日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/13	533	545	524	530	-0.75%	11,900	-	-6.69%
11/12	536	545	530	534	-1.11%	8,200	-	-6.48%
11/11	545	550	530	540	+0.19%	9,700	-	-5.92%
11/10	14:30 2026年9月期第決算補足説明資料
11/10	14:30 2026年9月期決算短信[日本基準](非連結)
11/10	525	555	524	539	+2.86%	27,200	-	-6.42%
11/09	515	526	515	524	+0.58%	17,300	-	-9.5%
11/06	548	548	500	521	-5.96%	36,000	-	-10.48%
11/05	554	563	553	554	0%	7,900	-	-5.46%
11/04	558	558	553	554	-0.18%	4,300	-	-5.78%
11/02	555	566	554	555	-0.72%	15,200	-	-6.09%
10/30	568	568	555	559	-1.41%	18,300	-	-5.73%
10/29	565	567	562	567	+0.89%	2,900	-	-4.71%
10/28	575	575	562	562	-1.23%	12,700	-	-5.86%
10/27	576	580	569	569	-1.22%	13,900	-	-5.17%
10/26	573	579	573	576	+0.17%	8,400	-	-4.32%
10/23	580	580	574	575	-1.71%	14,200	-	-4.8%
10/22	587	588	576	585	-0.51%	20,100	-	-3.47%
10/21	592	593	588	588	-0.68%	7,300	-	-3.13%
10/20	595	596	585	592	-0.5%	26,800	-	-2.79%
10/19	595	598	595	595	0%	3,000	-	-2.46%
10/16	599	599	593	595	+0.34%	7,800	-	-2.78%
10/15	603	603	593	593	-1%	12,600	-	-3.42%
10/14	604	604	599	599	-0.33%	2,700	-	-2.92%
10/13	600	605	599	601	0%	11,500	-	-3.06%
10/09	600	604	600	601	+0.17%	7,700	-	-3.22%
10/08	600	600	596	600	+0.17%	15,100	-	-3.54%
10/07	601	604	599	599	-0.5%	12,600	-	-4.01%
10/06	602	604	601	602	-0.33%	6,100	-	-3.83%
10/05	604	606	600	604	0%	9,600	-	-3.51%
10/02	606	608	601	604	-0.49%	14,000	-	-3.67%
10/01	609	610	606	607	0%	4,800	-	-3.34%
09/30	615	620	606	607	-0.98%	15,800	-	-3.5%
09/29	614	618	608	613	-0.97%	10,300	-	-2.54%
09/28	620	620	615	619	+0.49%	5,000	-	-1.59%
09/25	615	619	615	616	+0.33%	7,500	-	-1.91%
09/24	620	629	613	614	-0.81%	27,300	-	-2.23%
09/18	624	625	619	619	+0.16%	6,500	-	-1.43%
09/17	625	625	618	618	-0.16%	7,500	-	-1.59%
09/16	622	625	619	619	-0.64%	6,900	-	-1.28%
09/15	627	629	623	623	-0.32%	4,100	-	-0.64%
09/14	622	636	621	625	+0.48%	7,200	-	-0.16%
09/11	642	643	622	622	-2.05%	16,400	-	-0.64%
09/10	630	644	630	635	+0.63%	7,200	-	+1.6%
09/09	646	646	631	631	-1.41%	11,900	-	+1.12%
09/08	644	657	640	640	-1.54%	10,800	-	+2.56%
09/07	656	658	643	650	+0.62%	15,300	-	+4.5%
09/04	691	691	645	646	-4.15%	37,700	-	+4.03%
09/03	636	697	628	674	+6.14%	76,000	-	+8.89%
09/02	630	637	624	635	-0.78%	17,200	-	+2.92%
09/01	654	654	637	640	-1.54%	10,900	-	+3.9%
08/31	630	652	630	650	+3.17%	46,200	-	+5.69%
08/28	618	649	618	630	+1.94%	26,200	-	+2.61%
08/27	620	621	618	618	-0.64%	4,200	-	+0.65%
08/26	617	624	617	622	+0.32%	3,200	-	+1.3%
08/25	628	628	616	620	-1.59%	9,600	-	+1.14%
08/24	613	630	611	630	+3.62%	29,000	-	+2.77%
08/21	608	612	608	608	-0.16%	4,800	-	-0.82%
08/20	609	612	608	609	0%	4,700	-	-0.81%
08/19	610	613	608	609	-0.33%	8,100	-	-0.98%
08/18	613	614	610	611	-0.33%	8,100	-	-0.81%
08/17	614	615	613	613	0%	9,200	-	-0.65%
08/14	611	614	611	613	+0.16%	11,100	-	-0.65%
08/13	611	614	611	612	-0.16%	12,600	-	-0.97%
08/12	610	613	606	613	+1.32%	12,400	-	-0.81%
08/10	609	609	596	605	-0.66%	23,600	-	-2.26%
08/07	14:30 2026年9月期第3四半期決算補足説明資料
08/07	14:30 2026年9月期第3四半期決算短信[日本基準](非連結)
08/07	610	629	605	609	-0.16%	30,700	-	-1.77%
08/06	615	615	609	610	-0.65%	4,700	-	-1.61%
08/05	612	617	610	614	+0.49%	15,700	-	-0.97%
08/04	607	611	607	611	+0.49%	3,500	-	-1.45%
08/03	610	613	607	608	-0.65%	6,200	-	-1.94%
07/31	607	613	606	612	+0.33%	8,600	-	-1.29%
07/30	608	616	608	610	-0.49%	6,900	-	-1.45%
07/29	616	616	607	613	-0.49%	10,800	-	-0.97%
07/28	621	621	616	616	0%	3,700	-	-0.48%
07/27	616	618	615	616	-0.16%	4,500	-	-0.48%
07/24	615	619	615	617	-0.48%	2,700	-	-0.32%
07/23	617	622	617	620	-0.16%	3,300	-	0%
07/22	614	624	614	621	+1.14%	4,700	-	+0.16%
07/21	613	618	608	614	+0.82%	5,200	-	-0.97%
07/17	633	633	603	609	-4.09%	15,600	-	-1.77%
07/16	634	635	618	635	0%	7,300	-	+2.42%
07/15	625	635	615	635	+0.95%	9,800	-	+2.58%
07/14	627	634	627	629	-0.32%	3,300	-	+1.62%
07/13	630	634	628	631	-0.32%	4,300	-	+2.1%
07/10	625	633	625	633	+1.44%	5,200	-	+2.43%
07/09	625	625	621	624	-0.16%	2,800	-	+0.97%
07/08	630	630	625	625	-0.79%	3,600	-	+0.97%
07/07	632	632	628	630	+1.12%	3,100	-	+1.61%
07/06	621	634	621	623	-0.16%	11,300	-	+0.32%
07/03	619	625	619	624	+0.81%	4,000	-	+0.32%
07/02	615	623	606	619	+0.65%	11,600	-	-0.8%
07/01	619	619	605	615	+0.82%	11,800	-	-1.91%
06/30	619	619	607	610	+0.16%	2,500	-	-3.02%
06/29	605	620	605	609	+1.16%	7,200	-	-3.49%
06/26	612	612	601	602	-0.17%	8,000	-	-4.9%
06/25	603	613	602	603	-0.17%	11,600	-	-5.34%
06/24	621	624	604	604	-1.47%	13,600	-	-5.48%
06/23	619	628	613	613	-0.97%	6,400	-	-4.52%
06/22	630	639	616	619	-0.16%	20,900	-	-3.88%
06/19	631	631	616	620	-1.27%	9,900	-	-4.02%
06/18	623	633	621	628	-0.48%	6,800	-	-2.94%

ジェノバ（5570）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート