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	3,115	3,115	3,046	3,068	-1.54%	5,512,200	-	-1.73%	-	-
09/25	3,160	3,180	3,100	3,116	-1.02%	3,302,200	-	-0.1%	-	-
09/24	3,238	3,238	3,145	3,148	-1.63%	4,393,700	-	+1.09%	-	-
09/18	3,131	3,216	3,094	3,200	+2.3%	10,834,900	-	+2.89%	-	-
09/17	3,111	3,156	3,078	3,128	+0.13%	2,182,400	-	+0.81%	-	-
09/16	3,190	3,208	3,108	3,124	-1.67%	2,515,800	-	+1.46%	-	-
09/15	3,180	3,190	3,114	3,177	+1.28%	3,163,300	-	+3.99%	-	-
09/14	3,115	3,137	3,066	3,137	+2.18%	3,274,000	-	+3.63%	-	-
09/11	3,046	3,094	3,042	3,070	-1.48%	2,745,300	-	+2.4%	-	-
09/10	3,088	3,116	3,062	3,116	+0.03%	2,458,300	-	+4.88%	-	-
09/09	3,101	3,142	3,079	3,115	-0.54%	3,063,100	-	+5.95%	-	-
09/08	3,042	3,132	3,036	3,132	+2.65%	2,712,300	-	+7.63%	-	-
09/07	3,127	3,137	3,050	3,051	-2.21%	2,606,400	-	+5.9%	-	-
09/04	3,135	3,154	3,098	3,120	0%	2,785,100	-	+9.13%	-	-
09/03	3,135	3,136	3,090	3,120	-0.22%	2,362,300	-	+9.9%	-	-
09/02	3,194	3,194	3,116	3,127	-2.43%	2,747,700	-	+11%	-	-
09/01	3,180	3,250	3,171	3,205	+1.1%	3,376,300	-	+14.79%	-	-
08/31	3,163	3,211	3,158	3,170	+0.7%	5,589,800	-	+14.77%	-	-
08/28	3,128	3,160	3,099	3,148	+1.81%	2,770,000	-	+15.48%	-	-
08/27	3,090	3,169	3,080	3,092	-0.93%	2,506,200	-	+14.94%	-	-
08/26	3,119	3,151	3,100	3,121	+0.22%	2,058,500	-	+17.55%	-	-
08/25	3,120	3,160	3,084	3,114	+0.29%	2,691,300	-	+18.81%	-	-
08/24	3,110	3,126	3,062	3,105	+0.32%	2,988,200	-	+19.93%	-	-
08/21	3,118	3,167	3,059	3,095	+1.54%	4,156,800	-	+21.09%	-	-
08/20	3,043	3,092	3,023	3,048	+1.84%	4,403,200	-	+20.9%	-	-
08/19	2,996	3,085	2,937	2,993	-0.3%	5,200,400	-	+20.2%	-	-
08/18	3,051	3,070	2,947	3,002	-1.41%	5,782,200	-	+21.98%	-	-
08/17	3,349	3,349	3,034	3,045	+0.76%	14,498,400	-	+25.21%	-	-
08/14	3,022	3,022	3,022	3,022	+19.83%	786,300	-	+25.86%	-	-
08/13	2,498	2,522	2,428	2,522	-0.2%	2,815,400	-	+6.32%	-	-
08/12	2,519	2,527	2,397	2,527	+2.35%	2,954,100	-	+6.9%	-	-
08/10	2,459	2,480	2,403	2,469	+1.6%	1,779,500	-	+4.8%	-	-
08/07	2,367	2,436	2,361	2,430	+2.02%	1,914,600	-	+3.49%	-	-
08/06	2,334	2,404	2,319	2,382	+2.06%	1,915,600	-	+1.75%	-	-
08/05	2,399	2,399	2,310	2,334	-1.68%	2,416,200	-	+0.04%	-	-
08/04	2,426	2,435	2,346	2,374	-1.78%	2,308,100	-	+2.11%	-	-
08/03	2,497	2,498	2,366	2,417	-3.36%	2,486,400	-	+4.32%	-	-
07/31	2,468	2,520	2,455	2,501	-3.92%	3,375,600	-	+8.46%	-	-
07/30	2,610	2,650	2,540	2,603	+0.46%	9,139,600	-	+13.62%	-	-
07/29	2,534	2,606	2,508	2,591	+4.14%	3,147,800	-	+14.04%	-	-
07/28	2,461	2,511	2,446	2,488	+1.76%	3,001,300	-	+10.28%	-	-
07/27	2,325	2,456	2,281	2,445	+7.33%	3,245,900	-	+8.91%	-	-
07/24	2,242	2,290	2,226	2,278	+1.38%	1,743,900	-	+1.88%	-	-
07/23	2,204	2,247	2,198	2,247	+0.81%	1,690,900	-	+0.58%	-	-
07/22	2,242	2,249	2,213	2,229	-1.98%	2,321,500	-	-0.18%	-	-
07/21	2,317	2,329	2,251	2,274	-1.04%	2,407,400	-	+1.93%	-	-
07/17	2,284	2,333	2,281	2,298	+0.57%	2,375,200	-	+3.14%	-	-
07/16	2,238	2,294	2,238	2,285	+2.56%	1,899,000	-	+2.74%	-	-
07/15	2,240	2,275	2,211	2,228	-1.5%	2,757,200	-	+0.36%	-	-
07/14	2,296	2,303	2,247	2,262	+0.04%	2,286,700	-	+1.89%	-	-
07/13	2,293	2,304	2,244	2,261	-0.92%	1,804,200	-	+1.98%	-	-
07/10	2,276	2,300	2,255	2,282	+0.53%	2,462,700	-	+2.98%	-	-
07/09	2,253	2,288	2,238	2,270	-1.13%	2,178,500	-	+2.53%	-	-
07/08	2,368	2,377	2,285	2,296	-1.75%	2,750,700	-	+3.8%	-	-
07/07	2,315	2,369	2,315	2,337	+1.21%	2,556,600	-	+5.56%	-	-
07/06	2,278	2,313	2,257	2,309	+0.87%	1,481,600	-	+4.34%	-	-
07/03	2,297	2,315	2,264	2,289	+2.42%	2,101,100	-	+3.43%	-	-
07/02	2,237	2,265	2,199	2,235	+2.19%	2,198,100	-	+1.09%	-	-
07/01	2,155	2,194	2,146	2,187	+1.91%	1,879,600	-	-1.13%	-	-
06/30	2,188	2,195	2,125	2,146	-1.38%	2,362,000	-	-3.16%	-	-
06/29	2,139	2,194	2,136	2,176	+1.82%	2,842,200	-	-1.89%	-	-
06/26	2,127	2,166	2,110	2,137	+0.14%	2,382,200	-	-3.74%	-	-
06/25	2,172	2,172	2,118	2,134	+0.9%	1,915,800	-	-4.13%	-	-
06/24	2,174	2,208	2,114	2,115	-3.42%	2,546,000	-	-5.2%	-	-
06/23	2,154	2,211	2,147	2,190	-0.64%	2,356,400	-	-2.19%	-	-
06/22	2,214	2,277	2,193	2,204	-0.99%	1,973,200	-	-1.74%	-	-
06/19	2,213	2,226	2,188	2,226	+0.09%	3,286,300	-	-0.71%	-	-
06/18	2,225	2,242	2,195	2,224	+0.14%	2,184,400	-	-0.85%	-	-
06/17	2,205	2,233	2,201	2,221	+0.95%	1,805,900	-	-1.51%	-	-
06/16	2,213	2,227	2,178	2,200	0%	1,539,900	-	-3.13%	-	-
06/15	2,212	2,240	2,172	2,200	+0.73%	2,401,400	-	-3.76%	-	-
06/12	2,196	2,217	2,184	2,184	-0.55%	3,473,400	-	-5.21%	-	-
06/11	2,158	2,222	2,158	2,196	-0.5%	2,470,900	-	-5.47%	-	-
06/10	2,213	2,227	2,161	2,207	+0.59%	2,487,500	-	-5.76%	-	-
06/09	2,223	2,252	2,194	2,194	-1.57%	3,216,800	-	-6.92%	-	-
06/08	2,249	2,284	2,202	2,229	-0.93%	2,292,000	-	-6.15%	-	-
06/05	2,244	2,275	2,228	2,250	+1.99%	2,125,500	-	-5.98%	-	-
06/04	2,264	2,305	2,190	2,206	-5.85%	2,608,200	-	-8.39%	-	-
06/03	2,297	2,370	2,277	2,343	+1.17%	2,879,500	-	-3.42%	-	-
06/02	2,251	2,328	2,251	2,316	+0.39%	2,421,300	-	-5.12%	-	-
06/01	2,326	2,360	2,270	2,307	+2.99%	2,431,100	-	-6.11%	-	-
05/29	2,248	2,286	2,219	2,240	-1.28%	9,818,700	-	-9.53%	-	-
05/28	2,282	2,338	2,245	2,269	-0.48%	2,288,300	-	-9.2%	-	-
05/27	2,235	2,280	2,183	2,280	+3.31%	2,705,800	-	-9.52%	-	-
05/26	2,280	2,297	2,195	2,207	-1.03%	3,181,700	-	-13.14%	-	-
05/25	2,271	2,275	2,193	2,230	-1.89%	2,502,800	-	-12.96%	-	-
05/22	2,252	2,297	2,248	2,273	+0.49%	2,172,000	-	-11.87%	-	-
05/21	2,305	2,337	2,254	2,262	-2.12%	2,062,900	-	-12.77%	-	-
05/20	2,292	2,371	2,288	2,311	+0.83%	3,036,900	-	-11.42%	-	-
05/19	2,186	2,311	2,183	2,292	+4.61%	3,081,200	-	-12.79%	-	-
05/18	2,259	2,269	2,174	2,191	-2.32%	2,684,600	-	-17.2%	-	-
05/15	2,250	2,251	2,144	2,243	-10.99%	5,242,900	-	-15.77%	-	-
05/14	2,594	2,594	2,494	2,520	-4%	3,014,200	-	-5.94%	-	-
05/13	2,582	2,625	2,558	2,625	+2.26%	2,048,400	-	-2.23%	-	-
05/12	2,616	2,641	2,564	2,567	-3.06%	2,025,500	-	-4.43%	-	-
05/11	2,721	2,721	2,630	2,648	-0.86%	2,167,300	-	-1.74%	-	-
05/08	2,692	2,693	2,611	2,671	+0.38%	2,440,400	-	-1.29%	-	-
05/07	2,747	2,747	2,616	2,661	+2.46%	2,952,700	-	-2.03%	-	-
05/01	2,607	2,639	2,591	2,597	-1.74%	1,384,400	-	-4.84%	-	-
04/30	2,637	2,675	2,592	2,643	-1.01%	2,652,900	-	-3.61%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2011年 12月期	655 1,310 12/14	510 1,020 12/19	56,511,400 28,255,700 12/14	4621億6800万	3598億5600万	4721億5425万 12/30
2012年 12月期	847 1,693 7/10	333 666 11/12	19,514,600 9,757,300 1/30	5972億9040万	2349億6480万	3780億4785万 12/28
2013年 12月期	685 1,369 7/24	407 814 3/18	12,832,800 6,416,400 11/11	4829億8320万	2871億7920万	4270億4219万 12/30
2014年 12月期	623 1,245 12/9	390 781 4/28 780 4/11	10,612,200 5,306,100 11/14	5356億1769万	3432億7675万	4855億9427万 12/30
2015年 12月期	1,036 2,071 12/17	511 1,021 2/13	15,030,600 7,515,300 8/14	8972億8377万	4403億1239万	8595億5189万 12/30
2016年 12月期	1,036 2,071 2/1	635 1,270 8/19	12,650,600 6,325,300 7/12	8990億5654万	5541億9893万	7366億7207万 12/30
2017年 12月期	1,765 3,530 11/13	819 1,637 1/24	16,409,400 8,204,700 3/7	1兆5579億	7118億8450万	1兆4438億 12/29
2018年 12月期	2,005 4,010 2/27	1,074 11/20	11,929,200 5,964,600 2/9	1兆7658億	9601億5241万	1兆2636億 12/28
2019年 12月期	1,823 2/28	1,225 10/11	13,384,600 8/9	1兆6306億	1兆1008億	1兆2795億 12/30
2020年 12月期	3,445 12/18	1,302 3/19	43,111,200 10/28	3兆521億	1兆1470億	2兆8205億 12/30
2021年 12月期	3,740 4/6	1,666 10/6	7,218,900 9/10	3兆3222億	1兆4948億	1兆9812億 12/30
2022年 12月期	3,295 6/9	1,949 1/20	8,188,700 3/2	2兆9672億	1兆7510億	2兆5497億 12/30
2023年 12月期	3,278 12/8 12/7	2,444 8/7	10,967,100 5/31	2兆8068億	2兆875億	2兆1630億 12/29
2024年 12月期	3,455 7/17	1,996 11/19	15,240,200 11/13	2兆9059億	1兆6802億	1兆9562億 12/30
2025年 12月期	3,877 12/26	1,827 4/7	12,087,600 6/13	3兆2047億	1兆5030億	3兆287億 12/30
最新	3,068 2026/9/28		5,512,200	2兆4345億

ネクソン（3659）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート