%
01/04	920	921	908	913	-1.72%	749,300	3134億2039万	-3.59%
2022
12/30	922	938	922	929	+0.76%	927,400	3189億1297万	-2.21%
12/29	918	922	907	922	-0.22%	762,800	3165億997万	-3.25%
12/28	914	925	911	924	+0.98%	872,300	3171億9654万	-3.35%
12/27	922	926	912	915	-0.65%	549,100	3141億697万	-4.69%
12/26	918	928	917	921	+1.21%	590,100	3161億6668万	-4.46%
12/23	906	912	901	910	-0.55%	821,200	3123億9053万	-5.99%
12/22	925	927	914	915	+0.55%	883,300	3141億697万	-5.77%
12/21	928	931	904	910	-2.57%	1,216,000	3123億9053万	-6.47%
12/20	955	957	922	934	-1.48%	1,181,500	3206億2941万	-4.4%
12/19	955	959	944	948	-1.35%	835,700	3254億3541万	-3.17%
12/16	960	968	953	961	-0.62%	807,300	3298億9814万	-2.14%
12/15	960	971	957	967	+0.1%	479,800	3319億5785万	-1.63%
12/14	951	966	949	966	+0.94%	721,100	3316億1457万	-2.03%
12/13	960	966	957	957	+0.42%	725,400	3285億2499万	-3.14%
12/12	952	956	945	953	+0.11%	834,500	3271億5185万	-3.83%
12/09	952	963	951	952	+0.74%	1,166,400	3268億856万	-4.23%
12/08	945	947	937	945	-1.15%	1,334,400	3244億556万	-5.31%
12/07	946	961	945	956	+0.53%	1,025,500	3281億8170万	-4.59%
12/06	944	957	942	951	+0.42%	1,389,800	3264億6527万	-5.37%
12/05	965	965	941	947	-2.47%	1,449,300	3250億9213万	-5.77%
12/02	980	980	961	971	-2.31%	1,425,100	3333億3100万	-3.48%
12/01	1,020	1,020	991	994	-1.58%	1,252,900	3412億2658万	-1.09%
11/30	1,008	1,013	1,001	1,010	+0.5%	1,413,000	3467億1917万	+0.5%
11/29	1,000	1,008	991	1,005	+1.72%	1,269,100	3450億273万	+0.2%
11/28	1,004	1,009	987	988	-1.4%	1,577,700	3391億6687万	-1.3%
11/25	1,006	1,006	996	1,002	-0.5%	869,700	3439億7287万	+0.2%
11/24	1,012	1,016	1,006	1,007	-1.37%	1,223,700	3456億8931万	+0.8%
11/22	1,021	1,029	1,019	1,021	+0.89%	990,100	3504億9531万	+2.41%
11/21	1,015	1,018	1,007	1,012	0%	655,500	3474億574万	+1.71%
11/18	998	1,013	994	1,012	+2.85%	1,143,200	3474億574万	+1.91%
11/17	974	987	974	984	+0.1%	755,200	3377億9372万	-0.61%
11/16	989	989	974	983	-1.4%	809,400	3374億5043万	-0.51%
11/15	993	1,001	989	997	+0.4%	639,200	3422億5644万	+1.01%
11/14	1,001	1,005	981	993	-1.49%	1,149,800	3408億8330万	+0.81%
11/11	1,029	1,029	995	1,008	+0.2%	1,840,500	3460億3259万	+2.44%
11/10	1,007	1,010	995	1,006	-1.37%	1,279,700	3453億4602万	+2.44%
11/09	1,025	1,031	1,014	1,020	-0.97%	1,010,600	3501億5203万	+4.08%
11/08	1,034	1,035	1,022	1,030	+0.68%	1,413,700	3535億8489万	+5.42%
11/07	1,040	1,043	1,019	1,023	-1.06%	1,360,100	3511億8189万	+5.25%
11/04	1,060	1,060	1,027	1,034	-1.9%	1,353,000	3549億5804万	+6.6%
11/02	1,028	1,055	1,023	1,054	+2.03%	1,907,300	3618億2376万	+9.11%
11/01	1,055	1,055	1,031	1,033	-1.62%	1,505,500	3546億1475万	+7.38%
10/31	1,007	1,056	1,000	1,050	+10.88%	4,508,200	3604億5062万	+9.49%
10/28	15:00 業績予想の修正に関するお知らせ
10/28	15:00 2023年3月期第2四半期決算短信〔IFRS〕(連結)
10/28	947	975	934	947	-1.66%	3,197,200	3250億9213万	-1.04%
10/27	965	968	955	963	+0.21%	1,056,600	3305億8471万	+0.42%
10/26	981	981	960	961	-1.94%	1,095,100	3298億9814万	0%
10/25	971	980	965	980	+2.08%	855,100	3364億2058万	+1.87%
10/24	971	972	959	960	+0.42%	908,100	3295億5485万	-0.31%
10/21	957	963	946	956	-1.44%	1,215,400	3281億8170万	-0.93%
10/20	969	975	963	970	-0.61%	518,000	3329億8771万	+0.1%
10/19	970	979	965	976	+1.24%	597,300	3350億4743万	+0.51%
10/18	970	970	954	964	+0.63%	679,000	3309億2799万	-1.03%
10/17	950	964	950	958	-0.31%	637,600	3288億6828万	-2.04%
10/14	956	969	947	961	+2.13%	1,140,400	3298億9814万	-1.94%
10/13	941	945	932	941	+0.11%	669,700	3230億3241万	-4.18%
10/12	951	951	936	940	-0.95%	847,900	3226億8912万	-4.47%
10/11	947	952	938	949	-1.04%	1,006,900	3257億7870万	-3.75%
10/07	951	964	947	959	-0.42%	724,600	3292億1156万	-2.94%
10/06	960	974	960	963	+0.31%	660,600	3305億8471万	-2.63%
10/05	970	974	958	960	+0.52%	901,500	3295億5485万	-3.03%
10/04	955	961	943	955	+2.25%	891,500	3278億3842万	-3.63%
10/03	913	936	909	934	+1.97%	891,800	3206億2941万	-5.94%
09/30	951	953	907	916	-4.28%	2,270,300	3144億5025万	-8.03%
09/29	959	965	949	957	+0.84%	1,087,100	3285億2499万	-4.3%
09/28	953	962	937	949	-0.84%	1,310,600	3257億7870万	-5.29%
09/27	958	967	949	957	+1.48%	909,100	3285億2499万	-4.68%
09/26	973	973	935	943	-5.23%	1,658,800	3237億1898万	-6.45%
09/22	981	997	980	995	-0.1%	916,500	3415億6987万	-1.58%
09/21	1,008	1,014	996	996	-3.11%	986,500	3419億1316万	-1.58%
09/20	1,010	1,039	1,010	1,028	+3.32%	1,591,800	3528億9832万	+1.58%
09/16	1,001	1,004	990	995	-1%	879,400	3415億6987万	-1.58%
09/15	1,013	1,014	999	1,005	-0.3%	646,400	3450億273万	-0.69%
09/14	1,011	1,019	1,005	1,008	-2.61%	1,135,200	3460億3259万	-0.3%
09/13	1,047	1,047	1,028	1,035	-0.67%	753,100	3553億132万	+2.48%
09/12	1,059	1,063	1,039	1,042	-0.48%	889,000	3577億433万	+3.37%
09/09	1,061	1,064	1,039	1,047	-1.04%	1,135,300	3594億2076万	+4.18%
09/08	1,028	1,059	1,026	1,058	+3.83%	1,595,100	3631億9691万	+5.69%
09/07	1,000	1,019	995	1,019	+1.9%	1,293,300	3498億874万	+2.21%

6473 ジェイテクト

IR情報

2022/09/07～2023/02/03

IR情報＆株価推移

開示資料

決算

株式

チャート