- 3186
- 2026/09/28
- 時価
- 2283億円
- PER 予
- 12.94倍
- 2013年以降
- 3.34-32.08倍
（2013-2025年） - PBR
- 2.61倍
- 2013年以降
- 0.8-5.25倍
（2013-2025年） - 配当 予
- 1.77%
- ROE 予
- 20.17%
- ROA 予
- 6.67%
- 資料
- Link
- CSV,JSON
ネクステージ（3186）の株価チャート
株価
9/28
- 前日 (9/25)
- 2,903
- 始値
- 2,934
- 高値
- 2,936
- 安値
- 2,821
- 終値 -2.76%
- 2,823
- 出来高 +12.15%
- 663,800
乖離率
- 株価（5日）
移動平均値 - -2.45%
2,894 - 株価（25日）
移動平均値 - -10.24%
3,145 - 出来高（5日）
移動平均値 - +20.36%
551,500
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 2,934 | 2,936 | 2,821 | 2,823 | -2.76% | 663,800 | - | -10.24% | - | - |
| 09/25 | 2,929 | 2,930 | 2,880 | 2,903 | -0.41% | 591,900 | - | -8.39% | - | - |
| 09/24 | 2,931 | 2,959 | 2,890 | 2,915 | +0.21% | 565,700 | - | -8.82% | - | - |
| 09/18 | 2,930 | 2,944 | 2,890 | 2,909 | -0.31% | 456,900 | - | -9.83% | - | - |
| 09/17 | 2,918 | 2,940 | 2,890 | 2,918 | +0.97% | 479,200 | - | -10.33% | - | - |
| 09/16 | 2,949 | 2,966 | 2,861 | 2,890 | -2.2% | 565,400 | - | -11.92% | - | - |
| 09/15 | 2,981 | 2,984 | 2,945 | 2,955 | +0.82% | 560,600 | - | -10.67% | - | - |
| 09/14 | 2,884 | 2,941 | 2,850 | 2,931 | +0.55% | 473,500 | - | -11.98% | - | - |
| 09/11 | 2,900 | 2,928 | 2,863 | 2,915 | -0.82% | 641,900 | - | -13.01% | - | - |
| 09/10 | 2,900 | 2,939 | 2,860 | 2,939 | -0.37% | 835,200 | - | -12.87% | - | - |
| 09/09 | 3,035 | 3,070 | 2,905 | 2,950 | -3.28% | 824,800 | - | -13.13% | - | - |
| 09/08 | 3,170 | 3,210 | 3,050 | 3,050 | -6.44% | 562,000 | - | -10.71% | - | - |
| 09/07 | 3,205 | 3,285 | 3,190 | 3,260 | +0.93% | 326,000 | - | -4.87% | - | - |
| 09/04 | 3,125 | 3,245 | 3,085 | 3,230 | +1.41% | 669,400 | - | -5.86% | - | - |
| 09/03 | 3,210 | 3,245 | 3,150 | 3,185 | -0.78% | 380,400 | - | -7.28% | - | - |
| 09/02 | 3,280 | 3,295 | 3,210 | 3,210 | -4.18% | 410,700 | - | -6.71% | - | - |
| 09/01 | 3,350 | 3,390 | 3,325 | 3,350 | -1.03% | 258,000 | - | -2.84% | - | - |
| 08/31 | 3,295 | 3,405 | 3,280 | 3,385 | +1.96% | 373,500 | - | -2% | - | - |
| 08/28 | 3,335 | 3,370 | 3,295 | 3,320 | -1.34% | 377,700 | - | -3.85% | - | - |
| 08/27 | 3,415 | 3,420 | 3,360 | 3,365 | -0.59% | 197,700 | - | -2.72% | - | - |
| 08/26 | 3,390 | 3,410 | 3,345 | 3,385 | -0.15% | 297,200 | - | -2.22% | - | - |
| 08/25 | 3,385 | 3,405 | 3,345 | 3,390 | +1.04% | 415,000 | - | -2.16% | - | - |
| 08/24 | 3,520 | 3,530 | 3,330 | 3,355 | -4.55% | 552,000 | - | -3.31% | - | - |
| 08/21 | 3,575 | 3,595 | 3,480 | 3,515 | -1.95% | 285,800 | - | +1.03% | - | - |
| 08/20 | 3,505 | 3,595 | 3,475 | 3,585 | +4.67% | 344,400 | - | +3.14% | - | - |
| 08/19 | 3,600 | 3,610 | 3,425 | 3,425 | -4.99% | 283,800 | - | -1.3% | - | - |
| 08/18 | 3,650 | 3,660 | 3,595 | 3,605 | -0.55% | 276,300 | - | +3.92% | - | - |
| 08/17 | 3,615 | 3,640 | 3,580 | 3,625 | +0.42% | 220,400 | - | +4.65% | - | - |
| 08/14 | 3,595 | 3,655 | 3,530 | 3,610 | +0.56% | 342,500 | - | +4.24% | - | - |
| 08/13 | 3,570 | 3,600 | 3,550 | 3,590 | +0.84% | 173,800 | - | +3.58% | - | - |
| 08/12 | 3,530 | 3,605 | 3,530 | 3,560 | +1.28% | 323,000 | - | +2.48% | - | - |
| 08/10 | 3,410 | 3,525 | 3,370 | 3,515 | +1.59% | 399,100 | - | +0.51% | - | - |
| 08/07 | 3,395 | 3,460 | 3,330 | 3,460 | +0.29% | 524,000 | - | -1.68% | - | - |
| 08/06 | 3,530 | 3,560 | 3,425 | 3,450 | -2.27% | 435,100 | - | -2.62% | - | - |
| 08/05 | 3,465 | 3,535 | 3,425 | 3,530 | +2.77% | 372,000 | - | -1.07% | - | - |
| 08/04 | 3,340 | 3,475 | 3,320 | 3,435 | +3% | 409,800 | - | -4.32% | - | - |
| 08/03 | 3,355 | 3,365 | 3,270 | 3,335 | -0.45% | 379,500 | - | -7.69% | - | - |
| 07/31 | 3,440 | 3,480 | 3,310 | 3,350 | 0% | 696,100 | - | -7.89% | - | - |
| 07/30 | 3,300 | 3,420 | 3,245 | 3,350 | +1.06% | 1,271,100 | - | -8.44% | - | - |
| 07/29 | 3,395 | 3,395 | 3,205 | 3,315 | -2.36% | 829,800 | - | -9.92% | - | - |
| 07/28 | 3,500 | 3,510 | 3,370 | 3,395 | -2.86% | 524,000 | - | -8.44% | - | - |
| 07/27 | 3,390 | 3,510 | 3,345 | 3,495 | +3.56% | 432,300 | - | -6.4% | - | - |
| 07/24 | 3,380 | 3,400 | 3,315 | 3,375 | -2.17% | 421,600 | - | -10.33% | - | - |
| 07/23 | 3,440 | 3,485 | 3,395 | 3,450 | +0.29% | 620,200 | - | -9.07% | - | - |
| 07/22 | 3,430 | 3,495 | 3,385 | 3,440 | -0.58% | 657,200 | - | -9.81% | - | - |
| 07/21 | 3,530 | 3,585 | 3,445 | 3,460 | -1.56% | 551,000 | - | -9.52% | - | - |
| 07/17 | 3,520 | 3,595 | 3,440 | 3,515 | -2.09% | 768,900 | - | -8.25% | - | - |
| 07/16 | 3,440 | 3,645 | 3,440 | 3,590 | +4.66% | 749,800 | - | -6.34% | - | - |
| 07/15 | 3,485 | 3,525 | 3,370 | 3,430 | -0.72% | 637,000 | - | -10.49% | - | - |
| 07/14 | 3,375 | 3,515 | 3,355 | 3,455 | +2.07% | 563,100 | - | -10.03% | - | - |
| 07/13 | 3,500 | 3,535 | 3,330 | 3,385 | -2.87% | 719,900 | - | -12.01% | - | - |
| 07/10 | 3,615 | 3,635 | 3,475 | 3,485 | -3.33% | 919,800 | - | -9.6% | - | - |
| 07/09 | 3,745 | 3,755 | 3,575 | 3,605 | -1.9% | 1,115,500 | - | -6.75% | - | - |
| 07/08 | 3,870 | 4,020 | 3,670 | 3,675 | -3.42% | 1,382,400 | - | -5.06% | - | - |
| 07/07 | 3,850 | 3,905 | 3,715 | 3,805 | -7.87% | 2,616,300 | - | -1.78% | - | - |
| 07/06 | 4,090 | 4,275 | 4,050 | 4,130 | +1.85% | 995,600 | - | +6.72% | - | - |
| 07/03 | 4,065 | 4,125 | 4,035 | 4,055 | -0.12% | 343,100 | - | +5.24% | - | - |
| 07/02 | 4,095 | 4,160 | 4,035 | 4,060 | -0.73% | 307,400 | - | +5.95% | - | - |
| 07/01 | 4,060 | 4,215 | 4,050 | 4,090 | +0.37% | 448,000 | - | +7.26% | - | - |
| 06/30 | 4,110 | 4,190 | 4,050 | 4,075 | +1.62% | 365,800 | - | +7.41% | - | - |
| 06/29 | 3,980 | 4,025 | 3,895 | 4,010 | +2.3% | 482,400 | - | +6.11% | - | - |
| 06/26 | 3,910 | 3,995 | 3,890 | 3,920 | +0.38% | 338,400 | - | +4.01% | - | - |
| 06/25 | 4,000 | 4,020 | 3,895 | 3,905 | +0.77% | 399,700 | - | +3.88% | - | - |
| 06/24 | 3,970 | 4,070 | 3,875 | 3,875 | -3.37% | 287,300 | - | +3.44% | - | - |
| 06/23 | 4,105 | 4,115 | 3,990 | 4,010 | -1.23% | 369,100 | - | +7.22% | - | - |
| 06/22 | 4,185 | 4,235 | 4,005 | 4,060 | -4.13% | 425,300 | - | +9.02% | - | - |
| 06/19 | 4,150 | 4,325 | 4,125 | 4,235 | +2.67% | 706,300 | - | +14.46% | - | - |
| 06/18 | 3,960 | 4,185 | 3,855 | 4,125 | +4.17% | 906,200 | - | +12.37% | - | - |
| 06/17 | 3,735 | 4,045 | 3,705 | 3,960 | +7.46% | 1,503,600 | - | +8.52% | - | - |
| 06/16 | 3,680 | 3,695 | 3,610 | 3,685 | +1.52% | 362,600 | - | +1.32% | - | - |
| 06/15 | 3,595 | 3,655 | 3,510 | 3,630 | +1.54% | 396,500 | - | 0% | - | - |
| 06/12 | 3,600 | 3,615 | 3,525 | 3,575 | +0.7% | 269,600 | - | -1.57% | - | - |
| 06/11 | 3,585 | 3,615 | 3,440 | 3,550 | -2.47% | 398,300 | - | -2.34% | - | - |
| 06/10 | 3,620 | 3,695 | 3,595 | 3,640 | +0.14% | 370,800 | - | +0.08% | - | - |
| 06/09 | 3,660 | 3,680 | 3,590 | 3,635 | +1.25% | 395,300 | - | +0.25% | - | - |
| 06/08 | 3,680 | 3,735 | 3,575 | 3,590 | -4.27% | 460,900 | - | -0.75% | - | - |
| 06/05 | 3,730 | 3,790 | 3,690 | 3,750 | +0.81% | 366,800 | - | +3.82% | - | - |
| 06/04 | 3,705 | 3,775 | 3,685 | 3,720 | -0.93% | 304,800 | - | +3.42% | - | - |
| 06/03 | 3,705 | 3,825 | 3,685 | 3,755 | +1.35% | 404,500 | - | +4.86% | - | - |
| 06/02 | 3,675 | 3,745 | 3,610 | 3,705 | 0% | 357,300 | - | +3.84% | - | - |
| 06/01 | 3,545 | 3,725 | 3,515 | 3,705 | +4.51% | 401,100 | - | +3.9% | - | - |
| 05/29 | 3,610 | 3,670 | 3,545 | 3,545 | -0.98% | 318,700 | - | -0.64% | - | - |
| 05/28 | 3,630 | 3,640 | 3,430 | 3,580 | -0.69% | 486,100 | - | +0.2% | - | - |
| 05/27 | 3,665 | 3,690 | 3,560 | 3,605 | -2.7% | 315,000 | - | +1.01% | - | - |
| 05/26 | 3,755 | 3,785 | 3,695 | 3,705 | -1.33% | 286,400 | - | +4.01% | - | - |
| 05/25 | 3,705 | 3,790 | 3,660 | 3,755 | +2.18% | 400,200 | - | +5.8% | - | - |
| 05/22 | 3,705 | 3,720 | 3,640 | 3,675 | +2.37% | 272,300 | - | +4.08% | - | - |
| 05/21 | 3,750 | 3,770 | 3,590 | 3,590 | -3.1% | 324,400 | - | +1.99% | - | - |
| 05/20 | 3,650 | 3,735 | 3,610 | 3,705 | +2.07% | 351,900 | - | +5.35% | - | - |
| 05/19 | 3,555 | 3,725 | 3,555 | 3,630 | +4.91% | 355,600 | - | +3.36% | - | - |
| 05/18 | 3,525 | 3,550 | 3,410 | 3,460 | -1.42% | 251,500 | - | -1.51% | - | - |
| 05/15 | 3,395 | 3,540 | 3,395 | 3,510 | -1.82% | 397,600 | - | -0.11% | - | - |
| 05/14 | 3,630 | 3,640 | 3,560 | 3,575 | -2.05% | 211,200 | - | +1.68% | - | - |
| 05/13 | 3,485 | 3,680 | 3,480 | 3,650 | +3.99% | 351,500 | - | +3.93% | - | - |
| 05/12 | 3,690 | 3,725 | 3,445 | 3,510 | -4.88% | 517,800 | - | +0.31% | - | - |
| 05/11 | 3,655 | 3,755 | 3,655 | 3,690 | +1.1% | 316,700 | - | +5.67% | - | - |
| 05/08 | 3,545 | 3,720 | 3,460 | 3,650 | +1.96% | 531,000 | - | +5.19% | - | - |
| 05/07 | 3,450 | 3,720 | 3,440 | 3,580 | +5.76% | 1,023,800 | - | +3.74% | - | - |
| 05/01 | 3,375 | 3,395 | 3,305 | 3,385 | -0.73% | 211,800 | - | -1.57% | - | - |
| 04/30 | 3,390 | 3,470 | 3,380 | 3,410 | -1.45% | 301,900 | - | -0.61% | - | - |
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 | 2,823 2026/9/28 | 663,800 | 2283億9509万 | -10.24% 3,145 | |||
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）
- 2026/09/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
69円（2013/12/25） - 4021%（41.21倍）
2,823円（9/28）
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。
