GENDA（9166）の時価総額の推移
- 2024年1月31日
- 1142億755万
- 2025年1月31日
- 2277億995万
- 2026年1月30日
- 1238億6658万
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 623 | 650 | 617 | 637 | +3.58% | 2,134,300 | 1196億94万 | +4.6% | 30.78 | 1.81 |
| 04/15 | 599 | 615 | 597 | 615 | +3.02% | 1,394,000 | 1154億7029万 | +0.65% | 29.72 | 1.74 |
| 04/14 | 610 | 610 | 594 | 597 | -2.61% | 1,232,000 | 1120億9067万 | -2.93% | 28.85 | 1.69 |
| 04/13 | 601 | 613 | 597 | 613 | +2.51% | 957,400 | 1150億9478万 | -0.81% | 29.62 | 1.74 |
| 04/10 | 600 | 610 | 590 | 598 | -1.97% | 1,982,600 | 1122億7843万 | -3.55% | 28.9 | 1.69 |
| 04/09 | 604 | 614 | 601 | 610 | -2.24% | 1,637,000 | 1145億3151万 | -1.77% | 29.48 | 1.73 |
| 04/08 | 604 | 629 | 602 | 624 | +4.87% | 2,549,000 | 1171億6010万 | +0.65% | 30.15 | 1.77 |
| 04/07 | 611 | 622 | 594 | 595 | -1.33% | 1,010,600 | 1117億1516万 | -4.03% | 28.75 | 1.69 |
| 04/06 | 624 | 625 | 603 | 603 | -3.37% | 1,020,500 | 1132億1721万 | -2.9% | 29.14 | 1.71 |
| 04/03 | 631 | 637 | 612 | 624 | +2.13% | 1,479,500 | 1171億6010万 | +0.32% | 30.15 | 1.77 |
| 04/02 | 623 | 626 | 601 | 611 | -2.55% | 1,575,500 | 1147億1927万 | -1.61% | 29.52 | 1.73 |
| 04/01 | 600 | 627 | 592 | 627 | +5.73% | 1,778,000 | 1177億2337万 | +1.29% | 30.3 | 1.78 |
| 03/31 | 586 | 604 | 580 | 593 | +1.54% | 1,214,500 | 1113億3965万 | -3.89% | 28.65 | 1.68 |
| 03/30 | 590 | 593 | 559 | 584 | -3.31% | 2,611,400 | 1096億4984万 | -5.5% | 28.22 | 1.66 |
| 03/27 | 580 | 605 | 580 | 604 | +3.78% | 1,527,700 | 1134億497万 | -2.58% | 29.19 | 1.71 |
| 03/26 | 600 | 604 | 574 | 582 | -1.36% | 1,136,300 | 1092億7433万 | -6.43% | 28.12 | 1.65 |
| 03/25 | 581 | 601 | 577 | 590 | +2.25% | 2,479,000 | 1107億7638万 | -5.75% | 28.51 | 1.67 |
| 03/24 | 584 | 586 | 558 | 577 | +0.17% | 1,834,400 | 1083億3554万 | -8.41% | 27.88 | 1.64 |
| 03/23 | 594 | 595 | 574 | 576 | -4.64% | 1,572,500 | 1081億4779万 | -9.15% | 27.83 | 1.63 |
| 03/19 | 622 | 638 | 602 | 604 | -1.47% | 1,127,500 | 1134億497万 | -5.48% | 29.19 | 1.71 |
| 03/18 | 615 | 618 | 593 | 613 | +0.99% | 2,204,700 | 1150億9478万 | -4.67% | 29.62 | 1.74 |
| 03/17 | 628 | 630 | 602 | 607 | -2.72% | 2,038,100 | 1139億6824万 | -5.89% | 29.33 | 1.72 |
| 03/16 | 672 | 692 | 624 | 624 | -4.29% | 3,929,300 | 1171億6010万 | -3.55% | 30.15 | 1.77 |
| 03/13 | 630 | 701 | 627 | 652 | -1.21% | 6,313,500 | 1224億1729万 | +0.62% | 31.51 | 1.85 |
| 03/12 | 691 | 695 | 653 | 660 | -5.98% | 3,355,700 | 1239億1934万 | +2.01% | 31.89 | 1.87 |
| 03/11 | 705 | 724 | 700 | 702 | -0.43% | 1,995,100 | 1318億512万 | +8.5% | 33.92 | 1.99 |
| 03/10 | 696 | 714 | 683 | 705 | +3.68% | 1,889,700 | 1323億6839万 | +9.47% | 34.07 | 2 |
| 03/09 | 633 | 680 | 630 | 680 | +3.66% | 4,554,200 | 1276億7447万 | +5.75% | 32.86 | 1.93 |
| 03/06 | 628 | 670 | 621 | 656 | +5.64% | 3,345,900 | 1231億6831万 | +2.18% | 31.7 | 1.86 |
| 03/05 | 615 | 637 | 614 | 621 | +4.37% | 1,715,200 | 1165億9683万 | -3.27% | 30.01 | 1.76 |
| 03/04 | 610 | 618 | 588 | 595 | -2.46% | 1,863,400 | 1117億1516万 | -7.89% | 28.75 | 1.69 |
| 03/03 | 624 | 641 | 610 | 610 | -3.02% | 2,840,300 | 1145億3151万 | -6.58% | 29.48 | 1.73 |
| 03/02 | 619 | 636 | 608 | 629 | 0% | 1,709,900 | 1180億9889万 | -4.7% | 30.39 | 1.78 |
| 02/27 | 602 | 632 | 600 | 629 | +6.97% | 4,519,100 | 1180億9889万 | -5.7% | 30.39 | 1.78 |
| 02/26 | 595 | 599 | 582 | 588 | +1.73% | 3,447,700 | 1104億87万 | -12.76% | 28.41 | 1.67 |
| 02/25 | 579 | 598 | 574 | 578 | +2.12% | 3,396,800 | 1085億2330万 | -15.62% | 27.93 | 1.64 |
| 02/24 | 610 | 610 | 565 | 566 | -7.36% | 4,057,600 | 1062億6841万 | -18.68% | 27.35 | 1.6 |
| 02/20 | 623 | 633 | 608 | 611 | -4.83% | 3,318,300 | 1147億1731万 | -13.7% | 29.52 | 1.73 |
| 02/19 | 662 | 663 | 634 | 642 | -3.02% | 2,865,100 | 1205億3767万 | -10.46% | 31.02 | 1.82 |
| 02/18 | 666 | 671 | 655 | 662 | -1.05% | 1,277,000 | 1242億9273万 | -8.44% | 31.99 | 1.88 |
| 02/17 | 675 | 675 | 652 | 669 | -1.91% | 1,316,000 | 1256億701万 | -7.98% | 32.33 | 1.9 |
| 02/16 | 693 | 705 | 682 | 682 | -0.15% | 1,325,300 | 1280億4780万 | -6.7% | 32.95 | 1.93 |
| 02/13 | 704 | 721 | 679 | 683 | -4.21% | 1,719,400 | 1282億3555万 | -6.69% | 33 | 1.94 |
| 02/12 | 704 | 714 | 695 | 713 | +2.74% | 1,639,900 | 1338億6816万 | -2.73% | 34.45 | 2.02 |
| 02/10 | 677 | 707 | 677 | 694 | +4.05% | 2,515,400 | 1303億84万 | -5.19% | 33.53 | 1.97 |
| 02/09 | 676 | 677 | 659 | 667 | +0.3% | 1,455,000 | 1252億3150万 | -8.76% | 32.23 | 1.89 |
| 02/06 | 647 | 667 | 642 | 665 | +2.78% | 1,718,100 | 1248億5599万 | -9.28% | 32.13 | 1.88 |
| 02/05 | 633 | 654 | 623 | 647 | +2.86% | 2,504,900 | 1214億7643万 | -12.09% | 31.26 | 1.83 |
| 02/04 | 637 | 647 | 617 | 629 | -2.63% | 2,460,300 | 1180億9687万 | -14.77% | 30.39 | 1.78 |
| 02/03 | 627 | 650 | 626 | 646 | +1.73% | 1,962,900 | 1212億8868万 | -13.06% | 31.22 | 1.83 |
| 02/02 | 670 | 672 | 635 | 635 | -5.22% | 3,117,700 | 1192億2339万 | -14.65% | 30.68 | 1.8 |
| 01/30 | 663 | 685 | 663 | 670 | +2.6% | 1,681,400 | 1257億9476万 | -10.07% | 32.37 | 1.9 |
| 01/29 | 663 | 665 | 641 | 653 | -0.46% | 2,778,000 | 1226億295万 | -12.35% | 31.55 | 1.85 |
| 01/28 | 720 | 725 | 656 | 656 | -9.27% | 3,649,300 | 1231億6621万 | -12.06% | 31.7 | 1.86 |
| 01/27 | 765 | 769 | 723 | 723 | -6.71% | 1,844,100 | 1357億4569万 | -2.95% | 34.94 | 2.05 |
| 01/26 | 823 | 830 | 775 | 775 | -2.64% | 1,274,500 | 1455億887万 | +4.31% | 37.45 | 2.2 |
| 01/23 | 799 | 802 | 774 | 796 | +0.51% | 1,087,400 | 1494億5169万 | +8.15% | 38.46 | 2.26 |
| 01/22 | 809 | 820 | 791 | 792 | -2.34% | 1,289,200 | 1486億5949万 | +8.2% | 38.85 | 2.28 |
| 01/21 | 831 | 837 | 811 | 811 | -5.37% | 1,461,600 | 1522億2582万 | +11.1% | 39.79 | 2.33 |
| 01/20 | 864 | 870 | 843 | 857 | -1.04% | 1,241,000 | 1608億6008万 | +18.04% | 42.04 | 2.47 |
| 01/19 | 870 | 873 | 837 | 866 | +2% | 1,583,800 | 1625億4939万 | +20.28% | 42.49 | 2.49 |
| 01/16 | 834 | 849 | 825 | 849 | +1.8% | 1,646,200 | 1593億5847万 | +18.74% | 41.65 | 2.44 |
| 01/15 | 801 | 848 | 793 | 834 | +5.57% | 2,364,500 | 1565億4295万 | +17.46% | 40.92 | 2.4 |
| 01/14 | 798 | 805 | 783 | 790 | +0.89% | 1,669,100 | 1482億8409万 | +11.9% | 38.76 | 2.27 |
| 01/13 | 769 | 784 | 759 | 783 | +3.57% | 2,231,200 | 1469億7018万 | +11.38% | 38.41 | 2.25 |
| 01/09 | 719 | 756 | 717 | 756 | +6.78% | 1,899,800 | 1419億224万 | +8% | 37.09 | 2.18 |
| 01/08 | 702 | 721 | 699 | 708 | +1.14% | 1,526,300 | 1328億9257万 | +1.43% | 34.73 | 2.04 |
| 01/07 | 712 | 713 | 691 | 700 | -0.28% | 1,058,000 | 1313億9096万 | +0.29% | 34.34 | 2.01 |
| 01/06 | 688 | 706 | 685 | 702 | +3.85% | 1,612,300 | 1317億6637万 | +0.29% | 34.44 | 2.02 |
| 01/05 | 710 | 710 | 670 | 676 | -3.57% | 2,384,200 | 1268億8613万 | -3.43% | 33.16 | 1.95 |
| 2025 | ||||||||||
| 12/30 | 734 | 745 | 701 | 701 | -4.5% | 1,951,100 | 1315億7866万 | -0.14% | 34.39 | 2.02 |
| 12/29 | 715 | 743 | 708 | 734 | +3.23% | 1,612,400 | 1377億7281万 | +4.71% | 36.01 | 2.11 |
| 12/26 | 741 | 744 | 707 | 711 | -4.05% | 3,003,300 | 1334億5568万 | +1.57% | 34.88 | 2.05 |
| 12/25 | 720 | 755 | 714 | 741 | +10.1% | 5,389,300 | 1390億8672万 | +6.16% | 36.35 | 2.13 |
| 12/24 | 678 | 681 | 670 | 673 | 0% | 1,215,900 | 1263億2303万 | -3.03% | 33.02 | 1.94 |
| 12/23 | 670 | 680 | 660 | 673 | +0.6% | 1,657,400 | 1263億2303万 | -2.75% | 33.02 | 1.94 |
| 12/22 | 680 | 693 | 661 | 669 | -0.15% | 1,594,100 | 1255億7222万 | -3.04% | 32.82 | 1.93 |
| 12/19 | 660 | 679 | 653 | 670 | +4.69% | 2,568,400 | 1257億5992万 | -2.76% | 32.87 | 1.93 |
| 12/18 | 666 | 674 | 627 | 640 | -2.88% | 3,316,700 | 1201億2888万 | -6.84% | 31.4 | 1.84 |
| 12/17 | 613 | 664 | 605 | 659 | +8.93% | 4,994,100 | 1236億9521万 | -4.22% | 32.33 | 1.9 |
| 12/16 | 718 | 718 | 603 | 605 | -13.07% | 7,494,200 | 1135億5933万 | -11.94% | 29.68 | 1.74 |
| 12/15 | 690 | 710 | 668 | 696 | -6.95% | 7,304,300 | 1306億4016万 | +1.02% | 34.15 | 2 |
| 12/12 | 697 | 751 | 697 | 748 | +6.7% | 3,618,500 | 1404億63万 | +8.56% | 36.7 | 2.15 |
| 12/11 | 714 | 718 | 693 | 701 | -2.77% | 1,636,000 | 1315億7866万 | +2.34% | 34.39 | 2.02 |
| 12/10 | 718 | 723 | 714 | 721 | -0.69% | 1,272,900 | 1353億3269万 | +5.1% | 35.37 | 2.07 |
| 12/09 | 730 | 739 | 722 | 726 | -1.22% | 921,200 | 1362億7120万 | +5.83% | 35.62 | 2.09 |
| 12/08 | 742 | 742 | 717 | 735 | +1.1% | 928,200 | 1379億6051万 | +6.99% | 36.06 | 2.12 |
| 12/05 | 727 | 747 | 724 | 727 | +2.11% | 1,457,400 | 1364億5890万 | +5.98% | 35.67 | 2.09 |
| 12/04 | 720 | 730 | 711 | 712 | 0% | 1,239,000 | 1336億4338万 | +3.79% | 34.93 | 2.05 |
| 12/03 | 707 | 729 | 699 | 712 | +0.99% | 1,102,600 | 1336億4338万 | +3.49% | 34.93 | 2.05 |
| 12/02 | 721 | 724 | 703 | 705 | -1.67% | 1,258,400 | 1323億2947万 | +2.17% | 34.59 | 2.03 |
| 12/01 | 745 | 745 | 710 | 717 | -3.11% | 1,664,800 | 1345億8189万 | +3.46% | 35.18 | 2.06 |
| 11/28 | 718 | 748 | 713 | 740 | +3.06% | 1,840,400 | 1388億9902万 | +6.32% | 36.3 | 2.13 |
| 11/27 | 708 | 721 | 705 | 718 | +1.84% | 1,023,700 | 1347億6959万 | +2.72% | 35.22 | 2.07 |
| 11/26 | 701 | 714 | 695 | 705 | +2.03% | 1,283,200 | 1323億2947万 | +0.28% | 34.59 | 2.03 |
| 11/25 | 707 | 715 | 681 | 691 | -3.36% | 2,470,900 | 1297億165万 | -2.26% | 33.9 | 1.99 |
| 11/21 | 693 | 728 | 685 | 715 | +7.84% | 4,004,500 | 1341億3413万 | +0.42% | 35.06 | 2.06 |
| 11/20 | 635 | 673 | 635 | 663 | +3.92% | 2,193,600 | 1243億7892万 | -7.4% | 32.51 | 1.91 |
| 11/19 | 619 | 648 | 617 | 638 | +2.9% | 1,575,000 | 1196億8891万 | -11.76% | 31.28 | 1.83 |
| 11/18 | 615 | 623 | 608 | 620 | +1.97% | 1,384,900 | 1163億1211万 | -15.07% | 30.4 | 1.78 |
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 | |
| 2024年 1月期 | 1,773 3,545 1/26 | 803 1,606 7/28 | 17,908,800 8,954,400 7/31 | 1215億8144万 | 545億6160万 | 1142億755万 1/31 |
| 2025年 1月期 | 1,995 3,990 3/7 | 634 1,267 8/5 | 26,786,600 13,393,300 6/12 | 1368億4343万 | 965億9107万 | 2277億995万 1/31 |
| 2026年 1月期 | 1,533 3,065 2/18 3,065 2/14 | 603 12/16 | 12,539,700 9/17 | 2351億3714万 | 1131億8393万 | 1238億6658万 1/30 |
| 最新 | 637 2026/4/16 | 2,134,300 | 1196億94万 | |||
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。
