ネクステージ（3186）の株価チャート
株価
7/6
- 前日 (7/3)
- 4,055
- 始値
- 4,090
- 高値
- 4,275
- 安値
- 4,050
- 終値 +1.85%
- 4,130
- 出来高 +190.18%
- 995,600
乖離率
- 株価（5日）
移動平均値 - +1.18%
4,082 - 株価（25日）
移動平均値 - +6.72%
3,870 - 出来高（5日）
移動平均値 - +102.37%
491,980
2026/02/06～2026/07/06
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 | ||||||||||
| 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 |
| 03/19 | 3,110 | 3,140 | 2,931 | 2,939 | -9.57% | 654,100 | 2377億14万 | -14.06% | 13.47 | 2.71 |
| 03/18 | 3,155 | 3,260 | 3,150 | 3,250 | +2.85% | 236,500 | 2628億5317万 | -5.5% | 14.9 | 3 |
| 03/17 | 3,175 | 3,215 | 3,140 | 3,160 | +1.28% | 220,800 | 2555億7416万 | -8.3% | 14.49 | 2.92 |
| 03/16 | 3,160 | 3,160 | 3,085 | 3,120 | -0.64% | 287,600 | 2523億3904万 | -9.72% | 14.3 | 2.88 |
| 03/13 | 3,100 | 3,190 | 3,080 | 3,140 | -2.79% | 334,200 | 2539億5660万 | -9.43% | 14.39 | 2.9 |
| 03/12 | 3,150 | 3,270 | 3,150 | 3,230 | +2.54% | 680,800 | 2612億3561万 | -7.26% | 14.81 | 2.98 |
| 03/11 | 3,065 | 3,205 | 3,045 | 3,150 | +5.78% | 758,200 | 2547億6538万 | -9.79% | 14.44 | 2.91 |
| 03/10 | 3,000 | 3,130 | 2,929 | 2,978 | +0.03% | 800,800 | 2408億5438万 | -14.82% | 13.65 | 2.75 |
| 03/09 | 2,945 | 2,997 | 2,850 | 2,977 | -5.04% | 896,700 | 2407億7350万 | -15.11% | 13.65 | 2.75 |
| 03/06 | 3,270 | 3,270 | 3,040 | 3,135 | -7.66% | 1,326,000 | 2535億5221万 | -10.86% | 14.37 | 2.89 |
| 03/05 | 3,355 | 3,470 | 3,285 | 3,395 | -2.86% | 724,900 | 2745億8047万 | -3.61% | 15.56 | 3.13 |
| 03/04 | 3,560 | 3,600 | 3,465 | 3,495 | -3.19% | 394,200 | 2826億6826万 | -0.74% | 16.02 | 3.23 |
| 03/03 | 3,785 | 3,815 | 3,605 | 3,610 | -6.36% | 318,800 | 2919億6921万 | +2.64% | 16.55 | 3.33 |
| 03/02 | 3,720 | 3,865 | 3,715 | 3,855 | 0% | 331,100 | 3117億8430万 | +9.83% | 17.67 | 3.56 |
| 02/27 | 3,700 | 3,870 | 3,670 | 3,855 | +6.05% | 333,100 | 3117億8430万 | +10.36% | 17.67 | 3.79 |
| 02/26 | 3,720 | 3,740 | 3,620 | 3,635 | -2.55% | 251,300 | 2939億9116万 | +4.63% | 16.66 | 3.57 |
| 02/25 | 3,750 | 3,790 | 3,665 | 3,730 | -0.4% | 259,800 | 3016億7456万 | +7.46% | 17.1 | 3.67 |
| 02/24 | 3,685 | 3,785 | 3,605 | 3,745 | +2.32% | 472,400 | 3028億8773万 | +8.05% | 17.17 | 3.68 |
| 02/20 | 3,620 | 3,675 | 3,600 | 3,660 | +0.14% | 146,000 | 2960億1311万 | +5.69% | 16.78 | 3.6 |
| 02/19 | 3,610 | 3,685 | 3,590 | 3,655 | -0.68% | 300,300 | 2956億872万 | +5.67% | 16.76 | 3.59 |
| 02/18 | 3,560 | 3,690 | 3,550 | 3,680 | +4.25% | 373,600 | 2976億3067万 | +6.48% | 16.87 | 3.62 |
| 02/17 | 3,525 | 3,570 | 3,500 | 3,530 | +0.14% | 190,300 | 2854億9898万 | +2.41% | 16.18 | 3.47 |
| 02/16 | 3,525 | 3,535 | 3,470 | 3,525 | +1.15% | 131,500 | 2850億9459万 | +2.44% | 16.16 | 3.47 |
| 02/13 | 3,545 | 3,565 | 3,475 | 3,485 | -1.97% | 232,100 | 2818億5948万 | +1.46% | 15.98 | 3.43 |
| 02/12 | 3,440 | 3,580 | 3,440 | 3,555 | +4.1% | 255,600 | 2875億2093万 | +3.74% | 16.3 | 3.49 |
| 02/10 | 3,440 | 3,445 | 3,380 | 3,415 | -0.58% | 192,500 | 2761億9802万 | +0.06% | 15.66 | 3.36 |
| 02/09 | 3,420 | 3,435 | 3,365 | 3,435 | +1.03% | 244,700 | 2778億1558万 | +1.42% | 15.75 | 3.38 |
| 02/06 | 3,440 | 3,445 | 3,355 | 3,400 | -0.29% | 245,200 | 2749億8486万 | +1.16% | 15.59 | 3.34 |
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 | |
| 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 | +9.43% 1/7 | -12.76% 9/2 |
| 2014年 11月期 | 134 805 9/2 | 69 416 12/26 411 12/25 | 6,720,600 1,120,100 8/29 | 80億7068万 | 30億8743万 | +32.69% 9/1 | -21.7% 10/14 |
| 2015年 11月期 | 217 1,300 7/22 | 80 480 12/24 480 12/16 | 11,762,400 1,960,400 1/13 | 131億8161万 | 48億5913万 | +38.69% 3/10 | -21.33% 8/24 |
| 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 | +35.82% 10/11 | -25.78% 2/12 |
| 2017年 11月期 | 996 2,988 10/16 | 276 1,657 12/2 | 3,738,000 1,246,000 10/17 | 619億5558万 | 170億5053万 | +35.09% 10/16 | -13.84% 4/6 |
| 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 | +20.88% 11/2 | -20.8% 7/17 |
| 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 | +16.75% 1/17 | -20.85% 2/8 |
| 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 | +28.18% 10/8 | -32.48% 3/16 |
| 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 | +22.81% 7/13 | -14.64% 10/5 |
| 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 | +25.79% 1/13 | -18.02% 3/9 |
| 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 | +28.31% 7/7 | -40.63% 9/12 |
| 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 | +14.58% 3/19 | -21.19% 8/5 |
| 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 | +17.19% 1/6 | -14.33% 4/9 |
| 最新 | 4,130 2026/7/6 | 995,600 | 3341億3806万 | +6.72% 3,870 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 63%（1.63倍）
- 2016/12/30 vs 2015/12/30
- 144%（2.44倍）
- 2017/12/29 vs 2016/12/30
- 179%（2.79倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -45%（0.55倍）
- 2025/12/30 vs 2024/12/30
- 95%（1.95倍）
- 2026/07/06 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
69円（2013/12/25） - 5929%（60.29倍）
4,130円（7/6）
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。
