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
09/30	1,323	1,370	1,323	1,370	+5.14%	8,900	-	+20.92%	-	-
09/29	1,289	1,320	1,270	1,303	-1.14%	6,600	-	+16.44%	-	-
09/28	1,286	1,325	1,270	1,318	+4.94%	15,100	-	+18.95%	-	-
09/25	1,305	1,305	1,254	1,256	-3.31%	13,800	-	+14.49%	-	-
09/24	1,275	1,320	1,272	1,299	+1.88%	18,000	-	+19.28%	-	-
09/18	1,229	1,280	1,221	1,275	+3.74%	20,600	-	+18.16%	-	-
09/17	1,195	1,230	1,182	1,229	+1.82%	10,200	-	+14.86%	-	-
09/16	1,153	1,210	1,145	1,207	+3.78%	18,600	-	+13.65%	-	-
09/15	1,113	1,165	1,102	1,163	+3.19%	13,700	-	+10.24%	-	-
09/14	1,071	1,130	1,071	1,127	+5.52%	18,200	-	+7.44%	-	-
09/11	1,056	1,085	1,056	1,068	-0.09%	5,400	-	+2.4%	-	-
09/10	1,054	1,080	1,050	1,069	+1.42%	6,600	-	+2.79%	-	-
09/09	1,050	1,058	1,050	1,054	+0.38%	1,200	-	+1.64%	-	-
09/08	1,052	1,054	1,050	1,050	-0.85%	1,200	-	+1.55%	-	-
09/07	1,050	1,059	1,050	1,059	+0.67%	2,200	-	+2.62%	-	-
09/04	1,057	1,069	1,052	1,052	-0.38%	2,100	-	+2.24%	-	-
09/03	1,070	1,070	1,050	1,056	+1.54%	4,900	-	+2.82%	-	-
09/02	1,044	1,045	1,040	1,040	-0.19%	3,200	-	+1.56%	-	-
09/01	1,042	1,045	1,042	1,042	+0.1%	500	-	+1.96%	-	-
08/31	1,057	1,057	1,041	1,041	-0.1%	1,200	-	+2.06%	-	-
08/28	1,051	1,059	1,035	1,042	-0.76%	3,900	-	+2.36%	-	-
08/27	1,056	1,059	1,050	1,050	-0.1%	1,600	-	+3.45%	-	-
08/26	1,058	1,060	1,051	1,051	-0.28%	4,700	-	+3.85%	-	-
08/25	1,043	1,054	1,039	1,054	+1.44%	3,400	-	+4.56%	-	-
08/24	1,037	1,039	1,035	1,039	+0.39%	2,600	-	+3.69%	-	-
08/21	1,035	1,039	1,035	1,035	0%	1,000	-	+3.71%	-	-
08/20	1,038	1,038	1,035	1,035	-0.29%	1,800	-	+4.23%	-	-
08/19	1,046	1,046	1,037	1,038	-0.67%	2,000	-	+5.06%	-	-
08/18	1,049	1,052	1,040	1,045	-0.48%	3,300	-	+6.2%	-	-
08/17	1,046	1,054	1,046	1,050	+0.38%	5,700	-	+7.25%	-	-
08/14	1,042	1,046	1,036	1,046	+1.06%	3,900	-	+7.39%	-	-
08/13	1,025	1,042	1,025	1,035	+1.07%	4,900	-	+6.92%	-	-
08/12	1,020	1,060	1,020	1,024	+1.29%	14,600	-	+6.33%	-	-
08/10	1,013	1,015	984	1,011	+1.3%	27,700	-	+5.31%	-	-
08/07	988	998	988	998	+1.01%	4,900	-	+4.28%	-	-
08/06	990	993	985	988	-0.5%	2,000	-	+3.56%	-	-
08/05	990	994	983	993	+0.91%	3,500	-	+4.31%	-	-
08/04	985	990	984	984	-0.1%	900	-	+3.69%	-	-
08/03	990	993	984	985	-0.51%	3,900	-	+4.12%	-	-
07/31	991	991	990	990	-0.6%	200	-	+4.98%	-	-
07/30	990	996	985	996	+0.61%	1,700	-	+5.84%	-	-
07/29	995	995	984	990	-0.5%	2,000	-	+5.54%	-	-
07/28	986	995	986	995	+0.4%	2,600	-	+6.53%	-	-
07/27	994	1,012	990	991	+0.92%	7,600	-	+6.44%	-	-
07/24	974	982	971	982	+1.03%	3,200	-	+5.82%	-	-
07/23	968	972	966	972	+0.41%	1,800	-	+5.08%	-	-
07/22	960	973	945	968	+0.83%	4,900	-	+4.99%	-	-
07/21	924	960	924	960	+5.49%	6,700	-	+4.58%	-	-
07/17	920	920	910	910	-1.83%	4,500	-	-0.66%	-	-
07/16	918	927	918	927	+0.32%	900	-	+1.2%	-	-
07/15	908	925	907	924	+1.87%	3,800	-	+0.87%	-	-
07/14	918	923	902	907	-1.41%	6,800	-	-0.98%	-	-
07/13	922	935	915	920	-0.22%	2,800	-	+0.22%	-	-
07/10	922	922	918	922	+0.22%	2,000	-	+0.33%	-	-
07/09	915	922	915	920	+1.21%	1,300	-	0%	-	-
07/08	919	924	909	909	-1.09%	3,600	-	-1.41%	-	-
07/07	938	938	919	919	-2.03%	5,400	-	-0.65%	-	-
07/06	934	939	934	938	+0.43%	1,800	-	+1.08%	-	-
07/03	924	934	924	934	+0.54%	1,200	-	+0.43%	-	-
07/02	919	930	919	929	+0.65%	2,700	-	-0.32%	-	-
07/01	923	923	918	923	+0.33%	2,500	-	-1.18%	-	-
06/30	925	927	920	920	+0.77%	2,100	-	-1.81%	-	-
06/29	934	935	913	913	-1.51%	4,300	-	-2.87%	-	-
06/26	934	934	921	927	0%	2,900	-	-1.59%	-	-
06/25	915	928	915	927	+1.64%	3,700	-	-1.8%	-	-
06/24	907	912	906	912	+0.44%	1,700	-	-3.59%	-	-
06/23	914	914	907	908	-0.66%	3,200	-	-4.32%	-	-
06/22	911	918	906	914	+1.11%	4,800	-	-3.99%	-	-
06/19	920	920	904	904	-0.55%	3,200	-	-5.44%	-	-
06/18	898	917	898	909	+1.56%	6,000	-	-5.21%	-	-
06/17	883	898	883	895	+1.36%	7,400	-	-7.06%	-	-
06/16	903	903	877	883	-2.97%	22,600	-	-8.59%	-	-
06/15	915	918	905	910	-0.55%	11,400	-	-6.19%	-	-
06/12	922	922	915	915	-0.54%	2,800	-	-5.86%	-	-
06/11	920	923	915	920	-0.54%	4,100	-	-5.64%	-	-
06/10	946	946	901	925	-2.22%	7,000	-	-5.32%	-	-
06/09	952	954	940	946	-0.21%	3,700	-	-3.37%	-	-
06/08	964	964	940	948	-1.66%	7,800	-	-3.27%	-	-
06/05	977	977	958	964	-0.62%	5,000	-	-1.83%	-	-
06/04	969	970	966	970	-1.22%	3,500	-	-1.22%	-	-
06/03	977	982	977	982	+0.61%	900	-	0%	-	-
06/02	977	980	973	976	-0.91%	2,600	-	-0.51%	-	-
06/01	992	992	981	985	-0.71%	2,200	-	+0.31%	-	-
05/29	988	998	988	992	+0.71%	2,800	-	+1.02%	-	-
05/28	983	994	980	985	0%	900	-	+0.41%	-	-
05/27	994	994	985	985	-1.01%	3,400	-	+0.41%	-	-
05/26	1,000	1,000	983	995	+3%	15,100	-	+1.43%	-	-
05/25	973	979	955	966	-0.62%	3,500	-	-1.53%	-	-
05/22	981	991	970	972	-0.92%	4,000	-	-1.02%	-	-
05/21	990	991	981	981	-0.81%	3,400	-	-0.2%	-	-
05/20	996	998	986	989	-1.1%	4,600	-	+0.61%	-	-
05/19	1,008	1,015	1,000	1,000	0%	8,300	-	+1.83%	-	-
05/18	993	1,006	992	1,000	+0.81%	4,500	-	+1.83%	-	-
05/15	1,008	1,010	985	992	-0.1%	14,700	-	+1.12%	-	-
05/14	988	1,005	981	993	+1.64%	15,900	-	+1.33%	-	-
05/13	977	988	970	977	+0.31%	4,500	-	-0.31%	-	-
05/12	978	978	967	974	-0.2%	5,300	-	-0.51%	-	-
05/11	979	979	975	976	+0.1%	2,800	-	-0.41%	-	-
05/08	977	980	974	975	-0.51%	3,400	-	-0.41%	-	-
05/07	981	985	980	980	0%	3,300	-	+0.2%	-	-

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
2009年 12月期	1,100 110,000 6/8	356 35,600 11/20	75,900 759 6/8	-	-	7億7283万 12/30
2010年 12月期	1,360 136,000 4/20	434 43,400 10/20	219,800 2,198 4/20	22億7500万	7億2599万	20億6261万 12/30
2011年 12月期	1,890 189,000 1/11	473 47,300 3/16	326,200 3,262 1/11	31億6159万	7億9123万	11億9844万 12/30
2012年 12月期	939 93,900 10/31	520 52,000 5/15	189,700 1,897 10/31	15億7075万	8億6985万	12億4208万 12/28
2013年 12月期	1,440 144,000 5/9 144,000 3/25	646 64,600 1/4	272,200 2,722 3/6	24億883万	10億8062万	21億1507万 12/30
2015年 3月期	3,860 8/20	711 5/21	637,100 6/26	75億5942万	13億9242万	26億2310万 3/31
2016年 3月期	2,039 6/16	849 2/12	552,100 1/29	40億337万	16億7669万	23億3828万 3/31
2017年 3月期	2,020 3/31	989 4/5	532,700 5/25	40億6949万	19億5317万	40億6935万 3/31
2018年 3月期	2,662 6/7	1,535 4/12	325,300 6/7	53億6286万	30億9241万	46億2472万 3/30
2019年 3月期	2,719 5/22	1,370 12/25	632,800 5/22	55億352万	28億1261万	33億8387万 3/29
2020年 3月期	2,869 12/26	1,138 3/17	1,823,500 12/24	59億4743万	29億3057万	38億2630万 3/31
2021年 3月期	2,090 6/19	1,200 4/6 4/3	241,000 6/19	53億8551万	30億9216万	36億7943万 3/31
2022年 3月期	1,521 6/23	609 3/9 2/25	564,800 6/23	39億1931万	16億1799万	18億651万 3/31
2023年 3月期	844 6/14 6/3	628 3/16 12/21	279,600 12/26	22億4233万	19億1025万	20億5614万 3/31
2024年 3月期	1,060 6/27	640 5/15	1,821,000 6/27	32億2430万	19億4675万	24億9109万 3/29
2025年 3月期	1,195 11/29	524 8/7	288,900 11/12	36億9470万	16億2010万	28億1953万 3/31
2026年 3月期	1,330 11/7	772 4/7	265,200 8/13	41億1355万	23億8686万	29億7203万 3/31
最新	1,370 2026/9/30		8,900	42億3727万

ネクストジェン（3842）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート