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
09/25	677	680	665	671	-0.89%	759,100	-	-7.83%	-	-
09/24	690	690	668	677	-1.88%	1,199,800	-	-7.39%	-	-
09/18	695	702	674	690	-0.72%	1,226,600	-	-5.99%	-	-
09/17	663	699	662	695	+6.11%	1,110,100	-	-5.57%	-	-
09/16	672	672	644	655	-4.52%	2,056,100	-	-11.01%	-	-
09/15	711	715	662	686	-4.19%	2,589,700	-	-6.92%	-	-
09/14	709	743	701	716	+0.99%	2,455,200	-	-2.72%	-	-
09/11	716	733	709	709	-3.01%	1,031,600	-	-3.41%	-	-
09/10	733	737	723	731	-0.27%	470,900	-	0%	-	-
09/09	748	749	728	733	-1.61%	1,034,500	-	+0.83%	-	-
09/08	738	751	725	745	+0.54%	758,200	-	+3.04%	-	-
09/07	737	751	728	741	+0.82%	883,600	-	+3.49%	-	-
09/04	731	744	718	735	+2.08%	945,300	-	+3.38%	-	-
09/03	700	733	697	720	+4.2%	1,462,100	-	+2.13%	-	-
09/02	715	718	683	691	-5.86%	2,382,700	-	-1.29%	-	-
09/01	744	752	728	734	-1.87%	1,230,900	-	+5.46%	-	-
08/31	750	752	731	748	-1.84%	1,595,500	-	+8.41%	-	-
08/28	771	786	762	762	-1.68%	1,195,900	-	+11.57%	-	-
08/27	768	783	750	775	-0.13%	1,441,800	-	+14.64%	-	-
08/26	784	786	758	776	+0.78%	1,406,800	-	+16.17%	-	-
08/25	769	774	736	770	+1.85%	1,529,200	-	+16.67%	-	-
08/24	762	781	747	756	+1.07%	3,924,200	-	+15.95%	-	-
08/21	802	810	741	748	-6.73%	2,754,000	-	+15.79%	-	-
08/20	765	828	754	802	+9.26%	5,789,700	-	+25.31%	-	-
08/19	735	752	721	734	0%	1,337,900	-	+15.96%	-	-
08/18	750	758	732	734	-2.78%	1,985,000	-	+17.07%	-	-
08/17	741	773	720	755	+2.03%	2,525,800	-	+21.58%	-	-
08/14	712	745	691	740	+4.67%	2,986,800	-	+20.52%	-	-
08/13	681	711	681	707	+3.82%	2,099,800	-	+16.47%	-	-
08/12	670	687	655	681	+3.03%	1,146,100	-	+13.12%	-	-
08/10	654	686	649	661	0%	1,513,800	-	+10.54%	-	-
08/07	632	664	628	661	+4.92%	1,261,300	-	+11.28%	-	-
08/06	650	653	620	630	-2.78%	1,126,700	-	+6.6%	-	-
08/05	627	653	618	648	+4.85%	1,309,700	-	+10.02%	-	-
08/04	588	631	584	618	+5.82%	1,711,000	-	+5.28%	-	-
08/03	596	605	576	584	-2.99%	2,123,300	-	-0.51%	-	-
07/31	595	622	584	602	+1.52%	1,927,600	-	+2.56%	-	-
07/30	600	605	585	593	+1.02%	1,543,700	-	+1.37%	-	-
07/29	598	600	580	587	-0.17%	1,196,100	-	+0.69%	-	-
07/28	593	596	576	588	0%	1,180,600	-	+0.86%	-	-
07/27	585	596	577	588	+2.26%	1,348,200	-	+1.03%	-	-
07/24	573	588	567	575	-1.03%	1,501,200	-	-0.86%	-	-
07/23	575	588	569	581	-0.34%	1,049,900	-	+0.17%	-	-
07/22	577	588	569	583	+0.17%	954,100	-	+0.52%	-	-
07/21	583	594	567	582	+1.57%	1,503,900	-	+0.69%	-	-
07/17	585	593	567	573	-3.54%	1,669,900	-	-1.04%	-	-
07/16	615	620	582	594	-1.82%	1,658,000	-	+2.59%	-	-
07/15	612	618	599	605	-1.63%	872,100	-	+4.85%	-	-
07/14	596	626	596	615	+3.54%	2,366,300	-	+6.77%	-	-
07/13	581	600	578	594	+2.41%	1,333,300	-	+3.3%	-	-
07/10	577	597	567	580	+1.4%	1,621,800	-	+0.87%	-	-
07/09	569	577	560	572	+0.35%	734,700	-	-0.87%	-	-
07/08	583	585	570	570	-1.38%	873,200	-	-1.55%	-	-
07/07	580	600	573	578	-1.87%	1,255,300	-	-0.86%	-	-
07/06	572	600	555	589	+4.06%	2,802,100	-	+0.68%	-	-
07/03	583	591	564	566	-2.58%	1,382,300	-	-3.25%	-	-
07/02	585	617	581	581	+0.35%	1,906,900	-	-1.02%	-	-
07/01	597	598	560	579	-3.66%	1,857,300	-	-1.19%	-	-
06/30	606	606	586	601	-1.8%	887,200	-	+3.09%	-	-
06/29	586	612	586	612	+6.07%	2,655,000	-	+5.7%	-	-
06/26	560	586	551	577	+3.04%	1,828,500	-	+0.7%	-	-
06/25	546	574	535	560	+2.56%	1,917,200	-	-1.75%	-	-
06/24	580	591	533	546	-4.88%	2,724,200	-	-3.53%	-	-
06/23	570	585	555	574	-0.17%	2,013,900	-	+2.14%	-	-
06/22	535	577	521	575	+8.9%	2,339,100	-	+2.86%	-	-
06/19	573	577	528	528	-8.65%	2,516,400	-	-4.86%	-	-
06/18	583	598	571	578	-0.52%	1,773,900	-	+4.52%	-	-
06/17	550	598	550	581	+6.02%	2,610,000	-	+5.64%	-	-
06/16	580	602	543	548	-7.12%	3,005,400	-	+0.37%	-	-
06/15	605	629	555	590	-0.34%	5,978,000	-	+8.46%	-	-
06/12	552	592	532	592	+11.28%	6,622,000	-	+9.43%	-	-
06/11	502	540	492	532	-10.14%	8,382,600	-	-1.3%	-	-
06/10	595	598	576	592	+1.89%	1,766,500	-	+9.83%	-	-
06/09	607	610	578	581	-3.17%	1,485,900	-	+8.4%	-	-
06/08	612	622	597	600	-3.54%	1,727,100	-	+12.36%	-	-
06/05	612	649	607	622	+1.3%	3,545,800	-	+16.7%	-	-
06/04	650	683	596	614	-8.77%	7,409,000	-	+15.85%	-	-
06/03	619	682	613	673	+8.2%	5,895,600	-	+27.22%	-	-
06/02	606	630	600	622	+3.49%	4,298,200	-	+18.25%	-	-
06/01	604	617	574	601	-2.12%	3,680,300	-	+14.48%	-	-
05/29	539	617	531	614	+12.45%	8,689,800	-	+16.73%	-	-
05/28	519	548	518	546	+4.4%	4,682,000	-	+3.8%	-	-
05/27	488	530	477	523	+8.28%	4,413,900	-	-1.51%	-	-
05/26	483	501	477	483	+1.68%	1,873,400	-	-9.72%	-	-
05/25	492	492	464	475	-2.66%	1,902,400	-	-12.04%	-	-
05/22	470	493	464	488	+4.72%	1,267,100	-	-10.46%	-	-
05/21	470	477	459	466	+0.65%	2,865,100	-	-15.27%	-	-
05/20	488	489	455	463	-4.54%	2,689,100	-	-16.73%	-	-
05/19	479	495	476	485	+1.68%	2,935,600	-	-13.55%	-	-
05/18	509	509	474	477	-2.25%	2,650,400	-	-15.87%	-	-
05/15	491	501	486	488	+0.62%	1,341,200	-	-14.69%	-	-
05/14	492	495	481	485	-1.02%	1,695,200	-	-15.8%	-	-
05/13	500	502	490	490	-2.78%	3,038,800	-	-15.81%	-	-
05/12	518	522	500	504	-2.7%	1,801,600	-	-14.14%	-	-
05/11	529	532	511	518	-2.45%	1,883,900	-	-12.5%	-	-
05/08	529	559	529	531	+0.38%	3,254,100	-	-10.76%	-	-
05/07	534	544	527	529	-0.56%	2,750,100	-	-11.39%	-	-
05/01	531	544	529	532	+0.95%	1,999,100	-	-11.33%	-	-
04/30	555	555	522	527	-5.89%	3,783,300	-	-12.46%	-	-
04/28	551	562	547	560	+0.9%	1,560,700	-	-7.28%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	671 2026/9/25		759,100	1264億202万

GENDA（9166）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート