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
10/16	298	319	293	312	+4.35%	39,600	-	-7.14%	-	-
10/15	299	299	287	299	-1.32%	51,600	-	-11.54%	-	-
10/14	296	310	292	303	+0.66%	29,300	-	-10.88%	-	-
10/13	299	315	295	301	-6.81%	111,600	-	-11.99%	-	-
10/09	328	333	320	323	-1.82%	23,600	-	-6.1%	-	-
10/08	326	332	323	329	-1.5%	69,300	-	-4.91%	-	-
10/07	325	361	323	334	+3.09%	97,500	-	-4.02%	-	-
10/06	331	333	321	324	-1.82%	45,700	-	-7.43%	-	-
10/05	334	338	330	330	-0.9%	11,600	-	-5.98%	-	-
10/02	332	339	320	333	-3.76%	78,300	-	-5.4%	-	-
10/01	330	346	330	346	+4.53%	23,600	-	-1.98%	-	-
09/30	343	347	331	331	-1.78%	42,800	-	-6.5%	-	-
09/29	339	346	331	337	-2.03%	14,000	-	-5.07%	-	-
09/28	342	349	336	344	0%	15,500	-	-3.37%	-	-
09/25	350	352	341	344	-2.55%	23,100	-	-3.1%	-	-
09/24	357	367	346	353	0%	39,700	-	-0.56%	-	-
09/18	347	358	337	353	+5.37%	53,600	-	-0.84%	-	-
09/17	326	349	326	335	+0.3%	22,300	-	-6.16%	-	-
09/16	339	343	317	334	-3.19%	96,600	-	-6.96%	-	-
09/15	343	348	327	345	+0.58%	38,600	-	-4.43%	-	-
09/14	358	358	337	343	-3.65%	55,700	-	-5.25%	-	-
09/11	357	359	351	356	-1.11%	24,500	-	-1.93%	-	-
09/10	368	368	356	360	-2.17%	22,600	-	-1.1%	-	-
09/09	357	370	356	368	+1.38%	22,700	-	+1.1%	-	-
09/08	352	363	352	363	+1.97%	35,200	-	-0.27%	-	-
09/07	360	361	352	356	+0.56%	15,900	-	-1.93%	-	-
09/04	349	358	349	354	-0.28%	12,600	-	-2.21%	-	-
09/03	360	361	349	355	-0.28%	28,400	-	-1.66%	-	-
09/02	362	363	353	356	-3.52%	44,900	-	-1.11%	-	-
09/01	372	380	359	369	-1.6%	45,200	-	+2.79%	-	-
08/31	370	380	365	375	+0.27%	37,400	-	+4.46%	-	-
08/28	365	380	365	374	+2.19%	26,300	-	+4.18%	-	-
08/27	360	370	350	366	+3.1%	54,900	-	+1.95%	-	-
08/26	356	360	351	355	0%	19,500	-	-1.39%	-	-
08/25	349	358	346	355	-0.56%	25,400	-	-1.66%	-	-
08/24	360	365	353	357	-0.83%	32,800	-	-1.65%	-	-
08/21	359	360	352	360	+0.28%	33,600	-	-1.64%	-	-
08/20	344	365	338	359	+6.53%	96,000	-	-2.45%	-	-
08/19	347	351	329	337	-2.6%	114,800	-	-9.16%	-	-
08/18	360	360	340	346	-4.16%	85,400	-	-7.49%	-	-
08/17	385	386	353	361	-5.99%	183,600	-	-4.24%	-	-
08/14	385	391	378	384	-1.29%	82,400	-	+1.32%	-	-
08/13	377	389	373	389	+4.29%	56,400	-	+2.37%	-	-
08/12	378	390	371	373	-2.1%	152,100	-	-2.36%	-	-
08/10	377	383	371	381	+3.25%	122,200	-	-1.3%	-	-
08/07	367	376	360	369	+0.54%	82,900	-	-5.63%	-	-
08/06	366	385	361	367	+0.55%	135,900	-	-7.56%	-	-
08/05	366	379	356	365	-0.82%	173,600	-	-9.65%	-	-
08/04	335	383	333	368	+7.6%	256,700	-	-10.9%	-	-
08/03	330	349	315	342	+3.64%	150,400	-	-18.38%	-	-
07/31	328	335	322	330	+3.13%	74,200	-	-22.72%	-	-
07/30	321	323	303	320	-5.88%	185,800	-	-25.93%	-	-
07/29	344	346	323	340	0%	60,500	-	-22.55%	-	-
07/28	355	355	335	340	-5.56%	117,800	-	-23.42%	-	-
07/27	368	372	356	360	-2.17%	123,400	-	-19.82%	-	-
07/24	378	378	361	368	-3.41%	148,200	-	-19.12%	-	-
07/23	380	388	373	381	-1.04%	106,700	-	-17.71%	-	-
07/22	395	400	385	385	-2.53%	141,900	-	-18.78%	-	-
07/21	396	403	390	395	-1.25%	93,600	-	-18.89%	-	-
07/17	414	414	381	400	-4.31%	235,000	-	-19.19%	-	-
07/16	422	429	417	418	-2.79%	103,200	-	-16.23%	-	-
07/15	414	434	413	430	+3.86%	113,600	-	-13.83%	-	-
07/14	410	420	398	414	-0.48%	146,200	-	-16.36%	-	-
07/13	419	434	407	416	-4.37%	254,300	-	-15.62%	-	-
07/10	423	448	418	435	+4.82%	328,700	-	-11.76%	-	-
07/09	416	425	405	415	+1.72%	282,500	-	-16.16%	-	-
07/08	428	433	408	408	-7.69%	341,500	-	-17.41%	-	-
07/07	460	464	430	442	-6.55%	495,600	-	-9.8%	-	-
07/06	500	514	471	473	-5.4%	324,900	-	-2.47%	-	-
07/03	495	525	475	500	-2.91%	592,900	-	+4.38%	-	-
07/02	535	583	497	515	-4.98%	747,800	-	+9.11%	-	-
07/01	599	612	512	542	-9.67%	1,543,300	-	+16.81%	-	-
06/30	500	600	486	600	+20%	1,630,300	-	+32.16%	-	-
06/29	555	595	484	500	-7.24%	1,613,100	-	+12.87%	-	-
06/26	450	539	450	539	+17.43%	988,500	-	+23.91%	-	-
06/25	476	499	456	459	-8.57%	626,200	-	+8%	-	-
06/24	449	514	430	502	+9.85%	1,099,000	-	+19.81%	-	-
06/23	475	507	433	457	-5.19%	859,900	-	+11.19%	-	-
06/22	487	538	461	482	-4.55%	1,375,400	-	+19.01%	-	-
06/19	520	542	460	505	-9.82%	2,546,700	-	+26.88%	-	-
06/18	590	590	560	560	-15.15%	697,400	-	+43.59%	-	-
06/17	1,000	1,050	591	660	-5.71%	6,959,700	-	+74.14%	-	-
06/16	700	700	700	700	+16.67%	27,400	-	+91.78%	-	-
06/15	600	600	600	600	+20%	50,300	-	+71.92%	-	-
06/12	500	500	481	500	+19.05%	521,700	-	+48.37%	-	-
06/11	348	420	346	420	+23.53%	1,641,500	-	+27.66%	-	-
06/10	341	425	325	340	-1.45%	2,513,100	-	+4.94%	-	-
06/09	449	451	345	345	-18.82%	1,181,200	-	+7.14%	-	-
06/08	414	461	398	425	-11.09%	1,189,300	-	+32.81%	-	-
06/05	478	478	448	478	+20.1%	749,100	-	+51.75%	-	-
06/04	382	398	363	398	+25.16%	646,200	-	+29.64%	-	-
06/03	311	324	308	318	0%	12,700	-	+4.26%	-	-
06/02	312	323	308	318	-0.31%	11,600	-	+4.95%	-	-
06/01	324	325	308	319	+1.92%	12,600	-	+5.63%	-	-
05/29	315	320	307	313	0%	18,500	-	+4.33%	-	-
05/28	307	316	307	313	+2.29%	10,600	-	+5.03%	-	-
05/27	313	315	305	306	-1.92%	4,200	-	+3.38%	-	-
05/26	302	321	297	312	+2.63%	17,300	-	+5.76%	-	-
05/25	297	304	290	304	+2.01%	16,200	-	+3.75%	-	-
05/22	302	303	295	298	-1.65%	17,500	-	+2.05%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 3月期	3,145 3/25	2,110 3/29	1,363,100 3/25	128億3851万	86億1344万	-	-12.85% 4/30
2022年 3月期	2,485 4/5	330 3/9	686,500 11/4	101億4426万	13億7862万	+57.74% 4/1	-23.4% 2/21
2023年 3月期	662 4/4	302 1/20 12/29 他2件	1,650,200 4/19	27億6560万	12億6578万	+24.11% 11/1	-18.42% 5/12
2024年 3月期	426 6/13	287 10/31	3,529,100 12/11	17億9457万	12億902万	+40.78% 4/17	-8.75% 8/17
2025年 3月期	520 2/20 2/19 他2件	221 8/5	3,711,000 4/17	27億4607万	9億3143万	+31.13% 10/11	-44.26% 4/7
2026年 3月期	435 6/18	206 4/7	4,810,600 4/16	23億6244万	10億8786万	+30.38% 6/17	-18.74% 2/24
最新	312 2026/10/16		39,600	16億9558万		-7.14% 336

年間値上がり率

2022/12/30 vs 2021/12/30: -43%（0.57倍）
2023/12/29 vs 2022/12/30: -4%（0.96倍）
2024/12/30 vs 2023/12/29: 7%（1.07倍）
2025/12/30 vs 2024/12/30: 4%（1.04倍）
2026/10/16 vs 2025/12/30: -7%（0.93倍）
過去安値 206円（2025/04/07）: 51%（1.51倍）
312円（10/16）

ジーネクスト（4179）の株価チャート

株価

10/16

乖離率

2026/05/22～2026/10/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート