日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/26	1,340	1,349	1,303	1,349	+0.67%	2,900	-	+2.82%
10/23	1,347	1,347	1,330	1,340	-0.37%	1,300	-	+2.68%
10/22	1,325	1,365	1,316	1,345	+2.52%	6,600	-	+3.78%
10/21	1,291	1,332	1,291	1,312	+1.23%	6,000	-	+2.1%
10/20	1,298	1,302	1,290	1,296	-0.38%	700	-	+1.57%
10/19	1,294	1,308	1,294	1,301	-0.69%	1,400	-	+2.76%
10/16	1,289	1,317	1,289	1,310	+1.16%	2,800	-	+4.3%
10/15	1,286	1,298	1,285	1,295	-0.54%	1,400	-	+3.93%
10/14	1,282	1,310	1,282	1,302	+0.93%	1,900	-	+5.34%
10/13	1,290	1,320	1,290	1,290	-0.62%	5,500	-	+5.22%
10/09	1,304	1,334	1,291	1,298	-1.74%	3,300	-	+6.74%
10/08	1,304	1,337	1,304	1,321	-0.83%	3,100	-	+9.54%
10/07	1,330	1,361	1,277	1,332	-2.06%	5,500	-	+11.46%
10/06	1,332	1,360	1,330	1,360	-0.15%	6,300	-	+14.96%
10/05	1,360	1,364	1,324	1,362	-0.58%	2,400	-	+16.31%
10/02	1,341	1,371	1,328	1,370	-0.07%	4,600	-	+18.31%
10/01	1,375	1,381	1,327	1,371	+0.07%	7,600	-	+19.63%
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	（IR情報）10:00 ネクストジェンとモビルスが業務提携オンプレミスPBX環境とクラウド生成AIソリューションとの連携が実現
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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
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	（IR情報）16:00 ネクストジェン、オプテージ提供のAIコンタクトセンターソリューション「Enour CallAssistant」の取り扱いを開始
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	（IR情報）16:00 ネクストジェンが提供する音声キャプチャリング・システム「LA-6000」が「Genesys Cloud CX」のクラウドAPI「AudioHook Monitor」に対応
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	（IR情報）10:20 支配株主等に関する事項について
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	（IR情報）16:00 6月8日開催！「名証ＩＲセミナーオンライン個人投資家向け企業説明会」登壇のお知らせ～2026年3月期通期決算説明の深堀りと当社の魅力を語る～
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%

ネクストジェン（3842）のイベントチャート

2026/06/01～2026/10/26

イベント情報＆株価推移

開示資料

決算

株式

チャート