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
09/29	388	394	381	386	-1.78%	11,600	-	-1.53%	-	-
09/28	391	397	385	393	+1.81%	22,900	-	+0.51%	-	-
09/25	394	399	386	386	-2.03%	16,900	-	-1.28%	-	-
09/24	399	400	390	394	-1.5%	19,700	-	+1.03%	-	-
09/18	399	400	395	400	+0.5%	5,000	-	+2.56%	-	-
09/17	398	401	391	398	+0.25%	14,000	-	+2.31%	-	-
09/16	398	399	391	397	-0.5%	9,300	-	+2.06%	-	-
09/15	397	401	393	399	+0.5%	8,000	-	+2.57%	-	-
09/14	398	402	397	397	-1.24%	3,800	-	+2.32%	-	-
09/11	397	404	396	402	0%	7,600	-	+3.88%	-	-
09/10	404	404	396	402	-0.5%	134,800	-	+3.88%	-	-
09/09	393	404	391	404	+2.8%	10,100	-	+4.39%	-	-
09/08	392	396	385	393	0%	16,400	-	+1.55%	-	-
09/07	397	402	393	393	-0.76%	14,100	-	+1.55%	-	-
09/04	412	412	396	396	-3.65%	33,100	-	+2.33%	-	-
09/03	388	420	388	411	+5.38%	105,700	-	+6.2%	-	-
09/02	389	395	378	390	0%	37,400	-	+1.3%	-	-
09/01	412	412	382	390	-5.34%	68,500	-	+1.04%	-	-
08/31	380	430	379	412	+7.57%	292,500	-	+6.19%	-	-
08/28	380	384	376	383	+1.32%	21,000	-	-1.29%	-	-
08/27	376	380	369	378	+0.8%	12,700	-	-2.83%	-	-
08/26	370	376	370	375	+1.35%	5,300	-	-4.09%	-	-
08/25	373	375	369	370	-0.54%	7,400	-	-5.85%	-	-
08/24	359	378	359	372	-0.27%	24,700	-	-5.58%	-	-
08/21	374	375	372	373	-0.53%	6,900	-	-5.81%	-	-
08/20	373	378	373	375	0%	54,000	-	-5.78%	-	-
08/19	381	381	370	375	-2.09%	14,900	-	-6.25%	-	-
08/18	383	388	373	383	-0.26%	38,200	-	-4.73%	-	-
08/17	380	385	377	384	0%	26,200	-	-4.71%	-	-
08/14	390	393	381	384	-2.04%	13,000	-	-5.19%	-	-
08/13	387	394	387	392	+1.29%	5,700	-	-3.69%	-	-
08/12	381	389	381	387	+0.78%	6,500	-	-5.15%	-	-
08/10	375	388	372	384	+2.4%	12,800	-	-6.11%	-	-
08/07	391	399	370	375	-5.54%	22,100	-	-8.76%	-	-
08/06	395	401	384	397	+0.51%	9,000	-	-3.64%	-	-
08/05	398	399	395	395	-0.75%	14,500	-	-4.13%	-	-
08/04	397	403	393	398	+0.25%	5,300	-	-3.63%	-	-
08/03	400	400	385	397	+0.76%	7,600	-	-3.87%	-	-
07/31	400	401	382	394	+1.29%	13,100	-	-4.37%	-	-
07/30	384	390	379	389	+2.64%	7,700	-	-5.58%	-	-
07/29	417	418	375	379	-9.33%	47,600	-	-8.01%	-	-
07/28	415	419	404	418	-0.48%	21,700	-	+1.21%	-	-
07/27	420	421	411	420	0%	12,000	-	+1.94%	-	-
07/24	413	420	405	420	0%	13,100	-	+2.44%	-	-
07/23	420	422	415	420	0%	4,500	-	+2.69%	-	-
07/22	419	420	407	420	+0.24%	7,700	-	+3.19%	-	-
07/21	420	423	402	419	+1.7%	16,500	-	+3.2%	-	-
07/17	411	420	380	412	-0.72%	57,400	-	+1.98%	-	-
07/16	418	420	404	415	-0.72%	11,900	-	+2.98%	-	-
07/15	421	424	413	418	-0.95%	5,000	-	+4.24%	-	-
07/14	420	424	408	422	+0.48%	15,900	-	+5.5%	-	-
07/13	426	426	409	420	-1.41%	7,600	-	+5.53%	-	-
07/10	423	428	422	426	+0.71%	3,400	-	+7.3%	-	-
07/09	423	428	411	423	-0.47%	10,200	-	+7.09%	-	-
07/08	427	428	416	425	-0.47%	9,900	-	+8.42%	-	-
07/07	423	429	419	427	+0.95%	23,500	-	+9.49%	-	-
07/06	413	423	412	423	+2.92%	20,700	-	+9.3%	-	-
07/03	410	414	408	411	+0.49%	15,000	-	+7.03%	-	-
07/02	408	411	403	409	0%	3,500	-	+7.07%	-	-
07/01	410	410	405	409	+1.24%	6,800	-	+7.63%	-	-
06/30	403	405	400	404	+2.02%	3,300	-	+6.88%	-	-
06/29	410	410	390	396	+1.54%	28,200	-	+5.04%	-	-
06/26	388	394	386	390	+0.52%	7,300	-	+3.72%	-	-
06/25	385	394	385	388	-0.51%	5,000	-	+3.19%	-	-
06/24	394	395	380	390	-0.76%	25,100	-	+4%	-	-
06/23	390	397	386	393	+0.77%	25,900	-	+5.08%	-	-
06/22	385	390	382	390	+1.56%	35,700	-	+4.56%	-	-
06/19	380	384	377	384	+0.26%	20,900	-	+2.95%	-	-
06/18	379	385	377	383	-0.78%	14,900	-	+1.59%	-	-
06/17	377	387	374	386	+1.58%	26,100	-	+1.58%	-	-
06/16	375	386	375	380	+1.33%	5,600	-	-0.78%	-	-
06/15	386	389	375	375	-2.6%	24,600	-	-3.1%	-	-
06/12	378	386	378	385	+1.85%	23,000	-	-1.28%	-	-
06/11	385	385	377	378	-1.82%	3,500	-	-3.82%	-	-
06/10	379	388	377	385	+1.58%	9,500	-	-2.53%	-	-
06/09	372	384	371	379	+0.53%	36,600	-	-4.77%	-	-
06/08	377	379	370	377	-0.26%	12,600	-	-6.22%	-	-
06/05	360	383	360	378	+3.28%	10,600	-	-6.67%	-	-
06/04	359	370	356	366	+1.1%	20,000	-	-10.51%	-	-
06/03	361	364	356	362	0%	19,800	-	-12.14%	-	-
06/02	351	362	345	362	+3.72%	34,500	-	-12.98%	-	-
06/01	362	362	346	349	-1.97%	35,400	-	-16.9%	-	-
05/29	369	378	356	356	-1.66%	34,900	-	-16.24%	-	-
05/28	357	364	357	362	+0.56%	12,700	-	-15.81%	-	-
05/27	371	371	356	360	-1.91%	64,700	-	-17.05%	-	-
05/26	376	378	367	367	-1.87%	20,600	-	-16.21%	-	-
05/25	389	390	361	374	-1.84%	76,700	-	-15.58%	-	-
05/22	382	384	375	381	+1.6%	28,200	-	-14.57%	-	-
05/21	370	378	369	375	+1.9%	108,500	-	-16.67%	-	-
05/20	380	380	366	368	-1.87%	31,600	-	-18.94%	-	-
05/19	386	386	366	375	-3.1%	101,500	-	-18.12%	-	-
05/18	403	409	387	387	-17.13%	162,400	-	-16.23%	-	-
05/15	472	484	457	467	-1.06%	25,900	-	+0.21%	-	-
05/14	464	472	464	472	+1.94%	7,200	-	+1.29%	-	-
05/13	457	463	457	463	+0.65%	12,200	-	-0.86%	-	-
05/12	456	461	456	460	+0.88%	6,900	-	-1.5%	-	-
05/11	450	459	450	456	+0.44%	11,300	-	-2.56%	-	-
05/08	450	458	448	454	+0.67%	12,500	-	-3.2%	-	-
05/07	457	460	451	451	-1.53%	9,100	-	-4.04%	-	-
05/01	465	465	458	458	-0.43%	5,100	-	-2.97%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 3月期	282 1,690 3/19	212 1,269 3/23	3,237,600 539,600 3/19	32億4480万	24億3648万	24億1642万 3/31
2021年 3月期	528 3,170 6/8	168 1,010 4/6	1,454,400 242,400 6/5	60億8640万	19億3920万	34億8336万 3/31
2022年 3月期	387 1,161 9/17	233 700 1/20 700 1/18	940,800 313,600 1/25	44億8262万	27億270万	32億7273万 3/31
2023年 3月期	305 915 3/31	156 468 3/6	1,824,900 608,300 3/30	35億5111万	18億1630万	34億6313万 3/31
2024年 3月期	1,124 3/19	208 623 5/15	16,644,600 5,548,200 6/5	131億662万	24億1786万	113億5049万 3/29
2025年 3月期	1,010 4/24	446 8/6	373,700 5/16	117億7730万	52億1240万	60億2305万 3/31
2026年 3月期	541 5/15	411 4/7	1,217,600 5/16	63億2266万	48億335万	54億7028万 3/31
最新	386 2026/9/29		11,600	45億2689万

ゼネテック（4492）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート