| 2026 |
| 04/22 | 987 | 988 | 983 | 987 | 0% | 2,100 | 30億5269万 | +0.3% |
| 04/21 | 978 | 987 | 978 | 987 | +0.92% | 2,000 | 30億5269万 | +0.2% |
| 04/20 | 983 | 987 | 960 | 978 | -0.71% | 9,500 | 30億2485万 | -0.91% |
| 04/17 | 988 | 988 | 981 | 985 | -0.3% | 1,200 | 30億4650万 | -0.51% |
| 04/16 | 990 | 990 | 988 | 988 | +0.1% | 1,900 | 30億5578万 | -0.5% |
| 04/15 | 993 | 993 | 982 | 987 | -0.8% | 1,400 | 30億5269万 | -1% |
| 04/14 | 973 | 995 | 973 | 995 | +1.84% | 3,300 | 30億7743万 | -0.7% |
| 04/13 | 980 | 980 | 972 | 977 | -0.41% | 1,900 | 30億2176万 | -2.98% |
| 04/10 | 981 | 988 | 981 | 981 | -0.61% | 1,600 | 30億3413万 | -3.06% |
| 04/09 | 982 | 987 | 982 | 987 | 0% | 2,300 | 30億5269万 | -2.95% |
| 04/08 | 981 | 993 | 979 | 987 | +1.13% | 5,800 | 30億5269万 | -3.24% |
| 04/07 | 976 | 984 | 974 | 976 | +0.21% | 2,800 | 30億1867万 | -4.78% |
| 04/06 | 974 | 980 | 974 | 974 | -0.31% | 3,300 | 30億1248万 | -5.53% |
| 04/03 | 966 | 977 | 966 | 977 | +1.14% | 3,200 | 30億2176万 | -5.88% |
| 04/02 | 981 | 983 | 966 | 966 | -1.83% | 5,200 | 29億8774万 | -7.47% |
| 04/01 | 971 | 986 | 971 | 984 | +2.39% | 5,500 | 30億4341万 | -6.37% |
| 04/01 | （IR情報）9:00 連結子会社の吸収合併(簡易合併・略式合併)完了に関するお知らせ |
| 03/31 | 955 | 968 | 955 | 961 | +0.63% | 4,000 | 29億7227万 | -9.08% |
| 03/30 | 940 | 974 | 933 | 955 | -4.02% | 19,700 | 29億5371万 | -10.33% |
| 03/27 | （IR情報）16:00 当社の役員人事に関するお知らせ |
| 03/27 | 1,002 | 1,009 | 991 | 995 | -0.7% | 14,200 | 30億7743万 | -7.27% |
| 03/26 | 1,026 | 1,026 | 1,000 | 1,002 | +0.5% | 8,400 | 30億9908万 | -7.22% |
| 03/25 | 973 | 1,016 | 973 | 997 | +3.1% | 15,600 | 30億8362万 | -8.11% |
| 03/24 | 991 | 1,003 | 950 | 967 | -2.03% | 45,000 | 29億9083万 | -11.2% |
| 03/23 | 1,000 | 1,002 | 953 | 987 | -1.4% | 55,200 | 30億5269万 | -9.62% |
| 03/19 | 1,018 | 1,019 | 1,001 | 1,001 | -2.15% | 9,000 | 30億9599万 | -8.42% |
| 03/18 | 1,024 | 1,026 | 1,020 | 1,023 | +0.29% | 3,800 | 31億6403万 | -6.49% |
| 03/17 | 1,025 | 1,030 | 1,010 | 1,020 | -0.68% | 4,900 | 31億5475万 | -6.76% |
| 03/16 | 1,040 | 1,041 | 1,005 | 1,027 | -1.82% | 19,000 | 31億7640万 | -6.12% |
| 03/13 | 1,047 | 1,058 | 1,044 | 1,046 | -1.78% | 6,400 | 32億3517万 | -4.3% |
| 03/12 | 1,082 | 1,082 | 1,050 | 1,065 | -1.93% | 16,100 | 32億9393万 | -2.47% |
| 03/11 | 1,124 | 1,140 | 1,042 | 1,086 | -3.38% | 67,300 | 33億5888万 | -0.37% |
| 03/10 | （IR情報）16:00 2026年3月期通期連結業績予想の上方修正に関するお知らせ |
| 03/10 | 1,099 | 1,125 | 1,099 | 1,124 | +2.37% | 5,100 | 34億7641万 | +3.4% |
| 03/09 | 1,097 | 1,108 | 1,057 | 1,098 | -1.17% | 10,900 | 33億9600万 | +1.39% |
| 03/06 | 1,115 | 1,130 | 1,100 | 1,111 | -0.36% | 5,600 | 34億3621万 | +2.87% |
| 03/05 | 1,083 | 1,120 | 1,082 | 1,115 | +4.4% | 6,600 | 34億4858万 | +3.43% |
| 03/04 | 1,083 | 1,088 | 1,037 | 1,068 | -2.91% | 54,000 | 33億321万 | -0.74% |
| 03/03 | 1,129 | 1,134 | 1,100 | 1,100 | -2.22% | 6,600 | 34億219万 | +2.23% |
| 03/02 | 1,118 | 1,135 | 1,100 | 1,125 | -1.75% | 6,300 | 34億7951万 | +4.75% |
| 02/27 | 1,131 | 1,148 | 1,100 | 1,145 | +0.44% | 3,000 | 35億4137万 | +6.81% |
| 02/26 | 1,150 | 1,159 | 1,128 | 1,140 | +0.44% | 5,700 | 35億2590万 | +6.74% |
| 02/25 | 1,146 | 1,146 | 1,083 | 1,135 | -0.18% | 12,200 | 35億1044万 | +6.67% |
| 02/24 | （IR情報）16:00 連結子会社の吸収合併(簡易合併・略式合併)及び債権放棄並びに吸収合併に伴う単体決算への移行に関するお知らせ |
| 02/24 | 1,135 | 1,154 | 1,133 | 1,137 | -0.79% | 3,700 | 35億1662万 | +7.16% |
| 02/20 | 1,153 | 1,153 | 1,120 | 1,146 | -1.97% | 10,100 | 35億4446万 | +8.42% |
| 02/19 | 1,175 | 1,175 | 1,151 | 1,169 | -0.09% | 12,200 | 36億1560万 | +11.02% |
| 02/18 | 1,146 | 1,190 | 1,125 | 1,170 | +3.08% | 16,000 | 36億1869万 | +11.64% |
| 02/17 | 1,074 | 1,240 | 1,074 | 1,135 | +5.68% | 52,800 | 35億1044万 | +8.93% |
| 02/16 | 1,047 | 1,074 | 1,047 | 1,074 | +2.87% | 9,700 | 33億2177万 | +3.47% |
| 02/13 | 1,033 | 1,049 | 1,032 | 1,044 | +1.56% | 6,100 | 32億2898万 | +0.68% |
| 02/12 | 1,035 | 1,039 | 1,025 | 1,028 | +0.29% | 6,500 | 31億7950万 | -0.87% |
| 02/10 | 1,054 | 1,054 | 1,020 | 1,025 | -0.39% | 12,600 | 31億7022万 | -1.25% |
| 02/09 | 1,090 | 1,090 | 1,010 | 1,029 | +2.18% | 31,000 | 31億8259万 | -0.96% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,012 | 1,029 | 1,003 | 1,007 | -0.4% | 16,600 | 31億1455万 | -3.08% |
| 02/05 | 1,013 | 1,019 | 1,011 | 1,011 | -0.1% | 3,400 | 31億2692万 | -2.79% |
| 02/04 | 1,012 | 1,024 | 999 | 1,012 | 0% | 14,400 | 31億3001万 | -2.69% |
| 02/03 | 1,023 | 1,023 | 1,006 | 1,012 | -0.49% | 2,900 | 31億3001万 | -2.69% |
| 02/02 | 1,027 | 1,027 | 1,007 | 1,017 | +0.1% | 6,100 | 31億4547万 | -2.12% |
| 01/30 | 1,033 | 1,038 | 1,000 | 1,016 | -2.21% | 12,200 | 31億4238万 | -2.21% |
| 01/29 | 1,028 | 1,041 | 1,020 | 1,039 | -1.8% | 4,300 | 32億1352万 | +0.1% |
| 01/28 | 1,056 | 1,058 | 1,010 | 1,058 | -0.47% | 9,300 | 32億7228万 | +2.12% |
| 01/27 | 1,064 | 1,064 | 1,061 | 1,063 | -0.09% | 1,700 | 32億8775万 | +2.8% |
| 01/26 | 1,072 | 1,072 | 1,060 | 1,064 | +0.38% | 4,900 | 32億9084万 | +3.2% |
| 01/23 | （IR情報）16:00 ネクストジェン、ISMS認証およびISMSクラウドセキュリティ認証を最新規格に更新 |
| 01/23 | （IR情報）11:00 ネクストジェンが提供するクラウド型SBC「U-cube friends」とNTTドコモビジネスの「Arcstar IP Voice」の連携を開始 |
| 01/23 | 1,053 | 1,080 | 1,052 | 1,060 | +0.66% | 13,400 | 32億7847万 | +3.01% |
| 01/22 | 1,055 | 1,057 | 1,051 | 1,053 | +0.19% | 2,900 | 32億5682万 | +2.63% |
| 01/21 | 1,051 | 1,054 | 1,050 | 1,051 | 0% | 2,600 | 32億5063万 | +2.64% |
| 01/20 | 1,046 | 1,051 | 1,045 | 1,051 | +0.1% | 3,400 | 32億5063万 | +2.84% |
| 01/19 | 1,044 | 1,050 | 1,039 | 1,050 | +1.25% | 4,700 | 32億4754万 | +2.94% |
| 01/16 | 1,048 | 1,048 | 1,032 | 1,037 | -1.14% | 2,300 | 32億733万 | +1.87% |
| 01/15 | 1,036 | 1,049 | 1,036 | 1,049 | +1.35% | 2,400 | 32億4445万 | +3.25% |
| 01/14 | 1,036 | 1,038 | 1,035 | 1,035 | 0% | 1,900 | 32億115万 | +1.97% |
| 01/13 | 1,040 | 1,043 | 1,031 | 1,035 | 0% | 6,400 | 32億115万 | +2.07% |
| 01/09 | 1,049 | 1,049 | 1,035 | 1,035 | -1.24% | 2,800 | 32億115万 | +2.17% |
| 01/08 | 1,045 | 1,048 | 1,036 | 1,048 | +0.29% | 3,200 | 32億4135万 | +3.56% |
| 01/07 | 1,046 | 1,049 | 1,042 | 1,045 | -0.38% | 2,100 | 32億3208万 | +3.36% |
| 01/06 | 1,050 | 1,050 | 1,043 | 1,049 | +0.48% | 4,200 | 32億4445万 | +3.86% |
| 01/05 | 1,049 | 1,049 | 1,034 | 1,044 | +0.87% | 3,300 | 32億2898万 | +3.47% |
| 2025 |
| 12/30 | 1,037 | 1,042 | 1,030 | 1,035 | +0.1% | 4,400 | 32億115万 | +2.58% |
| 12/29 | 1,016 | 1,040 | 1,016 | 1,034 | +1.97% | 6,700 | 31億9805万 | +2.48% |
| 12/26 | 1,017 | 1,017 | 992 | 1,014 | +1.1% | 55,700 | 31億3620万 | +0.5% |
| 12/25 | （IR情報）16:00 ネクストジェン、著名投資家Bコミ氏との対談動画を12月24日に公開 ～ 2026年3月期 上期決算説明の深堀りと当社の魅力を解説 ～ |
| 12/25 | 1,001 | 1,003 | 1,000 | 1,003 | +0.2% | 5,400 | 31億217万 | -0.59% |
| 12/24 | 1,002 | 1,003 | 1,000 | 1,001 | -0.1% | 3,700 | 30億9599万 | -0.89% |
| 12/23 | 999 | 1,003 | 999 | 1,002 | +0.2% | 4,300 | 30億9908万 | -0.89% |
| 12/22 | 1,000 | 1,004 | 1,000 | 1,000 | +0.4% | 16,500 | 30億9290万 | -1.19% |
| 12/19 | 996 | 998 | 981 | 996 | -0.1% | 8,600 | 30億8052万 | -1.68% |
| 12/18 | 997 | 997 | 995 | 997 | +0.2% | 1,800 | 30億8362万 | -1.68% |
| 12/17 | 998 | 999 | 987 | 995 | +0.1% | 4,000 | 30億7743万 | -1.97% |
| 12/16 | 991 | 1,000 | 989 | 994 | +0.3% | 6,400 | 30億7434万 | -2.26% |
| 12/15 | 997 | 997 | 982 | 991 | -0.6% | 12,500 | 30億6506万 | -2.94% |
| 12/12 | 1,005 | 1,005 | 996 | 997 | -0.8% | 7,200 | 30億8362万 | -3.58% |
| 12/11 | 1,000 | 1,005 | 991 | 1,005 | +0.2% | 14,000 | 31億836万 | -3.83% |
| 12/10 | 1,004 | 1,005 | 1,000 | 1,003 | -0.1% | 4,000 | 31億217万 | -4.84% |
| 12/09 | 1,001 | 1,007 | 1,000 | 1,004 | +0.3% | 7,000 | 31億527万 | -5.64% |
| 12/08 | 1,009 | 1,011 | 1,000 | 1,001 | -0.79% | 8,400 | 30億9599万 | -6.54% |
| 12/05 | 1,009 | 1,017 | 1,008 | 1,009 | -0.2% | 4,500 | 31億2073万 | -6.4% |
| 12/04 | 1,009 | 1,013 | 1,004 | 1,011 | +0.3% | 5,300 | 31億2692万 | -6.91% |
| 12/03 | 1,008 | 1,016 | 1,006 | 1,008 | -0.1% | 4,600 | 31億1764万 | -7.78% |
| 12/02 | 1,030 | 1,030 | 1,005 | 1,009 | -2.04% | 13,800 | 31億2073万 | -8.27% |
| 12/01 | （IR情報）16:00 ネクストジェン、2026年3月期 上期決算説明動画を11月28日に公開 |
| 12/01 | 1,019 | 1,032 | 1,018 | 1,030 | +1.18% | 7,200 | 31億8568万 | -7.04% |
| 11/28 | 1,020 | 1,035 | 1,015 | 1,018 | -1.17% | 5,900 | 31億4857万 | -8.62% |
| 11/27 | 1,038 | 1,039 | 1,016 | 1,030 | -0.77% | 6,000 | 31億8568万 | -8.12% |
| 11/26 | 1,036 | 1,053 | 1,021 | 1,038 | +0.29% | 8,500 | 32億1043万 | -7.9% |
| 11/25 | 1,029 | 1,043 | 1,028 | 1,035 | +0.68% | 5,800 | 32億115万 | -8.57% |
| 11/19 | （IR情報）10:00 2026年3月期上期決算説明資料 |
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。
