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
10/23	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	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%	-	-

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	PER
2023年 9月期	2,300 4/19	964 6/2	4,928,800 4/20	67.75	28.39	10.11	4.24	326億4850万	136億8398万	29.78倍 9/29
2024年 9月期	1,032 1/29	550 8/7 8/6	278,800 7/1	29.46	15.7	4.03	2.15	148億8660万	79億3375万	17.5倍 9/30
2025年 9月期	880 9/24	543 4/7	197,900 9/22	21.55	13.3	3.5	2.16	127億3360万	78億5721万	19.99倍 9/30
最新	575 2026/10/23		14,200	-		-		85億3242万		-

ジェノバ（5570）のPER（株価収益率）の推移

2026/05/29～2026/10/23

株価＆PERの推移

年初来

開示資料

決算

株式

チャート