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
09/15	989	1,006	987	1,006	+2.13%	31,300	-	+5.89%	-	-
09/14	976	988	972	985	+1.34%	23,900	-	+3.47%	-	-
09/11	965	982	955	972	-0.82%	29,300	-	+1.67%	-	-
09/10	975	990	968	980	+0.31%	26,600	-	+2.19%	-	-
09/09	961	1,012	954	977	+1.66%	56,100	-	+1.77%	-	-
09/08	975	984	957	961	-2.83%	47,200	-	-0.1%	-	-
09/07	987	1,016	974	989	+0.3%	71,700	-	+2.7%	-	-
09/04	933	1,009	926	986	+6.48%	129,900	-	+2.28%	-	-
09/03	912	943	912	926	+1.54%	29,300	-	-3.94%	-	-
09/02	921	926	912	912	-1.51%	36,400	-	-5.59%	-	-
09/01	962	962	922	926	-3.74%	41,900	-	-4.34%	-	-
08/31	925	981	916	962	+4.34%	120,100	-	-0.72%	-	-
08/28	899	934	899	922	+3.71%	92,700	-	-4.75%	-	-
08/27	893	897	887	889	-0.45%	29,200	-	-8.35%	-	-
08/26	907	912	891	893	-1.33%	39,400	-	-8.32%	-	-
08/25	887	907	879	905	+3.19%	71,800	-	-7.37%	-	-
08/24	866	886	866	877	+1.62%	56,200	-	-10.51%	-	-
08/21	859	873	853	863	-0.58%	86,900	-	-12.39%	-	-
08/20	870	885	864	868	+0.23%	64,800	-	-12.5%	-	-
08/19	891	903	866	866	-3.46%	83,100	-	-13.14%	-	-
08/18	919	919	890	897	-2.82%	109,200	-	-10.57%	-	-
08/17	895	940	890	923	-16.47%	242,700	-	-8.34%	-	-
08/14	1,074	1,110	1,073	1,105	+3.46%	47,000	-	+9.51%	-	-
08/13	1,084	1,084	1,058	1,068	-2.29%	26,400	-	+6.37%	-	-
08/12	1,073	1,098	1,065	1,093	+2.44%	20,400	-	+9.19%	-	-
08/10	1,068	1,103	1,056	1,067	-1.02%	50,500	-	+7.02%	-	-
08/07	1,033	1,078	1,021	1,078	+4.66%	60,900	-	+8.34%	-	-
08/06	1,020	1,030	1,004	1,030	+0.98%	19,300	-	+4.04%	-	-
08/05	1,020	1,023	1,010	1,020	+0.79%	6,000	-	+3.45%	-	-
08/04	990	1,020	964	1,012	+1%	16,500	-	+3.16%	-	-
08/03	998	1,022	975	1,002	-0.2%	26,600	-	+2.56%	-	-
07/31	988	1,009	971	1,004	+1.72%	21,700	-	+3.29%	-	-
07/30	987	987	971	987	+1.23%	21,400	-	+1.96%	-	-
07/29	976	987	957	975	+1.35%	29,300	-	+1.14%	-	-
07/28	961	974	954	962	-0.41%	10,000	-	+0.31%	-	-
07/27	946	974	944	966	+2.77%	18,400	-	+1.15%	-	-
07/24	950	960	938	940	-2.08%	13,700	-	-1.26%	-	-
07/23	980	982	945	960	-2.54%	68,500	-	+0.95%	-	-
07/22	989	993	965	985	+1.13%	28,400	-	+3.79%	-	-
07/21	999	1,003	974	974	-1.02%	19,700	-	+2.85%	-	-
07/17	1,001	1,007	974	984	-2.19%	30,000	-	+4.24%	-	-
07/16	1,015	1,044	1,002	1,006	-1.66%	41,700	-	+7.02%	-	-
07/15	1,013	1,024	991	1,023	+1.69%	18,400	-	+9.29%	-	-
07/14	1,005	1,014	995	1,006	+0.3%	22,800	-	+7.82%	-	-
07/13	982	1,005	982	1,003	+0.6%	25,000	-	+7.85%	-	-
07/10	992	1,008	982	997	+2.05%	26,200	-	+7.67%	-	-
07/09	974	982	968	977	-0.2%	13,200	-	+5.62%	-	-
07/08	986	1,000	965	979	-2%	47,700	-	+6.18%	-	-
07/07	998	1,018	991	999	+0.1%	26,200	-	+8.82%	-	-
07/06	999	1,030	990	998	0%	48,800	-	+8.83%	-	-
07/03	951	999	950	998	+4.83%	67,300	-	+8.71%	-	-
07/02	928	958	928	952	+2.48%	51,200	-	+3.7%	-	-
07/01	915	933	904	929	+1.64%	25,000	-	+1.31%	-	-
06/30	903	914	890	914	+1.33%	18,500	-	-0.44%	-	-
06/29	891	924	891	902	+1.23%	24,500	-	-1.85%	-	-
06/26	890	900	877	891	-1.44%	38,300	-	-3.15%	-	-
06/25	880	915	880	904	+4.51%	56,400	-	-1.85%	-	-
06/24	860	879	857	865	+0.82%	38,500	-	-6.28%	-	-
06/23	871	877	858	858	-1.15%	30,400	-	-7.34%	-	-
06/22	880	905	863	868	-2.25%	42,800	-	-6.67%	-	-
06/19	921	923	878	888	-3.58%	33,300	-	-4.93%	-	-
06/18	914	948	914	921	+0.77%	30,600	-	-2.02%	-	-
06/17	906	945	906	914	-0.22%	30,200	-	-3.08%	-	-
06/16	892	918	892	916	+1.33%	18,200	-	-3.27%	-	-
06/15	898	914	869	904	+1.57%	54,900	-	-4.94%	-	-
06/12	911	930	875	890	-2.09%	98,800	-	-7%	-	-
06/11	918	932	906	909	-2.57%	26,000	-	-5.51%	-	-
06/10	933	942	916	933	0%	29,200	-	-3.52%	-	-
06/09	920	935	907	933	+1.41%	18,800	-	-3.81%	-	-
06/08	944	955	914	920	-4.07%	47,600	-	-5.25%	-	-
06/05	890	966	880	959	+7.27%	78,100	-	-1.54%	-	-
06/04	883	894	856	894	+0.68%	75,900	-	-8.31%	-	-
06/03	968	968	881	888	-9.3%	182,100	-	-9.2%	-	-
06/02	1,023	1,034	967	979	-4.3%	54,900	-	-0.31%	-	-
06/01	1,048	1,048	1,003	1,023	+3.54%	55,800	-	+4.18%	-	-
05/29	949	1,013	949	988	+5.78%	52,000	-	+0.71%	-	-
05/28	950	958	928	934	-1.48%	36,500	-	-4.79%	-	-
05/27	950	958	936	948	-0.11%	38,700	-	-3.66%	-	-
05/26	924	952	923	949	+2.93%	34,300	-	-3.65%	-	-
05/25	926	934	905	922	+0.88%	39,800	-	-6.49%	-	-
05/22	939	947	902	914	-3.99%	116,900	-	-7.4%	-	-
05/21	953	975	943	952	+0.11%	22,800	-	-3.45%	-	-
05/20	972	975	946	951	-1.14%	35,800	-	-3.35%	-	-
05/19	971	980	940	962	-0.93%	67,700	-	-2.14%	-	-
05/18	998	1,034	970	971	-5.54%	109,400	-	-1.12%	-	-
05/15	1,024	1,043	1,009	1,028	+2.8%	71,900	-	+5.11%	-	-
05/14	1,021	1,025	1,000	1,000	-1.96%	29,700	-	+2.77%	-	-
05/13	1,008	1,028	1,008	1,020	+1.19%	10,900	-	+5.26%	-	-
05/12	1,044	1,044	1,002	1,008	-3.45%	30,500	-	+4.56%	-	-
05/11	1,030	1,055	1,026	1,044	+1.95%	44,500	-	+8.64%	-	-
05/08	1,018	1,034	1,008	1,024	+0.49%	50,400	-	+7.11%	-	-
05/07	1,042	1,042	1,008	1,019	-0.29%	29,700	-	+7.15%	-	-
05/01	982	1,038	979	1,022	+5.69%	82,300	-	+7.81%	-	-
04/30	983	983	963	967	-2.52%	31,900	-	+2.33%	-	-
04/28	976	993	976	992	+1.54%	18,500	-	+5.08%	-	-
04/27	970	993	968	977	+0.31%	38,300	-	+3.72%	-	-
04/24	980	985	962	974	+0.41%	59,900	-	+3.73%	-	-
04/23	995	995	963	970	-3%	35,600	-	+3.41%	-	-
04/22	990	1,019	978	1,000	+1.01%	41,800	-	+6.61%	-	-
04/21	982	999	977	990	+0.41%	21,800	-	+5.77%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2018年 3月期	2,970 12/19	1,372 2/14	4,511,200 12/18	773.44	357.29	16.23	7.5	509億2659万	238億1545万	10.4倍 3/30
2019年 3月期	1,980 4/2	402 12/25	1,803,700 3/8	赤字	赤字	13.07	2.65	346億3653万	71億2271万	4.34倍 3/29
2020年 3月期	970 2/19	463 8/15	693,200 2/19	赤字	赤字	6.86	3.27	173億7580万	82億7992万	4.37倍 3/31
2021年 3月期	1,140 3/1	484 4/3	443,400 7/29	201.41	85.51	7.85	3.33	205億654万	86億9176万	6.22倍 3/31
2022年 3月期	1,611 6/3	650 1/27 1/18	865,400 5/26	57.8	23.32	9.9	3.99	290億7565万	117億3133万	7.02倍 3/31
2023年 3月期	2,320 3/24 3/23	842 5/27	776,700 3/10	19.41	7.04	8.21	2.98	418億7182万	151億9658万	7.44倍 3/31
2024年 3月期	1,716 4/27	833 2/16	2,651,000 4/4	29.42	14.28	4.19	2.04	309億7071万	150億3748万	2.56倍 3/29
2025年 3月期	1,908 3/6	803 5/24	912,900 8/14	13.66	5.75	2.93	1.23	344億5161万	145億49万	2.42倍 3/31
2026年 3月期	1,920 6/19	900 3/31 3/30	1,099,700 6/17	26.99	12.65	2.38	1.12	346億6828万	162億5076万	1.13倍 3/31
最新	1,006 2026/9/15		31,300	-		-		181億6473万		-

ジーニー（6562）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート