ネクステージ（3186）の時価総額の推移
- 2013年11月29日
- 47億3597万
- 2014年11月28日
- 53億4504万
- 2015年11月30日
- 86億7643万
- 2016年11月30日
- 170億6967万
- 2017年11月30日
- 616億4895万
- 2018年11月30日
- 834億8394万
- 2019年11月29日
- 902億1180万
- 2020年11月30日
- 1023億6698万
- 2021年11月30日
- 1758億6565万
- 2022年11月30日
- 2453億5831万
- 2023年11月30日
- 1829億1505万
- 2024年11月29日
- 1161億6927万
- 2025年11月28日
- 2102億2813万
2026/03/23～2026/08/17
株価＆時価総額の推移
| 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 | ||||||||||
| 08/17 | 3,615 | 3,640 | 3,580 | 3,625 | +0.42% | 220,400 | 2932億8098万 | +4.65% | 16.62 | 3.35 |
| 08/14 | 3,595 | 3,655 | 3,530 | 3,610 | +0.56% | 342,500 | 2920億6741万 | +4.24% | 16.55 | 3.34 |
| 08/13 | 3,570 | 3,600 | 3,550 | 3,590 | +0.84% | 173,800 | 2904億4930万 | +3.58% | 16.46 | 3.32 |
| 08/12 | 3,530 | 3,605 | 3,530 | 3,560 | +1.28% | 323,000 | 2880億2215万 | +2.48% | 16.32 | 3.29 |
| 08/10 | 3,410 | 3,525 | 3,370 | 3,515 | +1.59% | 399,100 | 2843億8142万 | +0.51% | 16.11 | 3.25 |
| 08/07 | 3,395 | 3,460 | 3,330 | 3,460 | +0.29% | 524,000 | 2799億3164万 | -1.68% | 15.86 | 3.2 |
| 08/06 | 3,530 | 3,560 | 3,425 | 3,450 | -2.27% | 435,100 | 2791億2259万 | -2.62% | 15.82 | 3.19 |
| 08/05 | 3,465 | 3,535 | 3,425 | 3,530 | +2.77% | 372,000 | 2855億9500万 | -1.07% | 16.18 | 3.26 |
| 08/04 | 3,340 | 3,475 | 3,320 | 3,435 | +3% | 409,800 | 2779億901万 | -4.32% | 15.75 | 3.18 |
| 08/03 | 3,355 | 3,365 | 3,270 | 3,335 | -0.45% | 379,500 | 2698億1850万 | -7.69% | 15.29 | 3.08 |
| 07/31 | 3,440 | 3,480 | 3,310 | 3,350 | 0% | 696,100 | 2710億3208万 | -7.89% | 15.36 | 3.1 |
| 07/30 | 3,300 | 3,420 | 3,245 | 3,350 | +1.06% | 1,271,100 | 2710億3208万 | -8.44% | 15.36 | 3.1 |
| 07/29 | 3,395 | 3,395 | 3,205 | 3,315 | -2.36% | 829,800 | 2682億40万 | -9.92% | 15.2 | 3.06 |
| 07/28 | 3,500 | 3,510 | 3,370 | 3,395 | -2.86% | 524,000 | 2746億7281万 | -8.44% | 15.56 | 3.14 |
| 07/27 | 3,390 | 3,510 | 3,345 | 3,495 | +3.56% | 432,300 | 2827億6332万 | -6.4% | 16.02 | 3.23 |
| 07/24 | 3,380 | 3,400 | 3,315 | 3,375 | -2.17% | 421,600 | 2730億5471万 | -10.33% | 15.47 | 3.12 |
| 07/23 | 3,440 | 3,485 | 3,395 | 3,450 | +0.29% | 620,200 | 2791億2259万 | -9.07% | 15.82 | 3.19 |
| 07/22 | 3,430 | 3,495 | 3,385 | 3,440 | -0.58% | 657,200 | 2783億1354万 | -9.81% | 15.77 | 3.18 |
| 07/21 | 3,530 | 3,585 | 3,445 | 3,460 | -1.56% | 551,000 | 2799億3164万 | -9.52% | 15.86 | 3.2 |
| 07/17 | 3,520 | 3,595 | 3,440 | 3,515 | -2.09% | 768,900 | 2843億8142万 | -8.25% | 16.11 | 3.25 |
| 07/16 | 3,440 | 3,645 | 3,440 | 3,590 | +4.66% | 749,800 | 2904億4930万 | -6.34% | 16.46 | 3.32 |
| 07/15 | 3,485 | 3,525 | 3,370 | 3,430 | -0.72% | 637,000 | 2775億449万 | -10.49% | 15.72 | 3.17 |
| 07/14 | 3,375 | 3,515 | 3,355 | 3,455 | +2.07% | 563,100 | 2795億2712万 | -10.03% | 15.84 | 3.19 |
| 07/13 | 3,500 | 3,535 | 3,330 | 3,385 | -2.87% | 719,900 | 2738億6376万 | -12.01% | 15.52 | 3.13 |
| 07/10 | 3,615 | 3,635 | 3,475 | 3,485 | -3.33% | 919,800 | 2819億5427万 | -9.6% | 15.98 | 3.22 |
| 07/09 | 3,745 | 3,755 | 3,575 | 3,605 | -1.9% | 1,115,500 | 2916億6288万 | -6.75% | 16.53 | 3.33 |
| 07/08 | 3,870 | 4,020 | 3,670 | 3,675 | -3.42% | 1,382,400 | 2973億2624万 | -5.06% | 16.85 | 3.4 |
| 07/07 | 3,850 | 3,905 | 3,715 | 3,805 | -7.87% | 2,616,300 | 3078億4390万 | -1.78% | 17.44 | 3.52 |
| 07/06 | 4,090 | 4,275 | 4,050 | 4,130 | +1.85% | 995,600 | 3341億3806万 | +6.72% | 18.93 | 3.82 |
| 07/03 | 4,065 | 4,125 | 4,035 | 4,055 | -0.12% | 343,100 | 3280億7018万 | +5.24% | 18.59 | 3.75 |
| 07/02 | 4,095 | 4,160 | 4,035 | 4,060 | -0.73% | 307,400 | 3284億7470万 | +5.95% | 18.61 | 3.75 |
| 07/01 | 4,060 | 4,215 | 4,050 | 4,090 | +0.37% | 448,000 | 3309億185万 | +7.26% | 18.75 | 3.78 |
| 06/30 | 4,110 | 4,190 | 4,050 | 4,075 | +1.62% | 365,800 | 3296億8828万 | +7.41% | 18.68 | 3.77 |
| 06/29 | 3,980 | 4,025 | 3,895 | 4,010 | +2.3% | 482,400 | 3244億2945万 | +6.11% | 18.38 | 3.71 |
| 06/26 | 3,910 | 3,995 | 3,890 | 3,920 | +0.38% | 338,400 | 3171億4799万 | +4.01% | 17.97 | 3.62 |
| 06/25 | 4,000 | 4,020 | 3,895 | 3,905 | +0.77% | 399,700 | 3159億3441万 | +3.88% | 17.9 | 3.61 |
| 06/24 | 3,970 | 4,070 | 3,875 | 3,875 | -3.37% | 287,300 | 3135億726万 | +3.44% | 17.76 | 3.58 |
| 06/23 | 4,105 | 4,115 | 3,990 | 4,010 | -1.23% | 369,100 | 3244億2945万 | +7.22% | 18.38 | 3.71 |
| 06/22 | 4,185 | 4,235 | 4,005 | 4,060 | -4.13% | 425,300 | 3284億7470万 | +9.02% | 18.61 | 3.75 |
| 06/19 | 4,150 | 4,325 | 4,125 | 4,235 | +2.67% | 706,300 | 3426億3309万 | +14.46% | 19.41 | 3.92 |
| 06/18 | 3,960 | 4,185 | 3,855 | 4,125 | +4.17% | 906,200 | 3337億3353万 | +12.37% | 18.91 | 3.81 |
| 06/17 | 3,735 | 4,045 | 3,705 | 3,960 | +7.46% | 1,503,600 | 3203億8419万 | +8.52% | 18.15 | 3.66 |
| 06/16 | 3,680 | 3,695 | 3,610 | 3,685 | +1.52% | 362,600 | 2981億3529万 | +1.32% | 16.89 | 3.41 |
| 06/15 | 3,595 | 3,655 | 3,510 | 3,630 | +1.54% | 396,500 | 2936億8551万 | 0% | 16.64 | 3.36 |
| 06/12 | 3,600 | 3,615 | 3,525 | 3,575 | +0.7% | 269,600 | 2892億3573万 | -1.57% | 16.39 | 3.31 |
| 06/11 | 3,585 | 3,615 | 3,440 | 3,550 | -2.47% | 398,300 | 2872億1310万 | -2.34% | 16.27 | 3.28 |
| 06/10 | 3,620 | 3,695 | 3,595 | 3,640 | +0.14% | 370,800 | 2944億9456万 | +0.08% | 16.69 | 3.37 |
| 06/09 | 3,660 | 3,680 | 3,590 | 3,635 | +1.25% | 395,300 | 2940億9003万 | +0.25% | 16.66 | 3.36 |
| 06/08 | 3,680 | 3,735 | 3,575 | 3,590 | -4.27% | 460,900 | 2904億4930万 | -0.75% | 16.46 | 3.32 |
| 06/05 | 3,730 | 3,790 | 3,690 | 3,750 | +0.81% | 366,800 | 3033億9412万 | +3.82% | 17.19 | 3.47 |
| 06/04 | 3,705 | 3,775 | 3,685 | 3,720 | -0.93% | 304,800 | 3009億6697万 | +3.42% | 17.05 | 3.44 |
| 06/03 | 3,705 | 3,825 | 3,685 | 3,755 | +1.35% | 404,500 | 3037億9865万 | +4.86% | 17.21 | 3.47 |
| 06/02 | 3,675 | 3,745 | 3,610 | 3,705 | 0% | 357,300 | 2997億5339万 | +3.84% | 16.98 | 3.43 |
| 06/01 | 3,545 | 3,725 | 3,515 | 3,705 | +4.51% | 401,100 | 2997億5339万 | +3.9% | 16.98 | 3.43 |
| 05/29 | 3,610 | 3,670 | 3,545 | 3,545 | -0.98% | 318,700 | 2868億857万 | -0.64% | 16.25 | 3.27 |
| 05/28 | 3,630 | 3,640 | 3,430 | 3,580 | -0.69% | 486,100 | 2896億4025万 | +0.2% | 16.41 | 3.31 |
| 05/27 | 3,665 | 3,690 | 3,560 | 3,605 | -2.7% | 315,000 | 2916億6288万 | +1.01% | 16.53 | 3.33 |
| 05/26 | 3,755 | 3,785 | 3,695 | 3,705 | -1.33% | 286,400 | 2997億5339万 | +4.01% | 16.98 | 3.42 |
| 05/25 | 3,705 | 3,790 | 3,660 | 3,755 | +2.18% | 400,200 | 3037億9865万 | +5.8% | 17.21 | 3.47 |
| 05/22 | 3,705 | 3,720 | 3,640 | 3,675 | +2.37% | 272,300 | 2973億2624万 | +4.08% | 16.85 | 3.39 |
| 05/21 | 3,750 | 3,770 | 3,590 | 3,590 | -3.1% | 324,400 | 2904億4930万 | +1.99% | 16.46 | 3.32 |
| 05/20 | 3,650 | 3,735 | 3,610 | 3,705 | +2.07% | 351,900 | 2997億5339万 | +5.35% | 16.98 | 3.42 |
| 05/19 | 3,555 | 3,725 | 3,555 | 3,630 | +4.91% | 355,600 | 2936億8551万 | +3.36% | 16.64 | 3.35 |
| 05/18 | 3,525 | 3,550 | 3,410 | 3,460 | -1.42% | 251,500 | 2799億3164万 | -1.51% | 15.86 | 3.2 |
| 05/15 | 3,395 | 3,540 | 3,395 | 3,510 | -1.82% | 397,600 | 2839億7690万 | -0.11% | 16.09 | 3.24 |
| 05/14 | 3,630 | 3,640 | 3,560 | 3,575 | -2.05% | 211,200 | 2892億3573万 | +1.68% | 16.39 | 3.3 |
| 05/13 | 3,485 | 3,680 | 3,480 | 3,650 | +3.99% | 351,500 | 2953億361万 | +3.93% | 16.73 | 3.37 |
| 05/12 | 3,690 | 3,725 | 3,445 | 3,510 | -4.88% | 517,800 | 2839億7690万 | +0.31% | 16.09 | 3.24 |
| 05/11 | 3,655 | 3,755 | 3,655 | 3,690 | +1.1% | 316,700 | 2985億3981万 | +5.67% | 16.92 | 3.41 |
| 05/08 | 3,545 | 3,720 | 3,460 | 3,650 | +1.96% | 531,000 | 2953億361万 | +5.19% | 16.73 | 3.37 |
| 05/07 | 3,450 | 3,720 | 3,440 | 3,580 | +5.76% | 1,023,800 | 2896億4025万 | +3.74% | 16.41 | 3.31 |
| 05/01 | 3,375 | 3,395 | 3,305 | 3,385 | -0.73% | 211,800 | 2738億6376万 | -1.57% | 15.52 | 3.13 |
| 04/30 | 3,390 | 3,470 | 3,380 | 3,410 | -1.45% | 301,900 | 2758億8639万 | -0.61% | 15.63 | 3.15 |
| 04/28 | 3,430 | 3,495 | 3,415 | 3,460 | +2.67% | 394,700 | 2799億3164万 | +1.17% | 15.86 | 3.2 |
| 04/27 | 3,300 | 3,405 | 3,280 | 3,370 | +1.51% | 295,900 | 2726億5018万 | -0.91% | 15.45 | 3.11 |
| 04/24 | 3,415 | 3,430 | 3,320 | 3,320 | -2.92% | 347,000 | 2686億493万 | -1.72% | 15.22 | 3.07 |
| 04/23 | 3,645 | 3,670 | 3,395 | 3,420 | -6.94% | 545,000 | 2766億9544万 | +1.69% | 15.68 | 3.16 |
| 04/22 | 3,750 | 3,775 | 3,660 | 3,675 | -2.13% | 336,100 | 2973億2624万 | +9.51% | 16.85 | 3.39 |
| 04/21 | 3,710 | 3,765 | 3,635 | 3,755 | +2.6% | 463,400 | 3037億9865万 | +12.56% | 17.21 | 3.47 |
| 04/20 | 3,650 | 3,710 | 3,545 | 3,660 | +5.48% | 658,800 | 2961億1266万 | +10.57% | 16.78 | 3.38 |
| 04/17 | 3,445 | 3,510 | 3,425 | 3,470 | +0.73% | 312,800 | 2807億4069万 | +5.47% | 15.91 | 3.21 |
| 04/16 | 3,350 | 3,455 | 3,340 | 3,445 | +2.38% | 408,700 | 2787億1806万 | +5.03% | 15.79 | 3.18 |
| 04/15 | 3,360 | 3,430 | 3,315 | 3,365 | +1.2% | 424,700 | 2722億4566万 | +2.97% | 15.43 | 3.11 |
| 04/14 | 3,430 | 3,510 | 3,315 | 3,325 | -2.21% | 558,500 | 2690億945万 | +2.21% | 15.24 | 3.07 |
| 04/13 | 3,430 | 3,510 | 3,400 | 3,400 | -2.72% | 420,300 | 2750億7734万 | +4.97% | 15.59 | 3.14 |
| 04/10 | 3,595 | 3,665 | 3,485 | 3,495 | -2.51% | 363,400 | 2827億6332万 | +8.27% | 16.02 | 3.23 |
| 04/09 | 3,720 | 3,720 | 3,570 | 3,585 | -2.18% | 670,000 | 2900億4478万 | +11.2% | 16.43 | 3.31 |
| 04/08 | 3,785 | 3,800 | 3,660 | 3,665 | +5.16% | 1,638,000 | 2965億1719万 | +13.78% | 16.8 | 3.39 |
| 04/07 | 3,705 | 3,800 | 3,325 | 3,485 | -2.24% | 3,031,900 | 2819億5427万 | +8.3% | 15.98 | 3.22 |
| 04/06 | 3,450 | 3,625 | 3,400 | 3,565 | +3.18% | 1,202,000 | 2884億2668万 | +10.27% | 16.34 | 3.29 |
| 04/03 | 3,455 | 3,490 | 3,420 | 3,455 | +3.91% | 474,200 | 2795億2712万 | +6.47% | 15.84 | 3.19 |
| 04/02 | 3,415 | 3,475 | 3,315 | 3,325 | -0.75% | 558,500 | 2690億945万 | +2.24% | 15.24 | 3.07 |
| 04/01 | 3,280 | 3,350 | 3,240 | 3,350 | +7.2% | 472,100 | 2710億3208万 | +2.51% | 15.36 | 3.09 |
| 03/31 | 3,090 | 3,200 | 3,085 | 3,125 | -1.57% | 365,400 | 2528億2843万 | -4.84% | 14.33 | 2.89 |
| 03/30 | 3,110 | 3,220 | 3,105 | 3,175 | -3.5% | 506,500 | 2568億7369万 | -3.93% | 14.56 | 2.93 |
| 03/27 | 3,145 | 3,300 | 3,145 | 3,290 | +2.97% | 423,200 | 2661億7777万 | -1.05% | 15.08 | 3.04 |
| 03/26 | 3,125 | 3,210 | 3,115 | 3,195 | +2.08% | 412,600 | 2584億9179万 | -4.34% | 14.65 | 2.95 |
| 03/25 | 3,055 | 3,135 | 3,045 | 3,130 | +4.93% | 426,400 | 2532億3296万 | -6.68% | 14.35 | 2.89 |
| 03/24 | 2,891 | 2,983 | 2,889 | 2,983 | +6.46% | 501,000 | 2413億3991万 | -11.46% | 13.68 | 2.76 |
| 03/23 | 2,797 | 2,845 | 2,754 | 2,802 | -4.66% | 670,500 | 2266億1987万 | -17.32% | 12.85 | 2.59 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2013年 11月期 | 123 2,209 7/30 | 77 1,384 8/30 1,382 8/29 他2件 | 27,158,400 1,508,800 7/30 | 55億3133万 | 34億5552万 | 47億3597万 11/29 |
| 2014年 11月期 | 134 805 9/2 | 69 411 12/25 | 6,720,600 1,120,100 8/29 | 80億7068万 | 30億8743万 | 53億4504万 11/28 |
| 2015年 11月期 | 217 1,300 7/22 | 80 483 12/25 480 12/24 他2件 | 11,762,400 1,960,400 1/13 | 131億8161万 | 48億8950万 | 86億7643万 11/30 |
| 2016年 11月期 | 324 1,942 10/12 | 75 449 2/12 | 3,168,600 528,100 7/5 | 199億3249万 | 46億849万 | 170億6967万 11/30 |
| 2017年 11月期 | 996 2,988 10/16 | 276 1,659 12/5 1,657 12/2 | 3,738,000 1,246,000 10/17 | 619億5558万 | 170億7111万 | 616億4895万 11/30 |
| 2018年 11月期 | 1,356 6/25 | 668 8/16 | 5,071,500 10/10 | 936億3396万 | 462億8678万 | 834億8394万 11/30 |
| 2019年 11月期 | 1,331 1/18 | 896 2/8 | 3,475,800 1/10 | 926億7513万 | 624億1428万 | 902億1180万 11/29 |
| 2020年 11月期 | 1,519 10/14 10/12 | 479 4/6 | 3,924,200 1/8 | 1152億6718万 | 361億5999万 | 1023億6698万 11/30 |
| 2021年 11月期 | 2,455 9/14 | 1,182 12/23 | 4,246,400 1/8 | 1964億2062万 | 914億3952万 | 1758億6565万 11/30 |
| 2022年 11月期 | 3,360 9/20 | 1,875 4/27 | 6,474,100 1/11 | 2708億7715万 | 1509億825万 | 2453億5831万 11/30 |
| 2023年 11月期 | 3,820 7/10 | 1,709 9/13 | 42,136,900 9/13 | 3085億2688万 | 1380億2943万 | 1829億1505万 11/30 |
| 2024年 11月期 | 3,055 5/21 | 1,356 10/25 | 9,592,400 1/10 | 2468億7393万 | 1095億7808万 | 1161億6927万 11/29 |
| 2025年 11月期 | 2,820 10/9 | 1,251 12/4 | 4,734,400 7/8 | 2280億7567万 | 1010億9305万 | 2102億2813万 11/28 |
| 最新 | 3,625 2026/8/17 | 220,400 | 2932億8098万 | |||
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。
