ネクストジェン（3842）の株価チャート
株価
5/29
- 前日 (5/28)
- 985
- 始値
- 988
- 高値
- 998
- 安値
- 988
- 終値 +0.71%
- 992
- 出来高 +211.11%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +0.71%
985 - 株価（25日）
移動平均値 - +1.02%
982 - 出来高（5日）
移動平均値 - -45.53%
5,140
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 988 | 998 | 988 | 992 | +0.71% | 2,800 | 30億6815万 | +1.02% | 10.96 | 1.28 |
| 05/28 | 983 | 994 | 980 | 985 | 0% | 900 | 30億4650万 | +0.41% | 10.88 | 1.27 |
| 05/27 | 994 | 994 | 985 | 985 | -1.01% | 3,400 | 30億4650万 | +0.41% | 10.88 | 1.27 |
| 05/26 | 1,000 | 1,000 | 983 | 995 | +3% | 15,100 | 30億7743万 | +1.43% | 10.99 | 1.28 |
| 05/25 | 973 | 979 | 955 | 966 | -0.62% | 3,500 | 29億8774万 | -1.53% | 10.67 | 1.24 |
| 05/22 | 981 | 991 | 970 | 972 | -0.92% | 4,000 | 30億629万 | -1.02% | 10.74 | 1.25 |
| 05/21 | 990 | 991 | 981 | 981 | -0.81% | 3,400 | 30億3413万 | -0.2% | 10.84 | 1.26 |
| 05/20 | 996 | 998 | 986 | 989 | -1.1% | 4,600 | 30億5887万 | +0.61% | 10.92 | 1.27 |
| 05/19 | 1,008 | 1,015 | 1,000 | 1,000 | 0% | 8,300 | 30億9290万 | +1.83% | 11.05 | 1.29 |
| 05/18 | 993 | 1,006 | 992 | 1,000 | +0.81% | 4,500 | 30億9290万 | +1.83% | 11.05 | 1.29 |
| 05/15 | 1,008 | 1,010 | 985 | 992 | -0.1% | 14,700 | 30億6815万 | +1.12% | 10.96 | 1.28 |
| 05/14 | 988 | 1,005 | 981 | 993 | +1.64% | 15,900 | 30億7124万 | +1.33% | 10.97 | 1.28 |
| 05/13 | 977 | 988 | 970 | 977 | +0.31% | 4,500 | 30億2176万 | -0.31% | 10.79 | 1.26 |
| 05/12 | 978 | 978 | 967 | 974 | -0.2% | 5,300 | 30億1248万 | -0.51% | 10.76 | 1.25 |
| 05/11 | 979 | 979 | 975 | 976 | +0.1% | 2,800 | 30億1867万 | -0.41% | 10.78 | 1.26 |
| 05/08 | 977 | 980 | 974 | 975 | -0.51% | 3,400 | 30億1557万 | -0.41% | 10.77 | 1.26 |
| 05/07 | 981 | 985 | 980 | 980 | 0% | 3,300 | 30億3104万 | +0.2% | 10.82 | 1.26 |
| 05/01 | 973 | 981 | 973 | 980 | +0.72% | 1,600 | 30億3104万 | +0.1% | 10.82 | 1.26 |
| 04/30 | 975 | 975 | 970 | 973 | -0.51% | 1,700 | 30億939万 | -0.71% | 10.75 | 1.25 |
| 04/28 | 971 | 978 | 971 | 978 | +0.72% | 1,200 | 30億2485万 | -0.31% | 10.8 | 1.26 |
| 04/27 | 981 | 981 | 968 | 971 | +0.31% | 3,900 | 30億320万 | -0.92% | 10.72 | 1.25 |
| 04/24 | 974 | 974 | 965 | 968 | -0.41% | 5,100 | 29億9392万 | -1.33% | 10.69 | 1.25 |
| 04/23 | 981 | 983 | 969 | 972 | -1.52% | 4,900 | 30億629万 | -1.02% | 10.74 | 1.25 |
| 04/22 | 987 | 988 | 983 | 987 | 0% | 2,100 | 30億5269万 | +0.3% | 10.9 | 1.27 |
| 04/21 | 978 | 987 | 978 | 987 | +0.92% | 2,000 | 30億5269万 | +0.2% | 10.9 | 1.27 |
| 04/20 | 983 | 987 | 960 | 978 | -0.71% | 9,500 | 30億2485万 | -0.91% | 10.8 | 1.26 |
| 04/17 | 988 | 988 | 981 | 985 | -0.3% | 1,200 | 30億4650万 | -0.51% | 10.88 | 1.27 |
| 04/16 | 990 | 990 | 988 | 988 | +0.1% | 1,900 | 30億5578万 | -0.5% | 10.91 | 1.27 |
| 04/15 | 993 | 993 | 982 | 987 | -0.8% | 1,400 | 30億5269万 | -1% | 10.9 | 1.27 |
| 04/14 | 973 | 995 | 973 | 995 | +1.84% | 3,300 | 30億7743万 | -0.7% | 10.99 | 1.28 |
| 04/13 | 980 | 980 | 972 | 977 | -0.41% | 1,900 | 30億2176万 | -2.98% | 10.79 | 1.26 |
| 04/10 | 981 | 988 | 981 | 981 | -0.61% | 1,600 | 30億3413万 | -3.06% | 10.84 | 1.26 |
| 04/09 | 982 | 987 | 982 | 987 | 0% | 2,300 | 30億5269万 | -2.95% | 10.9 | 1.27 |
| 04/08 | 981 | 993 | 979 | 987 | +1.13% | 5,800 | 30億5269万 | -3.24% | 10.9 | 1.27 |
| 04/07 | 976 | 984 | 974 | 976 | +0.21% | 2,800 | 30億1867万 | -4.78% | 10.78 | 1.26 |
| 04/06 | 974 | 980 | 974 | 974 | -0.31% | 3,300 | 30億1248万 | -5.53% | 10.76 | 1.25 |
| 04/03 | 966 | 977 | 966 | 977 | +1.14% | 3,200 | 30億2176万 | -5.88% | 10.79 | 1.26 |
| 04/02 | 981 | 983 | 966 | 966 | -1.83% | 5,200 | 29億8774万 | -7.47% | 10.67 | 1.24 |
| 04/01 | 971 | 986 | 971 | 984 | +2.39% | 5,500 | 30億4341万 | -6.37% | 10.87 | 1.27 |
| 03/31 | 955 | 968 | 955 | 961 | +0.63% | 4,000 | 29億7227万 | -9.08% | 10.18 | 1.24 |
| 03/30 | 940 | 974 | 933 | 955 | -4.02% | 19,700 | 29億5371万 | -10.33% | 10.11 | 1.23 |
| 03/27 | 1,002 | 1,009 | 991 | 995 | -0.7% | 14,200 | 30億7743万 | -7.27% | 10.54 | 1.28 |
| 03/26 | 1,026 | 1,026 | 1,000 | 1,002 | +0.5% | 8,400 | 30億9908万 | -7.22% | 10.61 | 1.29 |
| 03/25 | 973 | 1,016 | 973 | 997 | +3.1% | 15,600 | 30億8362万 | -8.11% | 10.56 | 1.28 |
| 03/24 | 991 | 1,003 | 950 | 967 | -2.03% | 45,000 | 29億9083万 | -11.2% | 10.24 | 1.25 |
| 03/23 | 1,000 | 1,002 | 953 | 987 | -1.4% | 55,200 | 30億5269万 | -9.62% | 10.45 | 1.27 |
| 03/19 | 1,018 | 1,019 | 1,001 | 1,001 | -2.15% | 9,000 | 30億9599万 | -8.42% | 10.6 | 1.29 |
| 03/18 | 1,024 | 1,026 | 1,020 | 1,023 | +0.29% | 3,800 | 31億6403万 | -6.49% | 10.83 | 1.32 |
| 03/17 | 1,025 | 1,030 | 1,010 | 1,020 | -0.68% | 4,900 | 31億5475万 | -6.76% | 10.8 | 1.31 |
| 03/16 | 1,040 | 1,041 | 1,005 | 1,027 | -1.82% | 19,000 | 31億7640万 | -6.12% | 10.88 | 1.32 |
| 03/13 | 1,047 | 1,058 | 1,044 | 1,046 | -1.78% | 6,400 | 32億3517万 | -4.3% | 11.08 | 1.35 |
| 03/12 | 1,082 | 1,082 | 1,050 | 1,065 | -1.93% | 16,100 | 32億9393万 | -2.47% | 11.28 | 1.37 |
| 03/11 | 1,124 | 1,140 | 1,042 | 1,086 | -3.38% | 67,300 | 33億5888万 | -0.37% | 11.5 | 1.4 |
| 03/10 | 1,099 | 1,125 | 1,099 | 1,124 | +2.37% | 5,100 | 34億7641万 | +3.4% | 11.9 | 1.45 |
| 03/09 | 1,097 | 1,108 | 1,057 | 1,098 | -1.17% | 10,900 | 33億9600万 | +1.39% | 11.63 | 1.41 |
| 03/06 | 1,115 | 1,130 | 1,100 | 1,111 | -0.36% | 5,600 | 34億3621万 | +2.87% | 11.77 | 1.43 |
| 03/05 | 1,083 | 1,120 | 1,082 | 1,115 | +4.4% | 6,600 | 34億4858万 | +3.43% | 11.81 | 1.44 |
| 03/04 | 1,083 | 1,088 | 1,037 | 1,068 | -2.91% | 54,000 | 33億321万 | -0.74% | 11.31 | 1.38 |
| 03/03 | 1,129 | 1,134 | 1,100 | 1,100 | -2.22% | 6,600 | 34億219万 | +2.23% | 11.65 | 1.42 |
| 03/02 | 1,118 | 1,135 | 1,100 | 1,125 | -1.75% | 6,300 | 34億7951万 | +4.75% | 11.92 | 1.45 |
| 02/27 | 1,131 | 1,148 | 1,100 | 1,145 | +0.44% | 3,000 | 35億4137万 | +6.81% | 12.13 | 1.47 |
| 02/26 | 1,150 | 1,159 | 1,128 | 1,140 | +0.44% | 5,700 | 35億2590万 | +6.74% | 12.07 | 1.47 |
| 02/25 | 1,146 | 1,146 | 1,083 | 1,135 | -0.18% | 12,200 | 35億1044万 | +6.67% | 12.02 | 1.46 |
| 02/24 | 1,135 | 1,154 | 1,133 | 1,137 | -0.79% | 3,700 | 35億1662万 | +7.16% | 12.04 | 1.46 |
| 02/20 | 1,153 | 1,153 | 1,120 | 1,146 | -1.97% | 10,100 | 35億4446万 | +8.42% | 12.14 | 1.48 |
| 02/19 | 1,175 | 1,175 | 1,151 | 1,169 | -0.09% | 12,200 | 36億1560万 | +11.02% | 12.38 | 1.51 |
| 02/18 | 1,146 | 1,190 | 1,125 | 1,170 | +3.08% | 16,000 | 36億1869万 | +11.64% | 12.39 | 1.51 |
| 02/17 | 1,074 | 1,240 | 1,074 | 1,135 | +5.68% | 52,800 | 35億1044万 | +8.93% | 12.02 | 1.46 |
| 02/16 | 1,047 | 1,074 | 1,047 | 1,074 | +2.87% | 9,700 | 33億2177万 | +3.47% | 11.38 | 1.38 |
| 02/13 | 1,033 | 1,049 | 1,032 | 1,044 | +1.56% | 6,100 | 32億2898万 | +0.68% | 11.06 | 1.34 |
| 02/12 | 1,035 | 1,039 | 1,025 | 1,028 | +0.29% | 6,500 | 31億7950万 | -0.87% | 10.89 | 1.32 |
| 02/10 | 1,054 | 1,054 | 1,020 | 1,025 | -0.39% | 12,600 | 31億7022万 | -1.25% | 10.86 | 1.32 |
| 02/09 | 1,090 | 1,090 | 1,010 | 1,029 | +2.18% | 31,000 | 31億8259万 | -0.96% | 10.9 | 1.33 |
| 02/06 | 1,012 | 1,029 | 1,003 | 1,007 | -0.4% | 16,600 | 31億1455万 | -3.08% | 10.67 | 1.3 |
| 02/05 | 1,013 | 1,019 | 1,011 | 1,011 | -0.1% | 3,400 | 31億2692万 | -2.79% | 10.71 | 1.3 |
| 02/04 | 1,012 | 1,024 | 999 | 1,012 | 0% | 14,400 | 31億3001万 | -2.69% | 10.72 | 1.3 |
| 02/03 | 1,023 | 1,023 | 1,006 | 1,012 | -0.49% | 2,900 | 31億3001万 | -2.69% | 10.72 | 1.3 |
| 02/02 | 1,027 | 1,027 | 1,007 | 1,017 | +0.1% | 6,100 | 31億4547万 | -2.12% | 10.77 | 1.31 |
| 01/30 | 1,033 | 1,038 | 1,000 | 1,016 | -2.21% | 12,200 | 31億4238万 | -2.21% | 10.76 | 1.31 |
| 01/29 | 1,028 | 1,041 | 1,020 | 1,039 | -1.8% | 4,300 | 32億1352万 | +0.1% | 11 | 1.34 |
| 01/28 | 1,056 | 1,058 | 1,010 | 1,058 | -0.47% | 9,300 | 32億7228万 | +2.12% | 11.21 | 1.36 |
| 01/27 | 1,064 | 1,064 | 1,061 | 1,063 | -0.09% | 1,700 | 32億8775万 | +2.8% | 11.26 | 1.37 |
| 01/26 | 1,072 | 1,072 | 1,060 | 1,064 | +0.38% | 4,900 | 32億9084万 | +3.2% | 11.27 | 1.37 |
| 01/23 | 1,053 | 1,080 | 1,052 | 1,060 | +0.66% | 13,400 | 32億7847万 | +3.01% | 11.23 | 1.37 |
| 01/22 | 1,055 | 1,057 | 1,051 | 1,053 | +0.19% | 2,900 | 32億5682万 | +2.63% | 11.15 | 1.36 |
| 01/21 | 1,051 | 1,054 | 1,050 | 1,051 | 0% | 2,600 | 32億5063万 | +2.64% | 11.13 | 1.35 |
| 01/20 | 1,046 | 1,051 | 1,045 | 1,051 | +0.1% | 3,400 | 32億5063万 | +2.84% | 11.13 | 1.35 |
| 01/19 | 1,044 | 1,050 | 1,039 | 1,050 | +1.25% | 4,700 | 32億4754万 | +2.94% | 11.12 | 1.35 |
| 01/16 | 1,048 | 1,048 | 1,032 | 1,037 | -1.14% | 2,300 | 32億733万 | +1.87% | 10.98 | 1.34 |
| 01/15 | 1,036 | 1,049 | 1,036 | 1,049 | +1.35% | 2,400 | 32億4445万 | +3.25% | 11.11 | 1.35 |
| 01/14 | 1,036 | 1,038 | 1,035 | 1,035 | 0% | 1,900 | 32億115万 | +1.97% | 10.96 | 1.33 |
| 01/13 | 1,040 | 1,043 | 1,031 | 1,035 | 0% | 6,400 | 32億115万 | +2.07% | 10.96 | 1.33 |
| 01/09 | 1,049 | 1,049 | 1,035 | 1,035 | -1.24% | 2,800 | 32億115万 | +2.17% | 10.96 | 1.33 |
| 01/08 | 1,045 | 1,048 | 1,036 | 1,048 | +0.29% | 3,200 | 32億4135万 | +3.56% | 11.1 | 1.35 |
| 01/07 | 1,046 | 1,049 | 1,042 | 1,045 | -0.38% | 2,100 | 32億3208万 | +3.36% | 11.07 | 1.35 |
| 01/06 | 1,050 | 1,050 | 1,043 | 1,049 | +0.48% | 4,200 | 32億4445万 | +3.86% | 11.11 | 1.35 |
| 01/05 | 1,049 | 1,049 | 1,034 | 1,044 | +0.87% | 3,300 | 32億2898万 | +3.47% | 11.06 | 1.34 |
| 2025 | ||||||||||
| 12/30 | 1,037 | 1,042 | 1,030 | 1,035 | +0.1% | 4,400 | 32億115万 | +2.58% | 10.96 | 1.38 |
| 12/29 | 1,016 | 1,040 | 1,016 | 1,034 | +1.97% | 6,700 | 31億9805万 | +2.48% | 10.95 | 1.37 |
| 12/26 | 1,017 | 1,017 | 992 | 1,014 | +1.1% | 55,700 | 31億3620万 | +0.5% | 10.74 | 1.35 |
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 | |
| 2008年 12月期 | 3,200 320,000 4/1 | 401 40,100 12/18 | 152,300 1,523 7/4 | - | - | +95.15% 2/26 | -46.35% 10/10 |
| 2009年 12月期 | 1,100 110,000 6/8 | 356 35,600 11/20 | 75,900 759 6/8 | - | - | +83.12% 6/8 | -23.75% 7/14 |
| 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 | +93.43% 1/11 | -32.21% 5/25 |
| 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 | +52.3% 5/10 | -42.23% 3/15 |
| 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 | +43.26% 10/31 | -23.82% 5/15 |
| 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 | +40.72% 3/5 | -26.78% 6/7 |
| 2015年 3月期 | 3,860 8/20 | 711 5/21 | 637,100 6/26 | 75億6058万 | 13億9242万 | +83.06% 6/25 | -24.26% 10/16 |
| 2016年 3月期 | 2,039 6/16 | 849 2/12 | 552,100 1/29 | 40億337万 | 16億7669万 | +31.3% 1/29 | -35.67% 8/25 |
| 2017年 3月期 | 2,020 3/31 | 989 4/5 | 532,700 5/25 | 40億6949万 | 19億5317万 | +39.51% 1/6 | -25.89% 6/24 |
| 2018年 3月期 | 2,662 6/7 | 1,535 4/12 | 325,300 6/7 | 53億7351万 | 30億9855万 | +24.78% 6/7 | -17.92% 2/14 |
| 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 | +27.62% 2/22 | -26.75% 3/26 |
| 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 | +50.9% 12/26 | -34.81% 3/13 |
| 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 | +31.48% 5/11 | -12.34% 6/15 |
| 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 | +15.45% 6/23 | -16.4% 12/2 |
| 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 | +16.8% 5/16 | -7.93% 12/21 |
| 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 | +35.54% 6/26 | -8.69% 10/24 |
| 2025年 3月期 | 1,195 11/29 | 524 8/7 | 288,900 11/12 | 36億9470万 | 16億2010万 | +32.05% 11/14 | -25.33% 8/5 |
| 2026年 3月期 | 1,330 11/7 | 772 4/7 | 265,200 8/13 | 41億1355万 | 23億8686万 | +25.86% 8/13 | -13.15% 11/14 |
| 最新 | 992 2026/5/29 | 2,800 | 30億6815万 | +1.02% 982 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 131%（2.31倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/05/29 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
356円（2009/11/20） - 179%（2.79倍）
992円（5/29）
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。
