ゼネテック（4492）の時価総額の推移
- 2020年3月31日
- 24億1642万
- 2021年3月31日
- 34億8336万
- 2022年3月31日
- 32億7273万
- 2023年3月31日
- 34億6313万
- 2024年3月29日
- 113億5049万
- 2025年3月31日
- 60億2305万
- 2026年3月31日
- 54億7028万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 369 | 378 | 356 | 356 | -1.66% | 34,900 | 41億7506万 | -16.24% | 11.28 | 1.51 |
| 05/28 | 357 | 364 | 357 | 362 | +0.56% | 12,700 | 42億4542万 | -15.81% | 11.47 | 1.54 |
| 05/27 | 371 | 371 | 356 | 360 | -1.91% | 64,700 | 42億2197万 | -17.05% | 11.41 | 1.53 |
| 05/26 | 376 | 378 | 367 | 367 | -1.87% | 20,600 | 43億406万 | -16.21% | 11.63 | 1.56 |
| 05/25 | 389 | 390 | 361 | 374 | -1.84% | 76,700 | 43億8615万 | -15.58% | 11.85 | 1.59 |
| 05/22 | 382 | 384 | 375 | 381 | +1.6% | 28,200 | 44億6825万 | -14.57% | 12.07 | 1.62 |
| 05/21 | 370 | 378 | 369 | 375 | +1.9% | 108,500 | 43億9788万 | -16.67% | 11.88 | 1.59 |
| 05/20 | 380 | 380 | 366 | 368 | -1.87% | 31,600 | 43億1579万 | -18.94% | 11.66 | 1.56 |
| 05/19 | 386 | 386 | 366 | 375 | -3.1% | 101,500 | 43億9788万 | -18.12% | 11.88 | 1.59 |
| 05/18 | 403 | 409 | 387 | 387 | -17.13% | 162,400 | 45億3861万 | -16.23% | 12.26 | 1.64 |
| 05/15 | 472 | 484 | 457 | 467 | -1.06% | 25,900 | 54億7683万 | +0.21% | 14.8 | 1.98 |
| 05/14 | 464 | 472 | 464 | 472 | +1.94% | 7,200 | 55億3547万 | +1.29% | 14.96 | 2 |
| 05/13 | 457 | 463 | 457 | 463 | +0.65% | 12,200 | 54億2992万 | -0.86% | 14.67 | 1.96 |
| 05/12 | 456 | 461 | 456 | 460 | +0.88% | 6,900 | 53億9474万 | -1.5% | 14.58 | 1.95 |
| 05/11 | 450 | 459 | 450 | 456 | +0.44% | 11,300 | 53億4783万 | -2.56% | 14.45 | 1.93 |
| 05/08 | 450 | 458 | 448 | 454 | +0.67% | 12,500 | 53億2437万 | -3.2% | 14.39 | 1.93 |
| 05/07 | 457 | 460 | 451 | 451 | -1.53% | 9,100 | 52億8919万 | -4.04% | 14.29 | 1.91 |
| 05/01 | 465 | 465 | 458 | 458 | -0.43% | 5,100 | 53億7128万 | -2.97% | 14.51 | 1.94 |
| 04/30 | 462 | 466 | 460 | 460 | -1.92% | 2,300 | 53億9474万 | -2.75% | 14.58 | 1.95 |
| 04/28 | 468 | 471 | 461 | 469 | +0.43% | 12,400 | 55億29万 | -1.05% | 14.86 | 1.99 |
| 04/27 | 460 | 467 | 456 | 467 | +2.19% | 5,300 | 54億7683万 | -1.27% | 14.8 | 1.98 |
| 04/24 | 453 | 463 | 452 | 457 | +0.22% | 11,100 | 53億5955万 | -3.59% | 14.48 | 1.94 |
| 04/23 | 467 | 467 | 454 | 456 | -2.36% | 13,100 | 53億4783万 | -4% | 14.45 | 1.93 |
| 04/22 | 467 | 471 | 464 | 467 | -0.85% | 3,600 | 54億7683万 | -1.89% | 14.8 | 1.98 |
| 04/21 | 468 | 472 | 466 | 471 | +0.64% | 4,900 | 55億2374万 | -1.46% | 14.92 | 2 |
| 04/20 | 466 | 474 | 466 | 468 | -0.21% | 9,200 | 54億8856万 | -2.3% | 14.83 | 1.98 |
| 04/17 | 469 | 470 | 468 | 469 | +0.21% | 2,700 | 55億29万 | -2.09% | 14.86 | 1.99 |
| 04/16 | 471 | 473 | 468 | 468 | -0.64% | 5,200 | 54億8856万 | -2.5% | 14.83 | 1.98 |
| 04/15 | 467 | 472 | 460 | 471 | +1.29% | 15,300 | 55億2374万 | -1.88% | 14.92 | 2 |
| 04/14 | 477 | 478 | 464 | 465 | -1.9% | 21,100 | 54億5338万 | -3.33% | 14.73 | 1.97 |
| 04/13 | 472 | 475 | 466 | 474 | 0% | 27,700 | 55億5892万 | -1.46% | 15.02 | 2.01 |
| 04/10 | 475 | 478 | 468 | 474 | -0.84% | 13,300 | 55億5892万 | -1.46% | 15.02 | 2.01 |
| 04/09 | 478 | 478 | 472 | 478 | 0% | 6,900 | 56億584万 | -0.62% | 15.15 | 2.03 |
| 04/08 | 480 | 480 | 472 | 478 | 0% | 11,200 | 56億584万 | -0.42% | 15.15 | 2.03 |
| 04/07 | 479 | 481 | 473 | 478 | +0.63% | 6,100 | 56億584万 | -0.42% | 15.15 | 2.03 |
| 04/06 | 476 | 480 | 475 | 475 | -1.25% | 4,500 | 55億7065万 | -1.04% | 15.05 | 2.01 |
| 04/03 | 476 | 481 | 468 | 481 | +0.21% | 25,800 | 56億4102万 | 0% | 15.24 | 2.04 |
| 04/02 | 482 | 488 | 471 | 480 | -0.21% | 40,800 | 56億2929万 | -0.21% | 15.21 | 2.04 |
| 04/01 | 474 | 482 | 471 | 481 | +1.69% | 14,000 | 56億4102万 | 0% | 15.24 | 2.04 |
| 03/31 | 476 | 480 | 469 | 473 | -1.66% | 6,300 | 55億4720万 | -1.66% | 10.72 | 2.01 |
| 03/30 | 475 | 481 | 470 | 481 | -1.84% | 13,000 | 56億4102万 | 0% | 10.89 | 2.04 |
| 03/27 | 488 | 490 | 478 | 490 | -0.2% | 15,800 | 57億4657万 | +1.87% | 11.09 | 2.08 |
| 03/26 | 482 | 491 | 477 | 491 | +2.72% | 32,200 | 57億5830万 | +2.08% | 11.11 | 2.08 |
| 03/25 | 469 | 484 | 469 | 478 | +2.58% | 8,900 | 56億584万 | -0.42% | 10.82 | 2.03 |
| 03/24 | 471 | 473 | 462 | 466 | -0.43% | 11,800 | 54億6510万 | -3.12% | 10.55 | 1.97 |
| 03/23 | 473 | 477 | 459 | 468 | -3.7% | 33,000 | 54億8856万 | -2.7% | 10.59 | 1.98 |
| 03/19 | 490 | 494 | 484 | 486 | -2.21% | 14,900 | 56億9966万 | +0.83% | 11 | 2.06 |
| 03/18 | 490 | 497 | 489 | 497 | 0% | 20,900 | 58億2866万 | +3.11% | 11.25 | 2.11 |
| 03/17 | 498 | 498 | 485 | 497 | -0.2% | 14,200 | 58億2866万 | +3.33% | 11.25 | 2.11 |
| 03/16 | 481 | 499 | 481 | 498 | +2.26% | 17,600 | 58億4039万 | +3.75% | 11.27 | 2.11 |
| 03/13 | 477 | 487 | 477 | 487 | +0.83% | 10,300 | 57億1138万 | +1.67% | 11.02 | 2.06 |
| 03/12 | 474 | 489 | 474 | 483 | +0.63% | 13,200 | 56億6447万 | +1.05% | 10.93 | 2.05 |
| 03/11 | 480 | 484 | 477 | 480 | +0.42% | 14,000 | 56億2929万 | +0.42% | 10.86 | 2.03 |
| 03/10 | 472 | 480 | 472 | 478 | +1.27% | 7,000 | 56億584万 | +0.21% | 10.82 | 2.03 |
| 03/09 | 474 | 479 | 467 | 472 | -1.46% | 15,500 | 55億3547万 | -1.05% | 10.68 | 2 |
| 03/06 | 476 | 479 | 475 | 479 | +0.63% | 9,800 | 56億1756万 | +0.42% | 10.84 | 2.03 |
| 03/05 | 478 | 479 | 472 | 476 | +3.7% | 9,600 | 55億8238万 | 0% | 10.77 | 2.02 |
| 03/04 | 471 | 475 | 452 | 459 | -3.57% | 32,600 | 53億8301万 | -3.57% | 10.39 | 1.94 |
| 03/03 | 477 | 480 | 470 | 476 | -0.63% | 34,400 | 55億8238万 | -0.21% | 10.77 | 2.02 |
| 03/02 | 482 | 483 | 475 | 479 | -0.21% | 18,600 | 56億1756万 | +0.63% | 10.84 | 2.03 |
| 02/27 | 480 | 480 | 476 | 480 | 0% | 26,900 | 56億2929万 | +0.84% | 10.86 | 2.03 |
| 02/26 | 480 | 480 | 477 | 480 | 0% | 12,300 | 56億2929万 | +0.84% | 10.86 | 2.03 |
| 02/25 | 480 | 480 | 479 | 480 | +0.21% | 10,800 | 56億2929万 | +0.84% | 10.86 | 2.03 |
| 02/24 | 482 | 483 | 475 | 479 | -0.42% | 13,000 | 56億1756万 | +0.63% | 10.84 | 2.03 |
| 02/20 | 484 | 484 | 481 | 481 | -0.41% | 4,900 | 56億4102万 | +1.05% | 10.89 | 2.04 |
| 02/19 | 480 | 484 | 480 | 483 | 0% | 14,500 | 56億6447万 | +1.47% | 10.93 | 2.05 |
| 02/18 | 484 | 484 | 482 | 483 | 0% | 14,800 | 56億6447万 | +1.47% | 10.93 | 2.05 |
| 02/17 | 483 | 484 | 480 | 483 | 0% | 16,300 | 56億6447万 | +1.47% | 10.93 | 2.05 |
| 02/16 | 485 | 485 | 480 | 483 | -0.41% | 16,100 | 56億6447万 | +1.47% | 10.93 | 2.05 |
| 02/13 | 474 | 485 | 464 | 485 | +1.46% | 69,900 | 56億8793万 | +1.89% | 10.98 | 2.05 |
| 02/12 | 481 | 482 | 473 | 478 | -0.83% | 23,900 | 56億584万 | +0.42% | 10.82 | 2.03 |
| 02/10 | 479 | 483 | 478 | 482 | +1.26% | 9,600 | 56億5275万 | +1.26% | 10.91 | 2.04 |
| 02/09 | 478 | 479 | 473 | 476 | +1.28% | 11,300 | 55億8238万 | -0.21% | 10.77 | 2.02 |
| 02/06 | 467 | 475 | 467 | 470 | -0.42% | 12,100 | 55億1201万 | -1.47% | 10.64 | 1.99 |
| 02/05 | 472 | 477 | 471 | 472 | 0% | 14,100 | 55億3547万 | -1.05% | 10.68 | 2 |
| 02/04 | 475 | 477 | 465 | 472 | 0% | 23,500 | 55億3547万 | -1.05% | 10.68 | 2 |
| 02/03 | 477 | 477 | 472 | 472 | -0.63% | 25,400 | 55億3547万 | -0.84% | 10.68 | 2 |
| 02/02 | 480 | 480 | 469 | 475 | 0% | 14,400 | 55億7065万 | -0.21% | 10.75 | 2.01 |
| 01/30 | 468 | 475 | 464 | 475 | +2.37% | 28,100 | 55億7065万 | +0.21% | 10.75 | 2.01 |
| 01/29 | 471 | 472 | 461 | 464 | -0.85% | 13,600 | 54億4165万 | -1.9% | 10.5 | 1.97 |
| 01/28 | 473 | 473 | 465 | 468 | -0.64% | 13,500 | 54億8856万 | -0.85% | 10.59 | 1.98 |
| 01/27 | 466 | 471 | 466 | 471 | +1.07% | 8,000 | 55億2374万 | 0% | 10.66 | 2 |
| 01/26 | 473 | 473 | 463 | 466 | -1.27% | 17,700 | 54億6510万 | -0.64% | 10.55 | 1.97 |
| 01/23 | 478 | 479 | 472 | 472 | -0.21% | 16,200 | 55億3547万 | +0.85% | 10.68 | 2 |
| 01/22 | 473 | 478 | 469 | 473 | -0.63% | 30,100 | 55億4720万 | +1.28% | 10.71 | 2 |
| 01/21 | 477 | 480 | 471 | 476 | -1.45% | 21,400 | 55億8238万 | +2.15% | 10.77 | 2.02 |
| 01/20 | 477 | 483 | 475 | 483 | +0.63% | 20,100 | 56億6447万 | +4.09% | 10.93 | 2.05 |
| 01/19 | 484 | 484 | 476 | 480 | +0.84% | 16,000 | 56億2929万 | +3.67% | 10.86 | 2.03 |
| 01/16 | 487 | 490 | 473 | 476 | -0.63% | 47,600 | 55億8238万 | +3.25% | 10.77 | 2.02 |
| 01/15 | 482 | 485 | 471 | 479 | -0.42% | 23,900 | 56億1756万 | +4.36% | 10.84 | 2.03 |
| 01/14 | 481 | 489 | 480 | 481 | -0.41% | 14,700 | 56億4102万 | +5.25% | 10.89 | 2.04 |
| 01/13 | 488 | 488 | 480 | 483 | -0.62% | 38,200 | 56億6447万 | +6.15% | 10.93 | 2.05 |
| 01/09 | 487 | 487 | 478 | 486 | -0.41% | 11,000 | 56億9966万 | +7.05% | 11 | 2.06 |
| 01/08 | 487 | 489 | 484 | 488 | +0.21% | 7,800 | 57億2311万 | +7.96% | 11.05 | 2.07 |
| 01/07 | 487 | 488 | 482 | 487 | +0.41% | 14,000 | 57億1138万 | +8.22% | 11.02 | 2.06 |
| 01/06 | 487 | 488 | 479 | 485 | -0.61% | 21,900 | 56億8793万 | +8.02% | 10.98 | 2.05 |
| 01/05 | 486 | 490 | 481 | 488 | +1.88% | 30,500 | 57億2311万 | +9.17% | 11.05 | 2.07 |
| 2025 | ||||||||||
| 12/30 | 477 | 479 | 474 | 479 | +1.05% | 13,400 | 56億1756万 | +7.64% | 10.84 | 2.31 |
| 12/29 | 479 | 479 | 470 | 474 | +2.38% | 30,800 | 55億5892万 | +6.76% | 10.72 | 2.28 |
| 12/26 | 460 | 466 | 453 | 463 | +0.87% | 39,100 | 54億2992万 | +4.75% | 10.47 | 2.23 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 356 2026/5/29 | 34,900 | 41億7506万 | |||
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。
