NexTone（7094）の時価総額の推移
- 2020年3月31日
- 78億526万
- 2021年3月31日
- 322億6200万
- 2022年3月31日
- 279億1589万
- 2023年3月31日
- 300億1089万
- 2024年3月29日
- 138億4242万
- 2025年3月31日
- 118億2940万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,479 | 1,548 | 1,479 | 1,527 | +3.88% | 171,000 | 151億7960万 | +0.26% | 18.88 | 2.79 |
| 05/07 | 1,490 | 1,490 | 1,439 | 1,470 | -1.87% | 105,800 | 146億1297万 | -3.48% | 18.18 | 2.69 |
| 05/01 | 1,462 | 1,510 | 1,462 | 1,498 | +2.11% | 109,000 | 148億9131万 | -1.9% | 18.52 | 2.74 |
| 04/30 | 1,497 | 1,497 | 1,455 | 1,467 | -2% | 110,100 | 145億8315万 | -3.99% | 18.14 | 2.68 |
| 04/28 | 1,437 | 1,504 | 1,437 | 1,497 | 0% | 336,200 | 148億8137万 | -2.35% | 18.51 | 2.74 |
| 04/27 | 1,480 | 1,506 | 1,470 | 1,497 | +1.98% | 71,900 | 148億8137万 | -2.41% | 18.51 | 2.74 |
| 04/24 | 1,501 | 1,509 | 1,466 | 1,468 | -2.13% | 87,400 | 145億9309万 | -4.36% | 18.15 | 2.68 |
| 04/23 | 1,525 | 1,527 | 1,495 | 1,500 | -1.83% | 89,300 | 149億1120万 | -2.53% | 18.55 | 2.74 |
| 04/22 | 1,532 | 1,543 | 1,513 | 1,528 | -0.59% | 68,300 | 151億8954万 | -1.04% | 18.89 | 2.79 |
| 04/21 | 1,530 | 1,542 | 1,512 | 1,537 | +0.13% | 81,700 | 152億7900万 | -0.65% | 19.01 | 2.81 |
| 04/20 | 1,554 | 1,558 | 1,523 | 1,535 | -0.2% | 59,100 | 152億5912万 | -0.97% | 18.98 | 2.81 |
| 04/17 | 1,543 | 1,551 | 1,525 | 1,538 | +0.72% | 39,700 | 152億8895万 | -0.97% | 19.02 | 2.81 |
| 04/16 | 1,567 | 1,580 | 1,520 | 1,527 | -1.48% | 85,500 | 151億7960万 | -1.86% | 18.88 | 2.79 |
| 04/15 | 1,549 | 1,564 | 1,535 | 1,550 | +1.31% | 51,700 | 154億824万 | -0.7% | 19.17 | 2.83 |
| 04/14 | 1,547 | 1,550 | 1,524 | 1,530 | +0.66% | 52,800 | 152億942万 | -2.17% | 18.92 | 2.8 |
| 04/13 | 1,520 | 1,521 | 1,502 | 1,520 | -0.72% | 65,200 | 151億1001万 | -3.06% | 18.79 | 2.78 |
| 04/10 | 1,554 | 1,556 | 1,520 | 1,531 | -1.1% | 63,400 | 152億1936万 | -2.73% | 18.93 | 2.8 |
| 04/09 | 1,571 | 1,576 | 1,520 | 1,548 | -2.7% | 97,500 | 153億8835万 | -1.9% | 19.14 | 2.83 |
| 04/08 | 1,560 | 1,599 | 1,560 | 1,591 | +3.18% | 116,700 | 158億1581万 | +0.82% | 19.67 | 2.91 |
| 04/07 | 1,559 | 1,570 | 1,535 | 1,542 | -0.45% | 51,700 | 153億2871万 | -2.28% | 19.07 | 2.82 |
| 04/06 | 1,542 | 1,550 | 1,531 | 1,549 | +1.18% | 33,200 | 153億9829万 | -2.21% | 19.15 | 2.83 |
| 04/03 | 1,551 | 1,570 | 1,524 | 1,531 | +0.66% | 68,500 | 152億1936万 | -3.77% | 18.93 | 2.8 |
| 04/02 | 1,584 | 1,591 | 1,514 | 1,521 | -4.22% | 98,600 | 151億1995万 | -4.82% | 18.81 | 2.78 |
| 04/01 | 1,525 | 1,588 | 1,525 | 1,588 | +6.22% | 82,000 | 157億8599万 | -1% | 19.64 | 2.9 |
| 03/31 | 1,525 | 1,525 | 1,491 | 1,495 | -2.22% | 100,000 | 148億6149万 | -7.09% | 18.49 | 2.73 |
| 03/30 | 1,530 | 1,548 | 1,508 | 1,529 | -2.61% | 121,700 | 151億9948万 | -5.5% | 18.91 | 2.8 |
| 03/27 | 1,544 | 1,576 | 1,542 | 1,570 | +3.22% | 83,400 | 156億705万 | -3.5% | 19.41 | 2.87 |
| 03/26 | 1,570 | 1,577 | 1,517 | 1,521 | -3.12% | 75,900 | 151億1995万 | -6.86% | 18.81 | 2.78 |
| 03/25 | 1,569 | 1,588 | 1,567 | 1,570 | +1.82% | 66,500 | 156億705万 | -4.33% | 19.41 | 2.87 |
| 03/24 | 1,562 | 1,563 | 1,525 | 1,542 | +1.92% | 82,800 | 153億2871万 | -6.38% | 19.07 | 2.82 |
| 03/23 | 1,551 | 1,566 | 1,510 | 1,513 | -3.88% | 144,800 | 150億4043万 | -8.36% | 18.71 | 2.77 |
| 03/19 | 1,615 | 1,637 | 1,574 | 1,574 | -3.32% | 79,700 | 156億4681万 | -5.01% | 19.46 | 2.88 |
| 03/18 | 1,596 | 1,636 | 1,596 | 1,628 | +2.58% | 58,200 | 161億8362万 | -2.05% | 20.13 | 2.98 |
| 03/17 | 1,622 | 1,632 | 1,587 | 1,587 | -1.73% | 68,600 | 157億7604万 | -4.57% | 19.62 | 2.9 |
| 03/16 | 1,610 | 1,624 | 1,597 | 1,615 | +0.31% | 40,100 | 160億5439万 | -3.06% | 19.97 | 2.95 |
| 03/13 | 1,591 | 1,625 | 1,591 | 1,610 | -1.23% | 61,200 | 160億468万 | -3.54% | 19.91 | 2.94 |
| 03/12 | 1,635 | 1,651 | 1,619 | 1,630 | -0.24% | 88,100 | 162億350万 | -2.4% | 20.15 | 2.98 |
| 03/11 | 1,640 | 1,660 | 1,627 | 1,634 | -0.31% | 57,000 | 162億4326万 | -2.21% | 20.2 | 2.99 |
| 03/10 | 1,638 | 1,650 | 1,618 | 1,639 | +1.3% | 86,600 | 162億9297万 | -1.97% | 20.27 | 3 |
| 03/09 | 1,624 | 1,632 | 1,578 | 1,618 | -2.76% | 151,600 | 160億8421万 | -3.35% | 20.01 | 2.96 |
| 03/06 | 1,643 | 1,675 | 1,643 | 1,664 | +1.96% | 91,000 | 165億4149万 | -0.72% | 20.58 | 3.04 |
| 03/05 | 1,600 | 1,650 | 1,600 | 1,632 | +4.35% | 115,800 | 162億2338万 | -2.68% | 20.18 | 2.98 |
| 03/04 | 1,566 | 1,615 | 1,546 | 1,564 | -0.82% | 173,600 | 155億4741万 | -6.96% | 19.34 | 2.86 |
| 03/03 | 1,682 | 1,682 | 1,577 | 1,577 | -6.96% | 277,800 | 156億7664万 | -6.58% | 19.5 | 2.88 |
| 03/02 | 1,680 | 1,700 | 1,664 | 1,695 | -1.45% | 122,900 | 168億4965万 | -0.06% | 20.96 | 3.1 |
| 02/27 | 1,711 | 1,746 | 1,694 | 1,720 | +0.06% | 112,200 | 170億9817万 | +1.3% | 21.27 | 3.15 |
| 02/26 | 1,700 | 1,737 | 1,693 | 1,719 | +3.55% | 112,600 | 170億8823万 | +1.12% | 21.26 | 3.14 |
| 02/25 | 1,730 | 1,756 | 1,660 | 1,660 | -3.32% | 165,400 | 165億172万 | -2.58% | 20.53 | 3.04 |
| 02/24 | 1,738 | 1,765 | 1,712 | 1,717 | -0.81% | 103,100 | 170億6835万 | +0.35% | 21.23 | 3.14 |
| 02/20 | 1,736 | 1,744 | 1,704 | 1,731 | -1.03% | 143,200 | 172億752万 | +0.99% | 21.4 | 3.17 |
| 02/19 | 1,726 | 1,760 | 1,697 | 1,749 | +1.33% | 86,900 | 173億8645万 | +1.8% | 21.63 | 3.2 |
| 02/18 | 1,750 | 1,750 | 1,682 | 1,726 | +0.35% | 95,500 | 171億5782万 | +0.47% | 21.34 | 3.16 |
| 02/17 | 1,705 | 1,758 | 1,701 | 1,720 | +0.88% | 113,800 | 170億9817万 | +0.06% | 21.27 | 3.15 |
| 02/16 | 1,677 | 1,767 | 1,674 | 1,705 | +3.15% | 251,700 | 169億4906万 | -0.87% | 21.08 | 3.12 |
| 02/13 | 1,645 | 1,695 | 1,638 | 1,653 | +0.18% | 169,900 | 164億3214万 | -3.78% | 20.44 | 3.02 |
| 02/12 | 1,670 | 1,788 | 1,611 | 1,650 | -3.51% | 516,100 | 164億232万 | -3.96% | 20.4 | 3.02 |
| 02/10 | 1,654 | 1,714 | 1,650 | 1,710 | +3.39% | 138,400 | 169億9876万 | -0.47% | 21.14 | 3.13 |
| 02/09 | 1,668 | 1,668 | 1,640 | 1,654 | +0.43% | 83,200 | 164億4208万 | -3.56% | 20.45 | 3.02 |
| 02/06 | 1,680 | 1,680 | 1,619 | 1,647 | -2.66% | 135,100 | 163億7249万 | -3.97% | 20.37 | 3.01 |
| 02/05 | 1,631 | 1,702 | 1,631 | 1,692 | +3.61% | 132,400 | 168億1983万 | -1.34% | 20.92 | 3.09 |
| 02/04 | 1,653 | 1,657 | 1,630 | 1,633 | -2.1% | 128,700 | 162億3332万 | -4.78% | 20.19 | 2.99 |
| 02/03 | 1,670 | 1,680 | 1,644 | 1,668 | +0.36% | 114,100 | 165億8125万 | -3.02% | 20.62 | 3.05 |
| 02/02 | 1,682 | 1,704 | 1,655 | 1,662 | -1.71% | 56,000 | 165億2160万 | -3.48% | 20.55 | 3.04 |
| 01/30 | 1,668 | 1,699 | 1,657 | 1,691 | +1.44% | 58,500 | 168億989万 | -1.91% | 20.91 | 3.09 |
| 01/29 | 1,682 | 1,682 | 1,654 | 1,667 | -0.89% | 73,400 | 165億7131万 | -3.42% | 20.61 | 3.05 |
| 01/28 | 1,717 | 1,723 | 1,681 | 1,682 | -2.83% | 106,300 | 167億2042万 | -2.55% | 20.8 | 3.08 |
| 01/27 | 1,725 | 1,750 | 1,717 | 1,731 | -0.17% | 63,300 | 172億752万 | +0.41% | 21.4 | 3.17 |
| 01/26 | 1,771 | 1,789 | 1,734 | 1,734 | -2.31% | 99,700 | 172億3734万 | +0.81% | 21.44 | 3.17 |
| 01/23 | 1,781 | 1,800 | 1,770 | 1,775 | +0.57% | 64,600 | 176億4492万 | +3.56% | 21.95 | 3.25 |
| 01/22 | 1,781 | 1,783 | 1,760 | 1,765 | -0.28% | 57,900 | 175億4551万 | +3.34% | 21.82 | 3.23 |
| 01/21 | 1,786 | 1,794 | 1,755 | 1,770 | -2.21% | 88,900 | 175億9521万 | +4.06% | 21.89 | 3.24 |
| 01/20 | 1,851 | 1,853 | 1,809 | 1,810 | -1.9% | 102,000 | 179億9284万 | +6.91% | 22.38 | 3.31 |
| 01/19 | 1,792 | 1,849 | 1,783 | 1,845 | +2.96% | 121,200 | 183億4077万 | +9.63% | 22.81 | 3.37 |
| 01/16 | 1,805 | 1,814 | 1,768 | 1,792 | -1.1% | 110,600 | 178億1391万 | +7.18% | 22.16 | 3.28 |
| 01/15 | 1,755 | 1,812 | 1,755 | 1,812 | +3.25% | 142,500 | 180億1272万 | +8.89% | 22.41 | 3.31 |
| 01/14 | 1,739 | 1,787 | 1,730 | 1,755 | +0.06% | 119,600 | 174億4610万 | +6.04% | 21.7 | 3.21 |
| 01/13 | 1,777 | 1,782 | 1,720 | 1,754 | +0.52% | 168,200 | 174億3616万 | +6.37% | 21.69 | 3.21 |
| 01/09 | 1,798 | 1,800 | 1,730 | 1,745 | +5.44% | 305,500 | 173億4669万 | +6.27% | 21.58 | 3.19 |
| 01/08 | 1,651 | 1,665 | 1,639 | 1,655 | -0.3% | 103,100 | 164億5202万 | +1.16% | 20.46 | 3.03 |
| 01/07 | 1,639 | 1,660 | 1,616 | 1,660 | +1.28% | 95,800 | 165億172万 | +1.53% | 20.53 | 3.04 |
| 01/06 | 1,623 | 1,656 | 1,622 | 1,639 | +0.86% | 129,200 | 162億9297万 | +0.12% | 20.27 | 3 |
| 01/05 | 1,655 | 1,664 | 1,618 | 1,625 | -1.75% | 163,800 | 161億5380万 | -0.79% | 20.09 | 2.97 |
| 2025 | ||||||||||
| 12/30 | 1,684 | 1,688 | 1,652 | 1,654 | 0% | 135,300 | 164億4208万 | +0.92% | 20.45 | 3.02 |
| 12/29 | 1,696 | 1,698 | 1,648 | 1,654 | -2.25% | 142,300 | 164億4208万 | +1.04% | 20.45 | 3.02 |
| 12/26 | 1,697 | 1,708 | 1,636 | 1,692 | -3.97% | 583,900 | 168億1983万 | +3.36% | 20.92 | 3.09 |
| 12/25 | 1,720 | 1,775 | 1,719 | 1,762 | +2.86% | 158,200 | 175億1568万 | +7.77% | 21.79 | 3.22 |
| 12/24 | 1,730 | 1,730 | 1,702 | 1,713 | -0.7% | 98,700 | 170億2859万 | +4.9% | 21.18 | 3.13 |
| 12/23 | 1,690 | 1,725 | 1,680 | 1,725 | -0.29% | 162,700 | 171億4788万 | +5.76% | 21.33 | 3.15 |
| 12/22 | 1,691 | 1,739 | 1,688 | 1,730 | +3.41% | 225,500 | 171億9758万 | +6.27% | 21.39 | 3.16 |
| 12/19 | 1,626 | 1,680 | 1,626 | 1,673 | +3.02% | 133,000 | 166億3095万 | +2.76% | 20.69 | 3.06 |
| 12/18 | 1,605 | 1,632 | 1,605 | 1,624 | -0.31% | 79,700 | 161億4385万 | -0.37% | 20.08 | 2.97 |
| 12/17 | 1,615 | 1,630 | 1,604 | 1,629 | +1.62% | 100,400 | 161億9356万 | -0.55% | 20.14 | 2.98 |
| 12/16 | 1,618 | 1,620 | 1,590 | 1,603 | -1.17% | 119,000 | 159億3510万 | -2.61% | 19.82 | 2.93 |
| 12/15 | 1,565 | 1,633 | 1,564 | 1,622 | +2.85% | 137,100 | 161億2397万 | -2.82% | 20.06 | 2.97 |
| 12/12 | 1,570 | 1,585 | 1,564 | 1,577 | +0.45% | 94,300 | 156億7664万 | -6.74% | 19.5 | 2.88 |
| 12/11 | 1,557 | 1,575 | 1,545 | 1,570 | +0.58% | 178,600 | 156億705万 | -8.4% | 19.41 | 2.87 |
| 12/10 | 1,578 | 1,586 | 1,555 | 1,561 | -1.08% | 133,000 | 155億1758万 | -10.18% | 19.3 | 2.85 |
| 12/09 | 1,594 | 1,596 | 1,565 | 1,578 | -1.31% | 156,400 | 156億8658万 | -10.49% | 19.51 | 2.89 |
| 12/08 | 1,580 | 1,599 | 1,575 | 1,599 | +1.52% | 85,800 | 158億9533万 | -10.52% | 19.77 | 2.92 |
| 12/05 | 1,601 | 1,615 | 1,575 | 1,575 | -2.17% | 115,100 | 156億5676万 | -12.98% | 19.47 | 2.88 |
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 | 846 2,537 3/31 | 527 1,580 3/30 | 4,635,000 1,545,000 3/30 | 78億1142万 | 48億6482万 | 78億526万 3/31 |
| 2021年 3月期 | 4,200 12,600 8/26 | 747 2,240 4/2 | 5,079,900 1,693,300 4/20 | 387億9540万 | 68億9696万 | 322億6200万 3/31 |
| 2022年 3月期 | 5,300 11/25 | 1,967 2/24 | 725,500 11/12 | 510億8034万 | 191億4284万 | 279億1589万 3/31 |
| 2023年 3月期 | 4,950 2/8 | 2,501 5/12 | 520,700 5/17 | 485億4762万 | 244億2526万 | 300億1089万 3/31 |
| 2024年 3月期 | 3,290 4/18 | 980 11/29 | 988,000 5/16 | 322億6700万 | 96億3026万 | 138億4242万 3/29 |
| 2025年 3月期 | 1,958 8/22 | 1,089 8/5 | 2,644,400 7/22 | 194億6408万 | 108億2553万 | 118億2940万 3/31 |
| 最新 | 1,527 2026/5/8 | 171,000 | 151億7960万 | |||
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。
