| 2026 |
| 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% |
| 11/21 | 1,017 | 1,036 | 1,017 | 1,028 | 0% | 6,100 | 31億7950万 | -9.51% |
| 11/20 | 1,039 | 1,039 | 1,027 | 1,028 | -0.19% | 2,100 | 31億7950万 | -9.98% |
| 11/19 | （IR情報）10:00 2026年3月期上期決算説明資料 |
| 11/19 | 1,015 | 1,051 | 1,015 | 1,030 | +1.78% | 11,300 | 31億8568万 | -10.2% |
| 11/18 | 1,033 | 1,035 | 1,012 | 1,012 | -2.03% | 9,300 | 31億3001万 | -12.15% |
| 11/17 | 1,020 | 1,033 | 1,016 | 1,033 | +2.08% | 18,700 | 31億9496万 | -10.87% |
| 11/14 | （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」と、マイクロソフト社のAI自然言語処理サービスを連携 |
| 11/14 | 1,026 | 1,028 | 1,012 | 1,012 | -1.56% | 8,700 | 31億3001万 | -13.13% |
| 11/13 | 1,030 | 1,030 | 1,015 | 1,028 | -0.19% | 16,500 | 31億7950万 | -12.21% |
| 11/12 | 1,045 | 1,045 | 1,022 | 1,030 | -1.44% | 20,000 | 31億8568万 | -12.49% |
| 11/11 | （IR情報）11:00 12月1日開催！個人投資家向けIRセミナー「Kabu Berry」登壇のお知らせ |
| 11/11 | 1,088 | 1,088 | 1,038 | 1,045 | -4.13% | 70,200 | 32億3208万 | -11.52% |
| 11/10 | 1,068 | 1,113 | 1,040 | 1,090 | -16.48% | 210,400 | 33億7126万 | -7.86% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,275 | 1,330 | 1,226 | 1,305 | +2.35% | 53,400 | 40億3623万 | +10.13% |
| 11/06 | 1,229 | 1,276 | 1,225 | 1,275 | +3.74% | 17,600 | 39億4344万 | +8.33% |
| 11/05 | 1,225 | 1,251 | 1,156 | 1,229 | -1.84% | 13,700 | 38億117万 | +4.95% |
| 11/04 | 1,191 | 1,252 | 1,191 | 1,252 | +5.56% | 14,300 | 38億7231万 | +7.19% |
| 10/31 | （IR情報）11:00 ネクストジェン、パナソニック コネクトと販売代理店契約を締結 |
| 10/31 | 1,180 | 1,290 | 1,180 | 1,186 | +0.51% | 36,700 | 36億6817万 | +1.98% |
| 10/30 | 1,186 | 1,200 | 1,176 | 1,180 | -1.42% | 2,100 | 36億4962万 | +1.64% |
| 10/29 | 1,202 | 1,208 | 1,185 | 1,197 | -0.25% | 4,200 | 37億220万 | +3.28% |
| 10/28 | 1,183 | 1,200 | 1,183 | 1,200 | +0.67% | 7,000 | 37億1148万 | +3.72% |
| 10/27 | 1,194 | 1,194 | 1,176 | 1,192 | -0.17% | 4,900 | 36億8673万 | +3.29% |
| 10/24 | 1,194 | 1,194 | 1,181 | 1,194 | +0.17% | 3,800 | 36億9292万 | +3.74% |
| 10/23 | 1,193 | 1,193 | 1,183 | 1,192 | +1.02% | 3,100 | 36億8673万 | +3.65% |
| 10/22 | 1,179 | 1,190 | 1,175 | 1,180 | +0.08% | 3,000 | 36億4962万 | +2.79% |
| 10/21 | 1,161 | 1,181 | 1,161 | 1,179 | +1.55% | 3,600 | 36億4652万 | +2.79% |
| 10/20 | 1,142 | 1,172 | 1,139 | 1,161 | +0.87% | 7,800 | 35億9085万 | +1.4% |
| 10/17 | 1,171 | 1,174 | 1,149 | 1,151 | -1.71% | 2,700 | 35億5992万 | +0.61% |
| 10/16 | 1,174 | 1,182 | 1,162 | 1,171 | +0.95% | 2,300 | 36億2178万 | +2.45% |
| 10/15 | 1,146 | 1,163 | 1,143 | 1,160 | +1.31% | 3,900 | 35億8776万 | +1.49% |
| 10/14 | 1,155 | 1,175 | 1,100 | 1,145 | -3.78% | 9,700 | 35億4137万 | +0.26% |
| 10/10 | 1,165 | 1,190 | 1,163 | 1,190 | +0.25% | 5,000 | 36億8055万 | +4.29% |
| 10/09 | 1,179 | 1,197 | 1,167 | 1,187 | +2.15% | 13,800 | 36億7127万 | +4.31% |
| 10/08 | 1,155 | 1,165 | 1,152 | 1,162 | 0% | 1,800 | 35億9394万 | +2.38% |
| 10/07 | 1,131 | 1,197 | 1,131 | 1,162 | +2.83% | 8,900 | 35億9394万 | +2.74% |
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。
