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
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3四半期決算短信[日本基準](非連結)
08/07	14:30 2026年9月期第3四半期決算補足説明資料
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%
06/17	613	634	613	631	+2.94%	11,300	-	-2.77%
06/16	625	625	613	613	-1.61%	5,000	-	-5.69%
06/15	620	623	617	623	+1.96%	6,800	-	-4.59%
06/12	608	613	602	611	+0.66%	4,500	-	-6.86%
06/11	623	623	603	607	-2.88%	21,900	-	-7.75%
06/10	611	625	610	625	+2.29%	8,500	-	-5.3%
06/09	625	627	611	611	-2.08%	30,700	-	-7.56%
06/08	634	635	616	624	-3.11%	29,400	-	-5.88%
06/05	630	650	630	644	+1.9%	12,600	-	-3.16%
06/04	649	649	632	632	-2.77%	23,700	-	-5.11%
06/03	661	661	641	650	-2.11%	34,900	-	-2.55%
06/02	655	664	643	664	+1.07%	22,500	-	-0.6%
06/01	672	674	657	657	-2.52%	17,500	-	-1.65%
05/29	677	689	674	674	-0.44%	14,600	-	+0.6%
05/28	672	684	670	677	+1.2%	23,200	-	+1.2%
05/27	670	678	664	669	-0.15%	18,200	-	0%
05/26	666	679	661	670	+0.75%	23,700	-	0%
05/25	670	676	657	665	-2.21%	32,500	-	-0.6%
05/22	671	683	670	680	+1.8%	19,800	-	+1.64%
05/21	668	677	659	668	+0.45%	26,600	-	0%
05/20	672	672	662	665	-0.45%	6,500	-	-0.45%
05/19	674	690	667	668	+0.6%	23,700	-	-0.15%
05/18	670	670	659	664	+0.3%	19,200	-	-0.75%
05/15	664	667	659	662	-0.3%	17,200	-	-1.19%
05/14	668	668	657	664	-0.6%	18,900	-	-0.9%
05/13	15:00 2026年9月期第2四半期決算説明資料
05/13	678	678	665	668	-1.47%	21,400	-	-0.3%
05/12	14:30 2026年9月期第2四半期(中間期)決算短信[日本基準](非連結)
05/12	714	714	666	678	-2.02%	61,100	-	+1.19%
05/11	675	692	675	692	+2.67%	40,200	-	+3.44%
05/08	658	676	658	674	+2.43%	14,000	-	+1.05%
05/07	655	663	655	658	0%	12,500	-	-1.2%
05/01	665	666	658	658	-0.3%	8,900	-	-1.35%
04/30	668	670	659	660	-1.2%	3,700	-	-1.05%

ジェノバ（5570）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート