ジーエス・ユアサコーポレーション（6674）の株価チャート
株価
8/18
- 前日 (8/17)
- 5,681
- 始値
- 5,685
- 高値
- 5,769
- 安値
- 5,519
- 終値 -2.85%
- 5,519
- 出来高 -30.3%
- 569,100
乖離率
- 株価（5日）
移動平均値 - -1.39%
5,597 - 株価（25日）
移動平均値 - -2.49%
5,660 - 出来高（5日）
移動平均値 - -14.94%
669,040
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 5,685 | 5,769 | 5,519 | 5,519 | -2.85% | 569,100 | 5543億6391万 | -2.49% | 14.02 | 1.41 |
| 08/17 | 5,687 | 5,715 | 5,527 | 5,681 | +0.5% | 816,500 | 5706億3623万 | -0.11% | 14.43 | 1.45 |
| 08/14 | 5,660 | 5,733 | 5,540 | 5,653 | +0.73% | 682,100 | 5678億2373万 | -0.95% | 14.36 | 1.44 |
| 08/13 | 5,611 | 5,685 | 5,529 | 5,612 | +1.67% | 576,600 | 5637億543万 | -2.03% | 14.25 | 1.43 |
| 08/12 | 5,450 | 5,596 | 5,380 | 5,520 | +1.28% | 700,900 | 5544億6435万 | -4.2% | 14.02 | 1.41 |
| 08/10 | 5,278 | 5,481 | 5,227 | 5,450 | +4.29% | 942,700 | 5474億3310万 | -6.16% | 13.84 | 1.39 |
| 08/07 | 5,405 | 5,461 | 5,145 | 5,226 | -3.29% | 908,500 | 5249億3310万 | -10.8% | 13.27 | 1.33 |
| 08/06 | 5,610 | 5,736 | 5,375 | 5,404 | -10.08% | 2,121,700 | 5428億1257万 | -8.62% | 13.72 | 1.38 |
| 08/05 | 5,860 | 6,314 | 5,784 | 6,010 | +4.98% | 4,140,600 | 6036億8311万 | +0.75% | 15.26 | 1.53 |
| 08/04 | 5,477 | 5,769 | 5,454 | 5,725 | +4.11% | 739,400 | 5750億5588万 | -4.31% | 14.54 | 1.46 |
| 08/03 | 5,392 | 5,564 | 5,260 | 5,499 | +0.31% | 659,700 | 5523億5498万 | -8.68% | 13.97 | 1.4 |
| 07/31 | 5,664 | 5,673 | 5,471 | 5,482 | +4.32% | 768,400 | 5506億4739万 | -9.73% | 13.92 | 1.4 |
| 07/30 | 5,095 | 5,386 | 5,095 | 5,255 | +1.49% | 896,100 | 5278億4605万 | -14.4% | 13.35 | 1.34 |
| 07/29 | 5,401 | 5,439 | 5,044 | 5,178 | -5.18% | 1,026,800 | 5201億1167万 | -16.7% | 13.15 | 1.32 |
| 07/28 | 5,640 | 5,678 | 5,427 | 5,461 | -5.73% | 942,600 | 5485億3801万 | -13.22% | 13.87 | 1.39 |
| 07/27 | 5,836 | 5,850 | 5,693 | 5,793 | -0.97% | 683,400 | 5818億8623万 | -9.13% | 14.71 | 1.48 |
| 07/24 | 5,957 | 5,973 | 5,733 | 5,850 | -2.74% | 632,300 | 5876億1168万 | -8.94% | 14.86 | 1.49 |
| 07/23 | 6,014 | 6,117 | 5,988 | 6,015 | +1.71% | 786,500 | 6041億8534万 | -6.86% | 15.28 | 1.53 |
| 07/22 | 6,024 | 6,149 | 5,853 | 5,914 | +3.32% | 1,114,400 | 5940億4025万 | -8.83% | 15.02 | 1.51 |
| 07/21 | 5,800 | 5,820 | 5,638 | 5,724 | +2.73% | 865,600 | 5749億5543万 | -12.11% | 14.54 | 1.46 |
| 07/17 | 5,800 | 5,855 | 5,388 | 5,572 | -5.59% | 923,800 | 5596億8757万 | -14.76% | 14.15 | 1.42 |
| 07/16 | 6,056 | 6,129 | 5,827 | 5,902 | -2.93% | 955,300 | 5928億3490万 | -10.06% | 14.99 | 1.5 |
| 07/15 | 5,995 | 6,126 | 5,877 | 6,080 | +1.91% | 798,600 | 6107億1436万 | -7.56% | 15.44 | 1.55 |
| 07/14 | 5,980 | 6,008 | 5,836 | 5,966 | -0.81% | 824,700 | 5992億6347万 | -9.48% | 15.15 | 1.52 |
| 07/13 | 6,258 | 6,324 | 5,944 | 6,015 | -2.64% | 756,300 | 6041億8534万 | -9.22% | 15.28 | 1.53 |
| 07/10 | 6,286 | 6,362 | 6,152 | 6,178 | -0.24% | 551,800 | 6205億5811万 | -7.11% | 15.69 | 1.57 |
| 07/09 | 6,227 | 6,251 | 6,113 | 6,193 | +0.31% | 689,600 | 6220億6481万 | -7.5% | 15.73 | 1.58 |
| 07/08 | 6,300 | 6,392 | 6,156 | 6,174 | -4.65% | 846,000 | 6201億5633万 | -8.33% | 15.68 | 1.57 |
| 07/07 | 6,636 | 6,652 | 6,396 | 6,475 | -2.72% | 693,900 | 6503億9071万 | -4.61% | 16.44 | 1.65 |
| 07/06 | 6,770 | 6,825 | 6,468 | 6,656 | -1.2% | 728,200 | 6685億7151万 | -2.16% | 16.9 | 1.7 |
| 07/03 | 6,520 | 6,798 | 6,446 | 6,737 | +2.04% | 587,000 | 6767億767万 | -0.82% | 17.11 | 1.72 |
| 07/02 | 6,640 | 6,794 | 6,500 | 6,602 | -0.97% | 742,000 | 6631億4741万 | -2.71% | 16.77 | 1.68 |
| 07/01 | 6,562 | 6,788 | 6,547 | 6,667 | +3.11% | 762,300 | 6696億7642万 | -1.67% | 16.93 | 1.7 |
| 06/30 | 6,700 | 6,711 | 6,451 | 6,466 | -3.49% | 1,157,700 | 6494億8669万 | -4.42% | 16.42 | 1.65 |
| 06/29 | 6,736 | 6,774 | 6,535 | 6,700 | -0.98% | 832,800 | 6729億9116万 | -0.78% | 17.02 | 1.71 |
| 06/26 | 7,122 | 7,125 | 6,683 | 6,766 | -5.09% | 938,200 | 6796億2062万 | +0.42% | 17.18 | 1.72 |
| 06/25 | 7,447 | 7,447 | 7,034 | 7,129 | -0.89% | 715,600 | 7160億8268万 | +6.2% | 18.11 | 1.82 |
| 06/24 | 7,088 | 7,267 | 7,021 | 7,193 | +1.48% | 699,700 | 7225億1125万 | +7.84% | 18.27 | 1.83 |
| 06/23 | 7,550 | 7,603 | 7,087 | 7,088 | -5.71% | 669,600 | 7119億6438万 | +6.96% | 18 | 1.81 |
| 06/22 | 7,696 | 7,899 | 7,452 | 7,517 | +7.14% | 1,647,300 | 7550億5590万 | +13.95% | 19.09 | 1.91 |
| 06/19 | 6,786 | 7,108 | 6,665 | 7,016 | +4.45% | 1,210,900 | 7047億3223万 | +7.16% | 17.82 | 1.79 |
| 06/18 | 6,660 | 6,786 | 6,630 | 6,717 | -0.01% | 619,300 | 6746億9875万 | +2.94% | 17.06 | 1.71 |
| 06/17 | 6,668 | 6,880 | 6,580 | 6,718 | +2.28% | 766,500 | 6747億9919万 | +3.24% | 17.06 | 1.71 |
| 06/16 | 6,319 | 6,750 | 6,265 | 6,568 | +3.96% | 802,200 | 6597億3223万 | +1.17% | 16.68 | 1.67 |
| 06/15 | 6,380 | 6,432 | 6,196 | 6,318 | +1.95% | 784,500 | 6346億2062万 | -2.77% | 16.05 | 1.61 |
| 06/12 | 6,397 | 6,536 | 6,197 | 6,197 | -1.59% | 891,800 | 6224億6660万 | -4.78% | 15.74 | 1.58 |
| 06/11 | 6,112 | 6,357 | 5,971 | 6,297 | -1.79% | 733,900 | 6325億1124万 | -3.49% | 15.99 | 1.6 |
| 06/10 | 6,769 | 6,819 | 6,369 | 6,412 | -6.28% | 979,000 | 6440億6258万 | -1.85% | 16.28 | 1.63 |
| 06/09 | 6,721 | 6,885 | 6,608 | 6,842 | +2.83% | 894,800 | 6872億5455万 | +4.83% | 17.38 | 1.74 |
| 06/08 | 6,933 | 6,940 | 6,595 | 6,654 | -8.6% | 1,202,100 | 6683億7062万 | +2.27% | 16.9 | 1.69 |
| 06/05 | 7,113 | 7,466 | 7,080 | 7,280 | +1.32% | 981,600 | 7312億5009万 | +12.22% | 18.49 | 1.85 |
| 06/04 | 7,500 | 7,600 | 7,143 | 7,185 | -4.14% | 1,541,300 | 7217億768万 | +11.48% | 18.25 | 1.83 |
| 06/03 | 7,202 | 7,542 | 7,031 | 7,495 | +9.24% | 1,825,100 | 7528億4608万 | +16.96% | 19.04 | 1.91 |
| 06/02 | 7,000 | 7,070 | 6,618 | 6,861 | +7.05% | 1,817,000 | 6891億6303万 | +7.86% | 17.43 | 1.75 |
| 06/01 | 6,472 | 6,497 | 6,334 | 6,409 | -2.3% | 655,900 | 6437億6124万 | +1.02% | 16.28 | 1.63 |
| 05/29 | 6,700 | 6,790 | 6,470 | 6,560 | +1.89% | 977,000 | 6589億2865万 | +3.23% | 16.66 | 1.67 |
| 05/28 | 6,284 | 6,471 | 6,284 | 6,438 | +2.22% | 733,700 | 6466億7419万 | +1.29% | 16.35 | 1.64 |
| 05/27 | 6,348 | 6,524 | 6,298 | 6,298 | +2.01% | 736,500 | 6326億1169万 | -1.11% | 16 | 1.6 |
| 05/26 | 6,297 | 6,319 | 6,167 | 6,174 | -2.31% | 427,600 | 6201億5633万 | -3.35% | 15.68 | 1.57 |
| 05/25 | 6,300 | 6,373 | 6,268 | 6,320 | +2.8% | 506,600 | 6348億2151万 | -1.33% | 16.05 | 1.61 |
| 05/22 | 6,030 | 6,244 | 6,017 | 6,148 | +1.82% | 738,900 | 6175億4472万 | -4.18% | 15.61 | 1.57 |
| 05/21 | 6,160 | 6,184 | 5,956 | 6,038 | -1.31% | 759,500 | 6064億9561万 | -6.01% | 15.33 | 1.54 |
| 05/20 | 6,236 | 6,336 | 6,044 | 6,118 | -3.44% | 800,700 | 6145億3133万 | -4.94% | 15.54 | 1.56 |
| 05/19 | 6,319 | 6,420 | 6,154 | 6,336 | +0.81% | 787,000 | 6364億2865万 | -1.57% | 16.09 | 1.61 |
| 05/18 | 6,365 | 6,432 | 6,180 | 6,285 | -2.56% | 880,500 | 6313億588万 | -2.27% | 15.96 | 1.6 |
| 05/15 | 6,368 | 6,712 | 6,251 | 6,450 | +2.61% | 1,301,000 | 6478億7955万 | +0.51% | 16.38 | 1.64 |
| 05/14 | 6,439 | 6,515 | 6,130 | 6,286 | -0.84% | 1,883,500 | 6314億633万 | -1.75% | 15.96 | 1.6 |
| 05/13 | 6,604 | 6,948 | 6,130 | 6,339 | -5.53% | 2,288,300 | 6367億2999万 | -0.66% | 16.1 | 1.61 |
| 05/12 | 6,665 | 6,841 | 6,605 | 6,710 | +2.21% | 1,017,100 | 6739億9562万 | +5.6% | 17.04 | 1.71 |
| 05/11 | 6,750 | 6,863 | 6,499 | 6,565 | -0.83% | 1,039,500 | 6594億3089万 | +3.99% | 16.67 | 1.67 |
| 05/08 | 6,465 | 6,635 | 6,412 | 6,620 | +1.92% | 959,200 | 6649億5544万 | +5.73% | 16.81 | 1.69 |
| 05/07 | 6,533 | 6,670 | 6,457 | 6,495 | +3.46% | 1,308,400 | 6523億9964万 | +4.56% | 16.5 | 1.65 |
| 05/01 | 6,224 | 6,392 | 6,224 | 6,278 | -0.62% | 905,900 | 6306億276万 | +1.77% | 15.94 | 1.6 |
| 04/30 | 6,081 | 6,362 | 6,080 | 6,317 | +2.48% | 1,050,300 | 6345億2017万 | +3.13% | 16.04 | 1.61 |
| 04/28 | 6,190 | 6,200 | 6,080 | 6,164 | -1.14% | 963,300 | 6191億5186万 | +1.36% | 15.65 | 1.57 |
| 04/27 | 6,280 | 6,361 | 6,160 | 6,235 | -0.24% | 965,100 | 6262億8356万 | +3.31% | 15.84 | 1.59 |
| 04/24 | 6,300 | 6,323 | 6,223 | 6,250 | -1.15% | 1,113,900 | 6277億9026万 | +4.52% | 15.87 | 1.59 |
| 04/23 | 6,352 | 6,437 | 6,244 | 6,323 | -2% | 1,317,700 | 6351億2285万 | +6.57% | 16.06 | 1.61 |
| 04/22 | 6,521 | 6,536 | 6,354 | 6,452 | -3.25% | 1,334,900 | 6480億8044万 | +9.58% | 16.39 | 1.64 |
| 04/21 | 6,803 | 6,820 | 6,602 | 6,669 | +1% | 1,483,500 | 6698億7732万 | +14.31% | 16.94 | 1.7 |
| 04/20 | 6,787 | 6,801 | 6,540 | 6,603 | -2.11% | 1,012,600 | 6632億4785万 | +14.48% | 16.77 | 1.68 |
| 04/17 | 6,757 | 6,813 | 6,703 | 6,745 | -0.49% | 962,700 | 6775億1125万 | +18.08% | 17.13 | 1.72 |
| 04/16 | 6,620 | 6,846 | 6,578 | 6,778 | +2.5% | 971,500 | 6808億2598万 | +20.13% | 17.21 | 1.73 |
| 04/15 | 6,797 | 6,812 | 6,550 | 6,613 | +0.35% | 1,143,800 | 6642億5232万 | +18.68% | 16.8 | 1.68 |
| 04/14 | 6,464 | 6,688 | 6,435 | 6,590 | +3.89% | 860,300 | 6619億4205万 | +19.67% | 16.74 | 1.68 |
| 04/13 | 6,287 | 6,436 | 6,258 | 6,343 | +0.19% | 760,500 | 6371億3178万 | +16.58% | 16.11 | 1.62 |
| 04/10 | 6,236 | 6,331 | 6,200 | 6,331 | +2.86% | 925,800 | 6359億2642万 | +17.46% | 16.08 | 1.61 |
| 04/09 | 6,176 | 6,273 | 6,150 | 6,155 | -0.34% | 658,600 | 6182億4785万 | +15.39% | 15.63 | 1.57 |
| 04/08 | 6,129 | 6,208 | 5,994 | 6,176 | +4.17% | 1,159,400 | 6203億5722万 | +16.95% | 15.69 | 1.57 |
| 04/07 | 5,900 | 5,981 | 5,825 | 5,929 | -0.8% | 920,500 | 5955億4695万 | +13.21% | 15.06 | 1.51 |
| 04/06 | 5,900 | 6,040 | 5,900 | 5,977 | +2.01% | 1,169,600 | 6003億6838万 | +14.55% | 15.18 | 1.52 |
| 04/03 | 5,750 | 5,859 | 5,690 | 5,859 | +3.46% | 1,261,100 | 5885億1570万 | +12.65% | 14.88 | 1.49 |
| 04/02 | 5,836 | 5,851 | 5,573 | 5,663 | -0.42% | 1,256,800 | 5688億2820万 | +9.28% | 14.38 | 1.44 |
| 04/01 | 5,613 | 5,715 | 5,528 | 5,687 | +7.77% | 1,386,200 | 5712億3891万 | +9.87% | 14.44 | 1.45 |
| 03/31 | 5,291 | 5,471 | 5,223 | 5,277 | -2.11% | 4,954,200 | 5300億5587万 | +2.17% | 12.65 | 1.34 |
| 03/30 | 5,151 | 5,391 | 5,108 | 5,391 | -0.37% | 1,693,600 | 5415億676万 | +4.44% | 12.92 | 1.37 |
| 03/27 | 5,090 | 5,542 | 5,011 | 5,411 | +4.44% | 1,586,800 | 5435億1569万 | +5.03% | 12.97 | 1.38 |
| 03/26 | 5,212 | 5,278 | 5,114 | 5,181 | -0.58% | 668,100 | 5204億1301万 | +0.99% | 12.42 | 1.32 |
| 03/25 | 5,215 | 5,240 | 5,125 | 5,211 | +3.91% | 710,800 | 5234億2640万 | +2.18% | 12.49 | 1.32 |
| 03/24 | 5,004 | 5,072 | 4,942 | 5,015 | +3.1% | 813,100 | 5037億3890万 | -1.08% | 12.02 | 1.27 |
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 | 1,645 329 7/30 | 975 195 1/22 | 3,457,600 17,288,000 6/5 | - | - | +16.8% 12/12 | -19.82% 1/22 |
| 2009年 3月期 | 3,150 630 6/19 | 910 182 10/28 | 26,435,000 132,175,000 6/19 | - | - | +38.44% 12/29 | -44.6% 10/8 |
| 2010年 3月期 | 6,140 1,228 6/18 | 2,415 483 4/1 | 25,063,800 125,319,000 6/19 | - | - | +44.06% 6/17 | -22.11% 7/13 |
| 2011年 3月期 | 3,485 697 4/27 | 2,105 421 3/15 | 10,184,600 50,923,000 4/13 | 2882億6107万 | 1741億1465万 | +13.46% 9/17 | -21.33% 3/15 |
| 2012年 3月期 | 2,860 572 4/11 | 1,630 326 10/5 | 5,196,000 25,980,000 4/8 | 2365億6432万 | 1348億2512万 | +10.04% 10/28 | -18.64% 8/12 |
| 2013年 3月期 | 2,375 475 3/8 | 1,430 286 8/3 | 9,622,600 48,113,000 3/28 | 1964億4765万 | 1182億8216万 | +29.76% 3/8 | -14.03% 5/28 |
| 2014年 3月期 | 3,285 657 5/22 | 1,810 362 4/4 | 12,952,000 64,760,000 5/22 | 2717億1811万 | 1497億1378万 | +33.95% 5/22 | -15.1% 6/13 |
| 2015年 3月期 | 3,735 747 7/23 | 2,380 476 1/16 | 2,199,600 10,998,000 7/31 | 3089億4031万 | 1968億6156万 | +10.84% 7/22 | -16.09% 10/17 |
| 2016年 3月期 | 2,885 577 4/22 | 1,910 382 1/21 | 3,125,000 15,625,000 2/3 | 2386億3260万 | 1579億8554万 | +13.3% 10/13 | -13.59% 9/4 |
| 2017年 3月期 | 2,740 548 3/14 548 3/6 | 1,825 365 6/24 | 1,887,200 9,436,000 4/20 | 2266億3894万 | 1509億5477万 | +9.2% 3/6 | -15% 6/24 |
| 2018年 3月期 | 3,060 612 10/30 | 2,395 479 4/17 | 7,387,200 36,936,000 8/8 | 2531億772万 | 1981億228万 | +10.51% 8/8 | -5.3% 3/5 |
| 2019年 3月期 | 2,980 596 5/8 | 2,084 3/13 | 1,179,300 11/9 | 2464億9052万 | 1723億7793万 | +7.68% 11/28 | -14.43% 12/25 |
| 2020年 3月期 | 2,447 1/7 12/13 | 1,166 3/23 | 1,004,900 6/7 | 2024億346万 | 964億4562万 | +16.53% 11/8 | -34.25% 3/19 |
| 2021年 3月期 | 3,540 2/8 2/5 | 1,285 4/6 | 1,157,600 1/28 | 2928億1089万 | 1062億8870万 | +23.37% 11/24 | -10.82% 7/31 |
| 2022年 3月期 | 3,170 5/31 | 2,041 3/9 | 1,464,700 11/16 | 2622億636万 | 1645億346万 | +6.94% 12/8 | -13.31% 3/9 |
| 2023年 3月期 | 2,597 8/19 | 1,991 12/21 | 1,395,200 5/20 | 2093億1675万 | 1604億7348万 | +10.27% 2/9 | -8.53% 10/13 |
| 2024年 3月期 | 3,218 3/27 | 1,908 12/18 | 10,601,900 2/7 | 3232億3665万 | 1875億8796万 | +22.64% 2/7 | -14.76% 12/14 |
| 2025年 3月期 | 3,407 6/20 | 1,913 8/5 | 2,565,700 7/10 | 3422億2102万 | 1921億5404万 | +10.96% 9/3 | -30.38% 8/5 |
| 2026年 3月期 | 5,616 2/25 | 1,944 4/7 | 4,954,200 3/31 | 5641億721万 | 1952億6788万 | +31.28% 2/25 | -5.43% 1/28 |
| 最新 | 5,519 2026/8/18 | 569,100 | 5543億6391万 | -2.49% 5,660 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- 107%（2.07倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/08/18 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
910円（2008/10/28） - 506%（6.06倍）
5,519円（8/18）
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。
