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
09/25	3,340	3,385	3,225	3,245	-4.42%	1,433,200	-	+11.51%	-	-
09/24	3,275	3,430	3,210	3,395	+4.46%	2,416,700	-	+17.27%	-	-
09/18	3,045	3,260	3,015	3,250	+8.59%	2,270,400	-	+13.4%	-	-
09/17	2,859	2,995	2,859	2,993	+5.72%	1,082,600	-	+4.91%	-	-
09/16	2,908	2,923	2,810	2,831	-2.21%	1,017,400	-	-0.63%	-	-
09/15	2,928	2,935	2,857	2,895	-1.13%	765,900	-	+1.51%	-	-
09/14	2,863	2,952	2,822	2,928	+1.07%	872,100	-	+2.63%	-	-
09/11	2,852	2,901	2,841	2,897	-1.02%	787,000	-	+1.76%	-	-
09/10	2,890	2,943	2,872	2,927	+0.38%	757,200	-	+3.06%	-	-
09/09	2,960	2,966	2,888	2,916	-0.68%	744,700	-	+3.11%	-	-
09/08	2,938	2,999	2,920	2,936	+0.1%	1,050,900	-	+4.37%	-	-
09/07	2,868	2,980	2,857	2,933	+2.12%	881,200	-	+4.94%	-	-
09/04	2,841	2,875	2,806	2,872	+2.39%	741,800	-	+3.46%	-	-
09/03	2,820	2,875	2,804	2,805	+0.94%	942,700	-	+1.81%	-	-
09/02	2,786	2,887	2,747	2,779	-1.77%	1,281,800	-	+1.61%	-	-
09/01	2,814	2,844	2,792	2,829	+0.57%	737,000	-	+3.93%	-	-
08/31	2,850	2,880	2,813	2,813	-3.66%	1,147,900	-	+3.72%	-	-
08/28	2,888	2,976	2,874	2,920	+1.74%	1,120,000	-	+8.03%	-	-
08/27	2,761	2,884	2,731	2,870	+3.95%	1,004,600	-	+6.65%	-	-
08/26	2,776	2,801	2,732	2,761	+1.28%	671,300	-	+3.18%	-	-
08/25	2,668	2,743	2,594	2,726	+0.93%	1,184,400	-	+2.29%	-	-
08/24	2,766	2,783	2,637	2,701	-3.05%	1,519,900	-	+1.77%	-	-
08/21	2,925	2,939	2,752	2,786	-5.53%	1,783,700	-	+5.25%	-	-
08/20	2,903	2,988	2,888	2,949	+5.21%	1,613,200	-	+11.75%	-	-
08/19	2,835	2,908	2,761	2,803	-1.79%	1,395,800	-	+6.78%	-	-
08/18	2,708	2,872	2,674	2,854	+6.77%	1,627,100	-	+9.14%	-	-
08/17	2,944	2,987	2,662	2,673	-8.93%	2,589,000	-	+2.61%	-	-
08/14	2,900	2,985	2,894	2,935	+1.31%	1,167,200	-	+12.8%	-	-
08/13	2,885	2,933	2,847	2,897	-0.1%	1,030,800	-	+11.9%	-	-
08/12	2,905	2,909	2,870	2,900	-0.51%	687,500	-	+12.14%	-	-
08/10	2,780	2,920	2,751	2,915	+4.97%	1,068,700	-	+12.72%	-	-
08/07	2,719	2,778	2,686	2,777	+2.13%	998,800	-	+7.51%	-	-
08/06	2,615	2,734	2,600	2,719	+3.27%	1,129,200	-	+5.14%	-	-
08/05	2,532	2,665	2,526	2,633	+3.99%	809,100	-	+1.7%	-	-
08/04	2,500	2,585	2,486	2,532	+1.77%	553,800	-	-2.54%	-	-
08/03	2,472	2,510	2,446	2,488	+0.53%	673,700	-	-4.6%	-	-
07/31	2,439	2,509	2,396	2,475	+5.81%	996,200	-	-5.14%	-	-
07/30	2,263	2,363	2,250	2,339	+1.7%	1,025,200	-	-10.52%	-	-
07/29	2,477	2,477	2,275	2,300	-6.35%	2,109,500	-	-12.21%	-	-
07/28	2,575	2,578	2,443	2,456	-4.62%	1,217,300	-	-6.58%	-	-
07/27	2,610	2,618	2,562	2,575	-1.04%	685,000	-	-2.09%	-	-
07/24	2,601	2,608	2,539	2,602	+0.15%	516,900	-	-0.99%	-	-
07/23	2,496	2,643	2,491	2,598	+3.96%	864,900	-	-1.18%	-	-
07/22	2,529	2,558	2,492	2,499	-0.12%	527,300	-	-4.87%	-	-
07/21	2,462	2,559	2,435	2,502	+2.54%	770,900	-	-4.76%	-	-
07/17	2,500	2,516	2,396	2,440	-3.29%	1,307,000	-	-7.08%	-	-
07/16	2,601	2,666	2,516	2,523	-3.04%	853,500	-	-4.07%	-	-
07/15	2,590	2,615	2,542	2,602	+0.85%	560,700	-	-1.29%	-	-
07/14	2,607	2,620	2,562	2,580	+0.39%	474,700	-	-2.31%	-	-
07/13	2,600	2,626	2,550	2,570	-1.34%	438,700	-	-3.02%	-	-
07/10	2,590	2,641	2,569	2,605	+0.66%	429,300	-	-2.03%	-	-
07/09	2,611	2,658	2,566	2,588	-0.65%	750,100	-	-3.03%	-	-
07/08	2,801	2,807	2,598	2,605	-7.95%	1,320,700	-	-2.51%	-	-
07/07	2,870	2,910	2,811	2,830	-1.91%	735,900	-	+5.87%	-	-
07/06	2,875	2,908	2,812	2,885	+0.94%	881,000	-	+8.34%	-	-
07/03	2,933	2,955	2,814	2,858	+0.07%	900,200	-	+7.81%	-	-
07/02	2,828	2,922	2,800	2,856	+2.33%	971,900	-	+8.26%	-	-
07/01	2,825	2,867	2,746	2,791	-2%	867,500	-	+6.16%	-	-
06/30	2,752	2,876	2,741	2,848	+2.15%	1,082,500	-	+8.58%	-	-
06/29	2,602	2,800	2,602	2,788	+10.77%	1,299,100	-	+6.49%	-	-
06/26	2,536	2,554	2,492	2,517	-2.52%	680,600	-	-3.93%	-	-
06/25	2,558	2,588	2,509	2,582	+2.99%	543,800	-	-1.9%	-	-
06/24	2,534	2,554	2,495	2,507	-0.91%	463,200	-	-5.11%	-	-
06/23	2,472	2,544	2,454	2,530	+2.43%	639,600	-	-4.56%	-	-
06/22	2,501	2,587	2,464	2,470	-2.26%	949,300	-	-7.25%	-	-
06/19	2,630	2,632	2,481	2,527	-3.92%	1,189,100	-	-5.43%	-	-
06/18	2,565	2,643	2,557	2,630	+3.46%	954,900	-	-2.19%	-	-
06/17	2,500	2,595	2,500	2,542	+1.97%	850,200	-	-5.99%	-	-
06/16	2,544	2,560	2,428	2,493	-0.04%	1,242,800	-	-8.75%	-	-
06/15	2,529	2,554	2,463	2,494	-1.03%	1,265,600	-	-9.38%	-	-
06/12	2,735	2,735	2,482	2,520	-6.15%	1,907,600	-	-9.09%	-	-
06/11	2,650	2,704	2,589	2,685	-1.83%	1,518,500	-	-3.76%	-	-
06/10	2,784	2,799	2,661	2,735	-2.01%	1,407,600	-	-2.5%	-	-
06/09	2,851	2,916	2,770	2,791	-0.68%	1,684,500	-	-0.92%	-	-
06/08	2,920	3,090	2,763	2,810	-0.81%	3,745,100	-	-0.43%	-	-
06/05	2,800	2,940	2,779	2,833	+5.55%	1,398,100	-	-0.11%	-	-
06/04	2,600	2,740	2,600	2,684	+2.25%	988,600	-	-5.73%	-	-
06/03	2,547	2,643	2,477	2,625	+1.74%	1,109,900	-	-8.38%	-	-
06/02	2,564	2,630	2,501	2,580	+0.23%	1,177,000	-	-10.57%	-	-
06/01	2,525	2,651	2,473	2,574	+1.1%	1,106,100	-	-11.67%	-	-
05/29	2,665	2,680	2,533	2,546	-2.64%	1,068,600	-	-13.61%	-	-
05/28	2,675	2,679	2,495	2,615	-1.17%	1,641,100	-	-12.31%	-	-
05/27	2,700	2,739	2,631	2,646	-2.83%	1,147,400	-	-12.18%	-	-
05/26	2,816	2,828	2,687	2,723	-3.88%	1,123,100	-	-10.49%	-	-
05/25	2,843	2,860	2,784	2,833	-0.04%	709,500	-	-7.63%	-	-
05/22	2,851	2,923	2,813	2,834	+0.46%	827,600	-	-8.02%	-	-
05/21	2,800	2,866	2,779	2,821	+3.11%	969,800	-	-8.79%	-	-
05/20	2,800	2,832	2,706	2,736	-3.32%	1,241,200	-	-11.94%	-	-
05/19	2,724	2,848	2,673	2,830	+5.28%	1,559,900	-	-9.38%	-	-
05/18	2,970	2,999	2,668	2,688	-9.04%	2,804,300	-	-14.37%	-	-
05/15	3,035	3,050	2,905	2,955	-1.99%	1,188,700	-	-6.37%	-	-
05/14	3,100	3,115	3,005	3,015	-6.94%	1,266,500	-	-4.68%	-	-
05/13	3,245	3,345	3,105	3,240	+8.58%	2,154,700	-	+2.27%	-	-
05/12	2,973	3,050	2,953	2,984	-0.53%	620,100	-	-5.63%	-	-
05/11	2,998	3,005	2,955	3,000	+0.7%	600,900	-	-5.36%	-	-
05/08	2,985	3,080	2,962	2,979	-2.49%	947,300	-	-5.97%	-	-
05/07	3,100	3,130	3,055	3,055	+1.16%	602,300	-	-3.66%	-	-
05/01	2,970	3,040	2,952	3,020	+3.42%	938,800	-	-5%	-	-
04/30	3,050	3,055	2,920	2,920	-7.74%	1,695,800	-	-8.18%	-	-
04/28	3,125	3,170	3,100	3,165	+1.77%	389,100	-	-0.66%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	527 158 11/1	143 43 3/17	10,236,000 34,120,000 8/31	-	-	+57.94% 10/26	-30.68% 1/16
2009年 3月期	207 62 5/8	13 4 3/19 4 3/13 他4件	8,911,200 29,704,000 12/4	-	-	+133.64% 5/28	-45.93% 8/5
2010年 12月期	117 35 9/21 35 4/15 他4件	77 23 3/23 23 2/17 他2件	3,234,600 10,782,000 1/5	28億3964万	18億6605万	+33.79% 4/9	-16.13% 5/18
2011年 12月期	717 215 9/16	43 13 3/15	10,628,700 35,429,000 11/22	174億4355万	10億5472万	+144.96% 9/15	-38.37% 10/21
2012年 12月期	663 199 12/17	200 60 5/15	12,993,600 43,312,000 2/1	161億4543万	48億6796万	+65.29% 12/17	-28.81% 5/14
2013年 12月期	2,800 840 5/21	387 116 1/4	7,922,400 26,408,000 3/4	681億5157万	94億1140万	+113.68% 3/6	-53.99% 6/26
2014年 12月期	2,127 638 1/7	760 228 5/1 228 4/30	7,888,200 26,294,000 8/26	686億5060万	256億5474万	+45.28% 9/3	-25.45% 10/14
2015年 12月期	1,197 359 1/14	503 151 12/24	3,842,100 12,807,000 3/4	404億6318万	171億6474万	+13.11% 10/13	-22.95% 1/21
2016年 12月期	1,317 395 4/12	390 117 2/12	5,191,500 17,305,000 9/9	449億116万	132億9983万	+62.03% 4/11	-22.98% 6/24
2017年 12月期	3,127 938 4/3	720 216 1/23	19,538,400 65,128,000 6/20	1069億5529万	246億2936万	+110.76% 3/1	-37.76% 4/28
2018年 12月期	2,590 777 2/2	888 2,665 12/25	6,019,200 20,064,000 2/6	1046億9673万	360億437万	+19.45% 12/3	-28.47% 12/25
2019年 12月期	2,731 12/26	835 2,506 5/14	4,606,800 1,535,600 8/15	1184億263万	347億4088万	+30.66% 12/13	-18.8% 1/30
2020年 12月期	4,070 10/6	985 3/13	17,990,400 10/21	1768億9705万	427億5436万	+65.25% 8/24	-41.83% 10/30
2021年 12月期	2,564 3/23	1,303 12/20	7,473,900 5/20	1176億5668万	618億4421万	+21.33% 3/23	-23.88% 1/31
2022年 12月期	2,015 8/16	918 1/31	4,188,000 1/31	956億8800万	435億7098万	+31.68% 7/29	-19.69% 5/12
2023年 12月期	3,555 11/30	998 4/28	23,692,000 8/24	1689億1526万	473億9286万	+50.86% 8/23	-12.38% 2/7
2024年 12月期	3,865 2/20	1,537 8/6	4,906,000 2/16	1926億9824万	769億5796万	+35.37% 2/19	-33.96% 8/5
2025年 12月期	4,410 5/29	1,469 4/7	17,730,300 5/27	2228億2381万	737億7383万	+67.49% 5/28	-35.95% 4/7
最新	3,245 2026/9/25		1,433,200	1812億1094万		+11.51% 2,910

年間値上がり率

2008/12/30 vs 2007/12/28: -89%（0.11倍）
2009/12/30 vs 2008/12/30: 211%（3.11倍）
2010/12/30 vs 2009/12/30: 4%（1.04倍）
2011/12/30 vs 2010/12/30: 207%（3.07倍）
2012/12/28 vs 2011/12/30: 37%（1.37倍）
2013/12/30 vs 2012/12/28: 283%（3.83倍）
2014/12/30 vs 2013/12/30: -31%（0.69倍）
2015/12/30 vs 2014/12/30: -40%（0.6倍）
2016/12/30 vs 2015/12/30: 14%（1.14倍）
2017/12/29 vs 2016/12/30: 172%（2.72倍）
2018/12/28 vs 2017/12/29: -48%（0.52倍）
2019/12/30 vs 2018/12/28: 157%（2.57倍）
2020/12/30 vs 2019/12/30: -31%（0.69倍）
2021/12/30 vs 2020/12/30: -18%（0.82倍）
2022/12/30 vs 2021/12/30: -6%（0.94倍）
2023/12/29 vs 2022/12/30: 103%（2.03倍）
2024/12/30 vs 2023/12/29: 20%（1.2倍）
2025/12/30 vs 2024/12/30: -29%（0.71倍）
2026/09/25 vs 2025/12/30: 35%（1.35倍）
過去安値 13円（2009/03/19）: 24238%（243.38倍）
3,245円（9/25）

ジーエヌアイグループ（2160）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート