ネクソン（3659）の株価チャート
株価
6/3
- 前日 (6/2)
- 2,316
- 始値
- 2,297
- 高値
- 2,370
- 安値
- 2,277
- 終値 +1.17%
- 2,343
- 出来高 +18.92%
- 2,879,500
乖離率
- 株価（5日）
移動平均値 - +2.09%
2,295 - 株価（25日）
移動平均値 - -3.42%
2,426 - 出来高（5日）
移動平均値 - -27.43%
3,967,780
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 2,297 | 2,370 | 2,277 | 2,343 | +1.17% | 2,879,500 | 1兆8570億 | -3.42% | 20.14 | 1.75 |
| 06/02 | 2,251 | 2,328 | 2,251 | 2,316 | +0.39% | 2,421,300 | 1兆8356億 | -5.12% | 19.91 | 1.73 |
| 06/01 | 2,326 | 2,360 | 2,270 | 2,307 | +2.99% | 2,431,100 | 1兆8285億 | -6.11% | 19.83 | 1.72 |
| 05/29 | 2,248 | 2,286 | 2,219 | 2,240 | -1.28% | 9,818,700 | 1兆7754億 | -9.53% | 19.25 | 1.67 |
| 05/28 | 2,282 | 2,338 | 2,245 | 2,269 | -0.48% | 2,288,300 | 1兆7984億 | -9.2% | 19.5 | 1.69 |
| 05/27 | 2,235 | 2,280 | 2,183 | 2,280 | +3.31% | 2,705,800 | 1兆8071億 | -9.52% | 19.6 | 1.7 |
| 05/26 | 2,280 | 2,297 | 2,195 | 2,207 | -1.03% | 3,181,700 | 1兆7492億 | -13.14% | 18.97 | 1.65 |
| 05/25 | 2,271 | 2,275 | 2,193 | 2,230 | -1.89% | 2,502,800 | 1兆7675億 | -12.96% | 19.17 | 1.66 |
| 05/22 | 2,252 | 2,297 | 2,248 | 2,273 | +0.49% | 2,172,000 | 1兆8015億 | -11.87% | 19.54 | 1.69 |
| 05/21 | 2,305 | 2,337 | 2,254 | 2,262 | -2.12% | 2,062,900 | 1兆7928億 | -12.77% | 19.44 | 1.69 |
| 05/20 | 2,292 | 2,371 | 2,288 | 2,311 | +0.83% | 3,036,900 | 1兆8317億 | -11.42% | 19.86 | 1.72 |
| 05/19 | 2,186 | 2,311 | 2,183 | 2,292 | +4.61% | 3,081,200 | 1兆8166億 | -12.79% | 19.7 | 1.71 |
| 05/18 | 2,259 | 2,269 | 2,174 | 2,191 | -2.32% | 2,684,600 | 1兆7366億 | -17.2% | 18.83 | 1.63 |
| 05/15 | 2,250 | 2,251 | 2,144 | 2,243 | -10.99% | 5,242,900 | 1兆7778億 | -15.77% | 19.28 | 1.67 |
| 05/14 | 2,594 | 2,594 | 2,494 | 2,520 | -4% | 3,014,200 | 1兆9973億 | -5.94% | 21.66 | 1.88 |
| 05/13 | 2,582 | 2,625 | 2,558 | 2,625 | +2.26% | 2,048,400 | 2兆805億 | -2.23% | 22.56 | 1.96 |
| 05/12 | 2,616 | 2,641 | 2,564 | 2,567 | -3.06% | 2,025,500 | 2兆346億 | -4.43% | 22.06 | 1.91 |
| 05/11 | 2,721 | 2,721 | 2,630 | 2,648 | -0.86% | 2,167,300 | 2兆988億 | -1.74% | 22.76 | 1.97 |
| 05/08 | 2,692 | 2,693 | 2,611 | 2,671 | +0.38% | 2,440,400 | 2兆1170億 | -1.29% | 22.96 | 1.99 |
| 05/07 | 2,747 | 2,747 | 2,616 | 2,661 | +2.46% | 2,952,700 | 2兆1091億 | -2.03% | 22.87 | 1.98 |
| 05/01 | 2,607 | 2,639 | 2,591 | 2,597 | -1.74% | 1,384,400 | 2兆583億 | -4.84% | 22.32 | 1.94 |
| 04/30 | 2,637 | 2,675 | 2,592 | 2,643 | -1.01% | 2,652,900 | 2兆948億 | -3.61% | 22.72 | 1.97 |
| 04/28 | 2,735 | 2,735 | 2,640 | 2,670 | +1.33% | 1,684,300 | 2兆1162億 | -3.05% | 22.95 | 1.99 |
| 04/27 | 2,653 | 2,674 | 2,612 | 2,635 | -0.75% | 1,363,500 | 2兆885億 | -4.6% | 22.65 | 1.96 |
| 04/24 | 2,659 | 2,697 | 2,654 | 2,655 | -1.92% | 1,502,500 | 2兆1043億 | -4.19% | 22.82 | 1.98 |
| 04/23 | 2,725 | 2,737 | 2,680 | 2,707 | -0.88% | 1,549,800 | 2兆1455億 | -2.59% | 23.27 | 2.02 |
| 04/22 | 2,751 | 2,791 | 2,726 | 2,731 | -1.51% | 1,736,500 | 2兆1646億 | -2.08% | 23.47 | 2.04 |
| 04/21 | 2,807 | 2,811 | 2,733 | 2,773 | -1.18% | 1,709,700 | 2兆1978億 | -0.86% | 23.83 | 2.07 |
| 04/20 | 2,800 | 2,836 | 2,790 | 2,806 | +0.07% | 1,552,500 | 2兆2240億 | -0.04% | 24.12 | 2.09 |
| 04/17 | 2,824 | 2,829 | 2,784 | 2,804 | +0.14% | 1,707,600 | 2兆2224億 | -0.39% | 24.1 | 2.09 |
| 04/16 | 2,750 | 2,803 | 2,750 | 2,800 | +2.71% | 2,181,900 | 2兆2192億 | -0.78% | 24.07 | 2.09 |
| 04/15 | 2,718 | 2,739 | 2,694 | 2,726 | +2.6% | 1,779,900 | 2兆1606億 | -3.74% | 23.43 | 2.03 |
| 04/14 | 2,691 | 2,708 | 2,636 | 2,657 | +0.61% | 1,550,200 | 2兆1059億 | -6.67% | 22.84 | 1.98 |
| 04/13 | 2,625 | 2,668 | 2,592 | 2,641 | -0.71% | 1,677,900 | 2兆932億 | -7.72% | 22.7 | 1.97 |
| 04/10 | 2,743 | 2,767 | 2,650 | 2,660 | -4.59% | 2,450,800 | 2兆1083億 | -7.57% | 22.86 | 1.98 |
| 04/09 | 2,752 | 2,802 | 2,748 | 2,788 | +2.27% | 3,212,200 | 2兆2097億 | -3.53% | 23.96 | 2.08 |
| 04/08 | 2,709 | 2,746 | 2,687 | 2,726 | +3.93% | 2,923,000 | 2兆1606億 | -6.06% | 23.43 | 2.03 |
| 04/07 | 2,604 | 2,658 | 2,585 | 2,623 | -0.53% | 2,168,100 | 2兆790億 | -10.14% | 22.54 | 1.96 |
| 04/06 | 2,673 | 2,692 | 2,637 | 2,637 | -1.16% | 1,708,900 | 2兆901億 | -10.46% | 22.66 | 1.97 |
| 04/03 | 2,657 | 2,685 | 2,601 | 2,668 | +0.6% | 2,478,900 | 2兆1146億 | -10.23% | 22.93 | 1.99 |
| 04/02 | 2,765 | 2,782 | 2,635 | 2,652 | -4.95% | 3,902,700 | 2兆1019億 | -11.45% | 22.79 | 1.98 |
| 04/01 | 2,979 | 2,980 | 2,769 | 2,790 | -4.75% | 3,632,900 | 2兆2113億 | -7.37% | 23.98 | 2.08 |
| 03/31 | 2,922 | 3,024 | 2,901 | 2,929 | +0.03% | 2,998,700 | 2兆3215億 | -3.17% | 25.17 | 2.18 |
| 03/30 | 2,835 | 2,947 | 2,801 | 2,928 | -1.91% | 4,500,900 | 2兆3207億 | -3.59% | 25.17 | 2.09 |
| 03/27 | 2,887 | 2,989 | 2,884 | 2,985 | +2.26% | 2,498,200 | 2兆3659億 | -2.16% | 25.66 | 2.13 |
| 03/26 | 2,907 | 2,937 | 2,889 | 2,919 | -0.85% | 1,495,900 | 2兆3136億 | -4.64% | 25.09 | 2.08 |
| 03/25 | 2,879 | 2,953 | 2,871 | 2,944 | +2.54% | 2,136,400 | 2兆3334億 | -4.17% | 25.3 | 2.1 |
| 03/24 | 2,881 | 2,906 | 2,819 | 2,871 | +0.84% | 1,529,100 | 2兆2755億 | -6.73% | 24.68 | 2.05 |
| 03/23 | 2,886 | 2,886 | 2,818 | 2,847 | -0.94% | 2,525,200 | 2兆2550億 | -7.83% | 24.47 | 2.03 |
| 03/19 | 2,886 | 2,911 | 2,835 | 2,874 | -2.61% | 7,582,200 | 2兆2764億 | -8.06% | 24.7 | 2.05 |
| 03/18 | 2,940 | 2,971 | 2,920 | 2,951 | +0.89% | 2,161,200 | 2兆3374億 | -6.61% | 25.36 | 2.1 |
| 03/17 | 2,985 | 3,015 | 2,925 | 2,925 | -3.31% | 1,723,600 | 2兆3168億 | -8.34% | 25.14 | 2.08 |
| 03/16 | 2,965 | 3,028 | 2,933 | 3,025 | +0.43% | 1,477,800 | 2兆3960億 | -6.03% | 26 | 2.16 |
| 03/13 | 2,923 | 3,045 | 2,923 | 3,012 | +1.31% | 2,190,300 | 2兆3857億 | -7.12% | 25.89 | 2.15 |
| 03/12 | 2,989 | 3,020 | 2,931 | 2,973 | -2.27% | 1,790,200 | 2兆3548億 | -8.94% | 25.55 | 2.12 |
| 03/11 | 3,092 | 3,120 | 3,026 | 3,042 | -1.74% | 1,618,800 | 2兆4095億 | -7.62% | 26.15 | 2.17 |
| 03/10 | 3,079 | 3,114 | 3,041 | 3,096 | +2.04% | 1,811,100 | 2兆4522億 | -6.63% | 26.61 | 2.21 |
| 03/09 | 2,919 | 3,059 | 2,908 | 3,034 | -0.16% | 2,376,300 | 2兆4031億 | -9.13% | 26.08 | 2.16 |
| 03/06 | 3,007 | 3,067 | 2,990 | 3,039 | +1.88% | 1,946,500 | 2兆4071億 | -10.17% | 26.12 | 2.17 |
| 03/05 | 3,170 | 3,186 | 2,979 | 2,983 | -2.9% | 2,552,000 | 2兆3627億 | -13.06% | 25.64 | 2.13 |
| 03/04 | 3,115 | 3,178 | 3,035 | 3,072 | -2.78% | 2,156,800 | 2兆4332億 | -11.8% | 26.4 | 2.19 |
| 03/03 | 3,176 | 3,212 | 3,136 | 3,160 | -3.28% | 1,814,300 | 2兆5029億 | -10.51% | 27.16 | 2.25 |
| 03/02 | 3,391 | 3,421 | 3,230 | 3,267 | -1.63% | 2,266,900 | 2兆5877億 | -8.77% | 28.08 | 2.33 |
| 02/27 | 3,264 | 3,321 | 3,239 | 3,321 | +2.88% | 2,908,600 | 2兆7516億 | -8.29% | 28.54 | 2.48 |
| 02/26 | 3,203 | 3,243 | 3,157 | 3,228 | +4.4% | 2,789,900 | 2兆6746億 | -11.78% | 27.74 | 2.41 |
| 02/25 | 3,107 | 3,130 | 3,082 | 3,092 | -0.8% | 2,293,300 | 2兆5619億 | -16.41% | 26.58 | 2.31 |
| 02/24 | 3,146 | 3,207 | 3,094 | 3,117 | -3.08% | 2,324,200 | 2兆5826億 | -16.77% | 26.79 | 2.33 |
| 02/20 | 3,270 | 3,296 | 3,200 | 3,216 | -1.89% | 1,713,000 | 2兆6601億 | -15.12% | 27.64 | 2.4 |
| 02/19 | 3,240 | 3,314 | 3,228 | 3,278 | +0.99% | 1,588,300 | 2兆7114億 | -14.37% | 28.17 | 2.44 |
| 02/18 | 3,182 | 3,249 | 3,168 | 3,246 | +1.72% | 1,395,400 | 2兆6849億 | -15.99% | 27.9 | 2.42 |
| 02/17 | 3,110 | 3,205 | 3,103 | 3,191 | +3.07% | 1,582,300 | 2兆6394億 | -18.18% | 27.43 | 2.38 |
| 02/16 | 3,262 | 3,262 | 3,072 | 3,096 | -1.65% | 2,124,300 | 2兆5608億 | -21.3% | 26.61 | 2.31 |
| 02/13 | 3,381 | 3,381 | 3,064 | 3,148 | -16.19% | 5,258,100 | 2兆6039億 | -20.73% | 27.06 | 2.35 |
| 02/12 | 3,805 | 3,816 | 3,668 | 3,756 | +0.56% | 2,682,900 | 3兆1068億 | -6.26% | 32.28 | 2.8 |
| 02/10 | 3,831 | 3,831 | 3,718 | 3,735 | +0.46% | 2,222,000 | 3兆894億 | -7.02% | 32.1 | 2.79 |
| 02/09 | 3,976 | 3,976 | 3,718 | 3,718 | +2.54% | 3,101,400 | 3兆753億 | -7.67% | 31.96 | 2.77 |
| 02/06 | 3,620 | 3,637 | 3,551 | 3,626 | +0.08% | 1,651,200 | 2兆9992億 | -10.07% | 31.16 | 2.7 |
| 02/05 | 3,642 | 3,687 | 3,587 | 3,623 | +1.43% | 1,954,600 | 2兆9968億 | -10.3% | 31.14 | 2.7 |
| 02/04 | 3,603 | 3,696 | 3,549 | 3,572 | -2.51% | 2,493,400 | 2兆9546億 | -11.76% | 30.7 | 2.66 |
| 02/03 | 3,718 | 3,743 | 3,591 | 3,664 | +1.44% | 2,949,200 | 3兆307億 | -9.69% | 31.49 | 2.73 |
| 02/02 | 3,753 | 3,818 | 3,611 | 3,612 | -1.93% | 2,918,800 | 2兆9877億 | -11.03% | 31.04 | 2.69 |
| 01/30 | 4,096 | 4,138 | 3,592 | 3,683 | -10.63% | 6,340,200 | 3兆464億 | -9.49% | 31.65 | 2.75 |
| 01/29 | 4,047 | 4,223 | 4,024 | 4,121 | -3.19% | 2,578,800 | 3兆4087億 | +1.2% | 35.42 | 3.07 |
| 01/28 | 4,246 | 4,290 | 4,192 | 4,257 | -0.56% | 1,676,800 | 3兆5212億 | +4.93% | 36.59 | 3.17 |
| 01/27 | 4,278 | 4,330 | 4,241 | 4,281 | +0.47% | 1,524,800 | 3兆5410億 | +6.04% | 36.79 | 3.19 |
| 01/26 | 4,302 | 4,346 | 4,213 | 4,261 | -3.62% | 2,103,400 | 3兆5245億 | +6.13% | 36.62 | 3.18 |
| 01/23 | 4,308 | 4,434 | 4,295 | 4,421 | +3.44% | 2,430,500 | 3兆6568億 | +10.61% | 38 | 3.3 |
| 01/22 | 4,255 | 4,359 | 4,241 | 4,274 | +0.54% | 2,052,800 | 3兆5352億 | +7.58% | 36.73 | 3.19 |
| 01/21 | 4,190 | 4,264 | 4,159 | 4,251 | +0.12% | 1,857,000 | 3兆5138億 | +7.48% | 36.54 | 3.17 |
| 01/20 | 4,220 | 4,280 | 4,196 | 4,246 | +0.54% | 1,226,500 | 3兆5097億 | +7.88% | 36.49 | 3.16 |
| 01/19 | 4,230 | 4,240 | 4,172 | 4,223 | +0.21% | 916,000 | 3兆4907億 | +7.73% | 36.3 | 3.15 |
| 01/16 | 4,150 | 4,225 | 4,150 | 4,214 | +0.02% | 1,079,200 | 3兆4832億 | +7.94% | 36.22 | 3.14 |
| 01/15 | 4,208 | 4,320 | 4,194 | 4,213 | +0.86% | 1,988,700 | 3兆4824億 | +8.41% | 36.21 | 3.14 |
| 01/14 | 4,208 | 4,249 | 4,156 | 4,177 | +0.94% | 1,891,000 | 3兆4526億 | +7.99% | 35.9 | 3.11 |
| 01/13 | 4,103 | 4,156 | 4,040 | 4,138 | +2.6% | 1,909,400 | 3兆4204億 | +7.37% | 35.57 | 3.08 |
| 01/09 | 4,040 | 4,080 | 3,999 | 4,033 | -0.02% | 2,075,600 | 3兆3336億 | +5.03% | 34.66 | 3.01 |
| 01/08 | 4,017 | 4,129 | 3,970 | 4,034 | +0.1% | 1,448,700 | 3兆3344億 | +5.33% | 34.67 | 3.01 |
| 01/07 | 4,017 | 4,059 | 3,990 | 4,030 | +0.5% | 1,408,200 | 3兆3311億 | +5.47% | 34.64 | 3 |
| 01/06 | 3,980 | 4,045 | 3,972 | 4,010 | +0.33% | 1,309,300 | 3兆3146億 | +5.19% | 34.47 | 2.99 |
| 01/05 | 3,869 | 4,045 | 3,827 | 3,997 | +4.44% | 1,877,600 | 3兆3039億 | +5.13% | 34.35 | 2.98 |
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 | |
| 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 | +1.93% 1/30 | -4.72% 1/26 |
| 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 | +16.15% 3/28 | -28.24% 11/12 |
| 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 | +20.82% 4/23 | -25.07% 11/11 |
| 2014年 12月期 | 623 1,245 12/9 | 390 780 4/11 | 10,612,200 5,306,100 11/14 | 5356億1769万 | 3427億1710万 | +24.1% 11/14 | -9.19% 3/20 |
| 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 | +29.22% 4/14 | -13.14% 8/25 |
| 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 | +10.91% 9/23 | -23.31% 2/12 |
| 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 | +17.68% 5/15 | -7.65% 3/15 |
| 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 | +15.82% 1/9 | -18.63% 8/15 |
| 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 | +14.29% 11/18 | -25.04% 8/9 |
| 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 | +20.86% 5/22 | -12.93% 3/19 |
| 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 | +23.43% 11/16 | -22.82% 5/17 |
| 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 | +16.19% 3/2 | -12.65% 6/17 |
| 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 | +14.69% 2/6 | -17.03% 1/19 |
| 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 | +12.63% 7/17 | -21.17% 11/18 |
| 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 | +20.94% 5/14 | -11.76% 2/4 |
| 最新 | 2,343 2026/6/3 | 2,879,500 | 1兆8570億 | -3.42% 2,426 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 76%（1.76倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 119%（2.19倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 61%（1.61倍）
- 2026/06/03 vs 2025/12/30
- -39%（0.61倍）
- 過去安値
333円（2012/11/12） - 604%（7.04倍）
2,343円（6/3）
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。
