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
10/06	896	905	881	890	-0.67%	83,600	-	-11.35%	-	-
10/05	906	911	885	896	-2.08%	116,900	-	-10.93%	-	-
10/02	943	951	907	915	-3.99%	104,300	-	-9.14%	-	-
10/01	961	961	929	953	-1.55%	78,700	-	-5.27%	-	-
09/30	952	979	935	968	+1.26%	47,000	-	-3.39%	-	-
09/29	988	988	949	956	-5.35%	64,100	-	-4.21%	-	-
09/28	1,038	1,039	1,009	1,010	-2.6%	53,100	-	+1.41%	-	-
09/25	1,026	1,043	1,024	1,037	+1.07%	52,100	-	+4.75%	-	-
09/24	1,039	1,045	1,024	1,026	-1.35%	60,900	-	+4.37%	-	-
09/18	1,037	1,049	1,014	1,040	+0.97%	62,700	-	+6.56%	-	-
09/17	1,024	1,043	1,022	1,030	+0.88%	72,000	-	+6.4%	-	-
09/16	1,040	1,066	1,019	1,021	-3.22%	125,700	-	+6.47%	-	-
09/15	1,065	1,074	1,036	1,055	+1.15%	105,200	-	+10.94%	-	-
09/14	1,067	1,067	1,016	1,043	+3.57%	374,300	-	+10.72%	-	-
09/11	1,014	1,025	995	1,007	-0.69%	140,600	-	+7.93%	-	-
09/10	1,009	1,019	994	1,014	-0.1%	32,600	-	+9.5%	-	-
09/09	1,036	1,047	1,011	1,015	-3.15%	92,800	-	+10.33%	-	-
09/08	1,060	1,066	1,040	1,048	-1.96%	108,500	-	+14.91%	-	-
09/07	1,074	1,119	1,057	1,069	+1.52%	167,500	-	+18.38%	-	-
09/04	1,015	1,084	1,015	1,053	+4.57%	187,300	-	+17.92%	-	-
09/03	1,002	1,020	997	1,007	-1.08%	63,200	-	+14.04%	-	-
09/02	1,004	1,020	979	1,018	+1.39%	93,200	-	+16.34%	-	-
09/01	1,010	1,080	999	1,004	-0.69%	403,500	-	+16.07%	-	-
08/31	1,007	1,025	988	1,011	-0.88%	83,500	-	+17.97%	-	-
08/28	952	1,038	952	1,020	+7.94%	180,800	-	+20.28%	-	-
08/27	923	945	905	945	+2.72%	50,400	-	+12.5%	-	-
08/26	868	943	866	920	+5.14%	162,900	-	+10.31%	-	-
08/25	866	875	859	875	+1.04%	40,300	-	+5.42%	-	-
08/24	877	877	833	866	-0.23%	171,500	-	+4.59%	-	-
08/21	891	891	839	868	-2.47%	195,200	-	+4.83%	-	-
08/20	854	890	849	890	+3.85%	77,400	-	+7.49%	-	-
08/19	854	865	841	857	-0.7%	54,200	-	+3.75%	-	-
08/18	874	879	858	863	-0.69%	50,700	-	+4.48%	-	-
08/17	880	883	845	869	+5.98%	174,700	-	+5.08%	-	-
08/14	825	832	798	820	-0.36%	58,800	-	-0.73%	-	-
08/13	829	829	809	823	-0.48%	42,400	-	-0.6%	-	-
08/12	826	831	816	827	+0.98%	45,300	-	-0.12%	-	-
08/10	831	837	819	819	-0.85%	34,300	-	-0.97%	-	-
08/07	837	860	809	826	-0.6%	168,000	-	+0.12%	-	-
08/06	846	851	829	831	-1.77%	27,800	-	+0.97%	-	-
08/05	827	847	827	846	+1.68%	36,900	-	+3.17%	-	-
08/04	825	833	809	832	+1.71%	39,300	-	+1.84%	-	-
08/03	818	822	788	818	+0.62%	52,200	-	+0.49%	-	-
07/31	814	822	800	813	+0.87%	62,900	-	+0.25%	-	-
07/30	808	809	788	806	+0.25%	45,800	-	-0.37%	-	-
07/29	775	808	764	804	+3.74%	119,800	-	-0.37%	-	-
07/28	800	800	769	775	-3.13%	50,700	-	-3.73%	-	-
07/27	804	808	787	800	+0.25%	50,100	-	-0.5%	-	-
07/24	800	802	783	798	-0.37%	104,700	-	-0.62%	-	-
07/23	805	807	800	801	-0.37%	17,500	-	0%	-	-
07/22	815	820	802	804	-1.35%	43,500	-	+0.75%	-	-
07/21	828	843	813	815	-2.4%	56,100	-	+2.52%	-	-
07/17	850	850	819	835	-2.57%	94,500	-	+5.43%	-	-
07/16	865	877	856	857	-0.92%	59,900	-	+8.21%	-	-
07/15	861	865	850	865	+1.29%	36,400	-	+9.08%	-	-
07/14	845	873	845	854	+0.71%	75,600	-	+8.51%	-	-
07/13	870	875	842	848	-4.07%	78,000	-	+8.44%	-	-
07/10	845	888	845	884	+4%	98,800	-	+13.77%	-	-
07/09	873	909	848	850	-0.93%	297,900	-	+10.25%	-	-
07/08	831	858	820	858	+3.25%	155,700	-	+12.16%	-	-
07/07	805	842	801	831	+3.36%	147,900	-	+9.49%	-	-
07/06	770	811	758	804	+4.82%	166,200	-	+6.63%	-	-
07/03	784	784	764	767	-1.92%	97,200	-	+2.13%	-	-
07/02	769	787	767	782	+2.36%	102,500	-	+4.27%	-	-
07/01	760	772	754	764	+1.6%	103,000	-	+2.14%	-	-
06/30	762	762	750	752	-1.18%	65,000	-	+0.8%	-	-
06/29	779	796	751	761	+0.26%	135,700	-	+2.28%	-	-
06/26	756	762	729	759	+1.34%	120,300	-	+2.29%	-	-
06/25	758	763	745	749	-1.19%	92,600	-	+1.22%	-	-
06/24	750	762	744	758	-0.52%	91,400	-	+2.71%	-	-
06/23	737	767	731	762	+2.7%	94,000	-	+3.67%	-	-
06/22	766	768	730	742	-3.64%	210,900	-	+1.23%	-	-
06/19	760	808	748	770	+1.32%	288,000	-	+5.34%	-	-
06/18	729	772	723	760	+3.97%	192,200	-	+4.4%	-	-
06/17	720	740	705	731	+0.41%	155,800	-	+0.55%	-	-
06/16	715	755	696	728	-0.27%	716,300	-	+0.14%	-	-
06/15	835	839	714	730	-13.51%	1,202,700	-	+0.41%	-	-
06/12	813	914	754	844	-3.32%	3,762,000	-	+16.09%	-	-
06/11	720	873	693	873	+20.75%	1,864,300	-	+20.91%	-	-
06/10	714	723	714	723	+0.98%	8,500	-	+1.12%	-	-
06/09	720	730	708	716	-1.1%	22,900	-	+0.14%	-	-
06/08	723	732	716	724	-1.36%	19,300	-	+1.26%	-	-
06/05	705	734	705	734	+3.53%	9,400	-	+2.66%	-	-
06/04	704	715	703	709	+0.85%	19,000	-	-0.84%	-	-
06/03	716	716	703	703	-1.95%	16,900	-	-1.82%	-	-
06/02	715	720	710	717	+0.28%	20,300	-	-0.14%	-	-
06/01	742	744	715	715	-3.64%	36,600	-	-0.56%	-	-
05/29	726	750	726	742	+2.06%	38,700	-	+2.91%	-	-
05/28	711	727	711	727	+2.11%	22,600	-	+0.83%	-	-
05/27	709	713	707	712	+0.71%	6,100	-	-1.39%	-	-
05/26	712	712	700	707	-0.7%	13,200	-	-2.21%	-	-
05/25	700	712	699	712	+1.71%	14,400	-	-1.79%	-	-
05/22	702	703	696	700	0%	12,500	-	-3.58%	-	-
05/21	697	700	683	700	+1.45%	10,800	-	-3.85%	-	-
05/20	712	712	690	690	-2.4%	7,900	-	-5.48%	-	-
05/19	691	715	691	707	+2.61%	14,900	-	-3.55%	-	-
05/18	703	703	677	689	-2.96%	23,100	-	-6.26%	-	-
05/15	702	721	660	710	-3.01%	108,500	-	-3.66%	-	-
05/14	736	737	722	732	-0.14%	11,500	-	-0.81%	-	-
05/13	730	733	730	733	+0.55%	1,500	-	-0.68%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 9月期	380 3,800 3/29	210 2,100 12/1	175,400 17,540 3/29	70.5	38.96	2.52	1.39	-	-	2.07倍 9/30
2011年 9月期	321 3,205 1/26	183 1,830 9/22	67,970 6,797 1/26	114.87	65.59	2.26	1.29	42億9907万	24億5469万	1.4倍 9/30
2012年 9月期	210 2,103 11/16	181 1,813 5/22 1,811 5/21 他2件	35,080 3,508 4/26	68.28	58.77	12.19	10.49	28億2088万	24億2786万	11.07倍 9/28
2013年 9月期	473 5/15	180 1,802 11/9	2,908,300 9/6	4.45	1.7	1.65	0.63	63億4465万	24億1713万	1.41倍 9/30
2014年 9月期	1,439 1/21	330 11/12	3,173,000 12/17	69.89	16.03	4.76	1.09	203億952万	44億2650万	2.21倍 9/30
2015年 9月期	1,237 8/31	517 10/17	556,100 8/17	18.69	7.81	3.54	1.48	174億5857万	72億9675万	2.51倍 9/30
2016年 9月期	4,115 5/16	615 2/12	5,294,700 5/17	42.2	6.31	10.4	1.55	580億7762万	86億7988万	3.62倍 9/30
2017年 9月期	2,134 9/29	1,255 12/5	1,855,200 10/3	14.95	8.79	4.91	2.89	301億1850万	177億1261万	4.85倍 9/29
2018年 9月期	2,332 11/1	1,480 3/26	503,500 1/4	15.4	9.77	4.19	2.66	329億1300万	208億8818万	3.73倍 9/28
2019年 9月期	2,866 5/20	1,464 11/15	524,400 3/4	24.32	12.42	6.09	3.11	384億4349万	206億6236万	4.06倍 9/30
2020年 9月期	2,457 11/15	766 7/31	631,200 2/7	赤字	赤字	9.22	2.87	329億5731万	102億7484万	4.03倍 9/30
2021年 9月期	1,182 3/29	823 8/20	506,100 3/26	赤字	赤字	8.51	5.92	158億5492万	110億3942万	6.69倍 9/30
2022年 9月期	958 10/7	470 3/9	727,400 9/21	67.37	33.05	10.44	5.12	128億7469万	63億3148万	7.1倍 9/30
2023年 9月期	877 9/13	582 3/20	271,900 9/22	15.25	10.12	6.8	4.51	118億1427万	78億4026万	6.46倍 9/29
2024年 9月期	900 9/27	510 8/5	219,500 7/4	19.16	10.86	4.59	2.6	121億2411万	68億7033万	4.37倍 9/30
2025年 9月期	1,171 9/11	663 4/7	541,500 9/11	16.52	9.35	3.52	1.99	157億7482万	89億3143万	3.34倍 9/30
最新	890 2026/10/6		83,600	-		-		119億8940万		-

NEXYZ.Group（4346）のPBR（株価純資産倍率）の推移

2026/05/13～2026/10/06

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート