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
2026/02/06～2026/07/06
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 | ||||||||||
| 07/06 | 572 | 600 | 555 | 589 | +4.06% | 2,802,100 | 1105億8862万 | +0.68% | 28.28 | 1.65 |
| 07/03 | 583 | 591 | 564 | 566 | -2.58% | 1,382,300 | 1062億7022万 | -3.25% | 27.17 | 1.58 |
| 07/02 | 585 | 617 | 581 | 581 | +0.35% | 1,906,900 | 1090億8657万 | -1.02% | 27.89 | 1.62 |
| 07/01 | 597 | 598 | 560 | 579 | -3.66% | 1,857,300 | 1087億1106万 | -1.19% | 27.8 | 1.62 |
| 06/30 | 606 | 606 | 586 | 601 | -1.8% | 887,200 | 1128億4170万 | +3.09% | 28.85 | 1.68 |
| 06/29 | 586 | 612 | 586 | 612 | +6.07% | 2,655,000 | 1149億702万 | +5.7% | 29.38 | 1.71 |
| 06/26 | 560 | 586 | 551 | 577 | +3.04% | 1,828,500 | 1083億3554万 | +0.7% | 27.7 | 1.61 |
| 06/25 | 546 | 574 | 535 | 560 | +2.56% | 1,917,200 | 1051億4368万 | -1.75% | 26.89 | 1.57 |
| 06/24 | 580 | 591 | 533 | 546 | -4.88% | 2,724,200 | 1025億1509万 | -3.53% | 26.21 | 1.53 |
| 06/23 | 570 | 585 | 555 | 574 | -0.17% | 2,013,900 | 1077億7227万 | +2.14% | 27.56 | 1.61 |
| 06/22 | 535 | 577 | 521 | 575 | +8.9% | 2,339,100 | 1079億6003万 | +2.86% | 27.61 | 1.61 |
| 06/19 | 573 | 577 | 528 | 528 | -8.65% | 2,516,400 | 991億3547万 | -4.86% | 25.35 | 1.48 |
| 06/18 | 583 | 598 | 571 | 578 | -0.52% | 1,773,900 | 1085億2330万 | +4.52% | 27.75 | 1.62 |
| 06/17 | 550 | 598 | 550 | 581 | +6.02% | 2,610,000 | 1090億8657万 | +5.64% | 27.89 | 1.62 |
| 06/16 | 580 | 602 | 543 | 548 | -7.12% | 3,005,400 | 1028億9060万 | +0.37% | 26.31 | 1.53 |
| 06/15 | 605 | 629 | 555 | 590 | -0.34% | 5,978,000 | 1107億7638万 | +8.46% | 28.33 | 1.65 |
| 06/12 | 552 | 592 | 532 | 592 | +11.28% | 6,622,000 | 1111億5189万 | +9.43% | 28.42 | 1.66 |
| 06/11 | 502 | 540 | 492 | 532 | -10.14% | 8,382,600 | 998億8650万 | -1.3% | 25.54 | 1.49 |
| 06/10 | 595 | 598 | 576 | 592 | +1.89% | 1,766,500 | 1111億5189万 | +9.83% | 28.42 | 1.66 |
| 06/09 | 607 | 610 | 578 | 581 | -3.17% | 1,485,900 | 1090億8657万 | +8.4% | 27.89 | 1.62 |
| 06/08 | 612 | 622 | 597 | 600 | -3.54% | 1,727,100 | 1126億5394万 | +12.36% | 28.81 | 1.68 |
| 06/05 | 612 | 649 | 607 | 622 | +1.3% | 3,545,800 | 1167億8459万 | +16.7% | 29.86 | 1.74 |
| 06/04 | 650 | 683 | 596 | 614 | -8.77% | 7,409,000 | 1152億8254万 | +15.85% | 29.48 | 1.72 |
| 06/03 | 619 | 682 | 613 | 673 | +8.2% | 5,895,600 | 1263億6017万 | +27.22% | 32.31 | 1.88 |
| 06/02 | 606 | 630 | 600 | 622 | +3.49% | 4,298,200 | 1167億8459万 | +18.25% | 29.86 | 1.74 |
| 06/01 | 604 | 617 | 574 | 601 | -2.12% | 3,680,300 | 1128億4170万 | +14.48% | 28.85 | 1.68 |
| 05/29 | 539 | 617 | 531 | 614 | +12.45% | 8,689,800 | 1152億8254万 | +16.73% | 29.48 | 1.72 |
| 05/28 | 519 | 548 | 518 | 546 | +4.4% | 4,682,000 | 1025億1509万 | +3.8% | 26.21 | 1.53 |
| 05/27 | 488 | 530 | 477 | 523 | +8.28% | 4,413,900 | 981億9669万 | -1.51% | 25.11 | 1.46 |
| 05/26 | 483 | 501 | 477 | 483 | +1.68% | 1,873,400 | 906億8642万 | -9.72% | 23.19 | 1.35 |
| 05/25 | 492 | 492 | 464 | 475 | -2.66% | 1,902,400 | 891億8437万 | -12.04% | 22.81 | 1.33 |
| 05/22 | 470 | 493 | 464 | 488 | +4.72% | 1,267,100 | 916億2521万 | -10.46% | 23.43 | 1.36 |
| 05/21 | 470 | 477 | 459 | 466 | +0.65% | 2,865,100 | 874億9456万 | -15.27% | 22.37 | 1.3 |
| 05/20 | 488 | 489 | 455 | 463 | -4.54% | 2,689,100 | 869億3129万 | -16.73% | 22.23 | 1.29 |
| 05/19 | 479 | 495 | 476 | 485 | +1.68% | 2,935,600 | 910億6194万 | -13.55% | 23.29 | 1.36 |
| 05/18 | 509 | 509 | 474 | 477 | -2.25% | 2,650,400 | 895億5988万 | -15.87% | 22.9 | 1.33 |
| 05/15 | 491 | 501 | 486 | 488 | +0.62% | 1,341,200 | 916億2521万 | -14.69% | 23.43 | 1.36 |
| 05/14 | 492 | 495 | 481 | 485 | -1.02% | 1,695,200 | 910億6194万 | -15.8% | 23.29 | 1.36 |
| 05/13 | 500 | 502 | 490 | 490 | -2.78% | 3,038,800 | 920億72万 | -15.81% | 23.53 | 1.37 |
| 05/12 | 518 | 522 | 500 | 504 | -2.7% | 1,801,600 | 946億2931万 | -14.14% | 24.2 | 1.41 |
| 05/11 | 529 | 532 | 511 | 518 | -2.45% | 1,883,900 | 972億5790万 | -12.5% | 24.87 | 1.45 |
| 05/08 | 529 | 559 | 529 | 531 | +0.38% | 3,254,100 | 996億9874万 | -10.76% | 25.49 | 1.49 |
| 05/07 | 534 | 544 | 527 | 529 | -0.56% | 2,750,100 | 993億2323万 | -11.39% | 25.4 | 1.48 |
| 05/01 | 531 | 544 | 529 | 532 | +0.95% | 1,999,100 | 998億8650万 | -11.33% | 25.54 | 1.49 |
| 04/30 | 555 | 555 | 522 | 527 | -5.89% | 3,783,300 | 989億4771万 | -12.46% | 25.3 | 1.48 |
| 04/28 | 551 | 562 | 547 | 560 | +0.9% | 1,560,700 | 1051億4368万 | -7.28% | 26.89 | 1.58 |
| 04/27 | 577 | 578 | 552 | 555 | -4.31% | 2,704,800 | 1042億490万 | -8.26% | 26.65 | 1.56 |
| 04/24 | 590 | 594 | 580 | 580 | -3.33% | 1,316,400 | 1088億9881万 | -4.29% | 27.85 | 1.63 |
| 04/23 | 612 | 612 | 590 | 600 | -0.99% | 1,023,800 | 1126億5394万 | -1.15% | 28.81 | 1.69 |
| 04/22 | 614 | 617 | 601 | 606 | -1.3% | 812,200 | 1137億8048万 | -0.16% | 29.09 | 1.71 |
| 04/21 | 634 | 639 | 612 | 614 | -1.6% | 807,100 | 1152億8254万 | +1.15% | 29.48 | 1.73 |
| 04/20 | 662 | 662 | 620 | 624 | -5.74% | 1,938,500 | 1171億6010万 | +2.63% | 29.96 | 1.76 |
| 04/17 | 637 | 663 | 637 | 662 | +3.92% | 1,688,600 | 1242億9485万 | +8.7% | 31.78 | 1.86 |
| 04/16 | 623 | 650 | 617 | 637 | +3.58% | 2,134,300 | 1196億94万 | +4.6% | 30.58 | 1.79 |
| 04/15 | 599 | 615 | 597 | 615 | +3.02% | 1,394,000 | 1154億7029万 | +0.65% | 29.53 | 1.73 |
| 04/14 | 610 | 610 | 594 | 597 | -2.61% | 1,232,000 | 1120億9067万 | -2.93% | 28.66 | 1.68 |
| 04/13 | 601 | 613 | 597 | 613 | +2.51% | 957,400 | 1150億9478万 | -0.81% | 29.43 | 1.73 |
| 04/10 | 600 | 610 | 590 | 598 | -1.97% | 1,982,600 | 1122億7843万 | -3.55% | 28.71 | 1.68 |
| 04/09 | 604 | 614 | 601 | 610 | -2.24% | 1,637,000 | 1145億3151万 | -1.77% | 29.29 | 1.72 |
| 04/08 | 604 | 629 | 602 | 624 | +4.87% | 2,549,000 | 1171億6010万 | +0.65% | 29.96 | 1.76 |
| 04/07 | 611 | 622 | 594 | 595 | -1.33% | 1,010,600 | 1117億1516万 | -4.03% | 28.57 | 1.67 |
| 04/06 | 624 | 625 | 603 | 603 | -3.37% | 1,020,500 | 1132億1721万 | -2.9% | 28.95 | 1.7 |
| 04/03 | 631 | 637 | 612 | 624 | +2.13% | 1,479,500 | 1171億6010万 | +0.32% | 29.96 | 1.76 |
| 04/02 | 623 | 626 | 601 | 611 | -2.55% | 1,575,500 | 1147億1927万 | -1.61% | 29.33 | 1.72 |
| 04/01 | 600 | 627 | 592 | 627 | +5.73% | 1,778,000 | 1177億2337万 | +1.29% | 30.1 | 1.76 |
| 03/31 | 586 | 604 | 580 | 593 | +1.54% | 1,214,500 | 1113億3965万 | -3.89% | 28.47 | 1.67 |
| 03/30 | 590 | 593 | 559 | 584 | -3.31% | 2,611,400 | 1096億4984万 | -5.5% | 28.04 | 1.64 |
| 03/27 | 580 | 605 | 580 | 604 | +3.78% | 1,527,700 | 1134億497万 | -2.58% | 29 | 1.7 |
| 03/26 | 600 | 604 | 574 | 582 | -1.36% | 1,136,300 | 1092億7433万 | -6.43% | 27.94 | 1.64 |
| 03/25 | 581 | 601 | 577 | 590 | +2.25% | 2,479,000 | 1107億7638万 | -5.75% | 28.33 | 1.66 |
| 03/24 | 584 | 586 | 558 | 577 | +0.17% | 1,834,400 | 1083億3554万 | -8.41% | 27.7 | 1.62 |
| 03/23 | 594 | 595 | 574 | 576 | -4.64% | 1,572,500 | 1081億4779万 | -9.15% | 27.65 | 1.62 |
| 03/19 | 622 | 638 | 602 | 604 | -1.47% | 1,127,500 | 1134億497万 | -5.48% | 29 | 1.7 |
| 03/18 | 615 | 618 | 593 | 613 | +0.99% | 2,204,700 | 1150億9478万 | -4.67% | 29.43 | 1.73 |
| 03/17 | 628 | 630 | 602 | 607 | -2.72% | 2,038,100 | 1139億6824万 | -5.89% | 29.14 | 1.71 |
| 03/16 | 672 | 692 | 624 | 624 | -4.29% | 3,929,300 | 1171億6010万 | -3.55% | 29.96 | 1.76 |
| 03/13 | 630 | 701 | 627 | 652 | -1.21% | 6,313,500 | 1224億1729万 | +0.62% | 31.3 | 1.84 |
| 03/12 | 691 | 695 | 653 | 660 | -5.98% | 3,355,700 | 1239億1934万 | +2.01% | 31.69 | 1.86 |
| 03/11 | 705 | 724 | 700 | 702 | -0.43% | 1,995,100 | 1318億512万 | +8.5% | 33.7 | 1.98 |
| 03/10 | 696 | 714 | 683 | 705 | +3.68% | 1,889,700 | 1323億6839万 | +9.47% | 33.85 | 1.98 |
| 03/09 | 633 | 680 | 630 | 680 | +3.66% | 4,554,200 | 1276億7447万 | +5.75% | 32.65 | 1.91 |
| 03/06 | 628 | 670 | 621 | 656 | +5.64% | 3,345,900 | 1231億6831万 | +2.18% | 31.5 | 1.85 |
| 03/05 | 615 | 637 | 614 | 621 | +4.37% | 1,715,200 | 1165億9683万 | -3.27% | 29.81 | 1.75 |
| 03/04 | 610 | 618 | 588 | 595 | -2.46% | 1,863,400 | 1117億1516万 | -7.89% | 28.57 | 1.67 |
| 03/03 | 624 | 641 | 610 | 610 | -3.02% | 2,840,300 | 1145億3151万 | -6.58% | 29.29 | 1.72 |
| 03/02 | 619 | 636 | 608 | 629 | 0% | 1,709,900 | 1180億9889万 | -4.7% | 30.2 | 1.77 |
| 02/27 | 602 | 632 | 600 | 629 | +6.97% | 4,519,100 | 1180億9889万 | -5.7% | 30.2 | 1.77 |
| 02/26 | 595 | 599 | 582 | 588 | +1.73% | 3,447,700 | 1104億87万 | -12.76% | 28.23 | 1.66 |
| 02/25 | 579 | 598 | 574 | 578 | +2.12% | 3,396,800 | 1085億2330万 | -15.62% | 27.75 | 1.63 |
| 02/24 | 610 | 610 | 565 | 566 | -7.36% | 4,057,600 | 1062億6841万 | -18.68% | 27.17 | 1.59 |
| 02/20 | 623 | 633 | 608 | 611 | -4.83% | 3,318,300 | 1147億1731万 | -13.7% | 29.33 | 1.72 |
| 02/19 | 662 | 663 | 634 | 642 | -3.02% | 2,865,100 | 1205億3767万 | -10.46% | 30.82 | 1.81 |
| 02/18 | 666 | 671 | 655 | 662 | -1.05% | 1,277,000 | 1242億9273万 | -8.44% | 31.78 | 1.86 |
| 02/17 | 675 | 675 | 652 | 669 | -1.91% | 1,316,000 | 1256億701万 | -7.98% | 32.12 | 1.88 |
| 02/16 | 693 | 705 | 682 | 682 | -0.15% | 1,325,300 | 1280億4780万 | -6.7% | 32.74 | 1.92 |
| 02/13 | 704 | 721 | 679 | 683 | -4.21% | 1,719,400 | 1282億3555万 | -6.69% | 32.79 | 1.92 |
| 02/12 | 704 | 714 | 695 | 713 | +2.74% | 1,639,900 | 1338億6816万 | -2.73% | 34.23 | 2.01 |
| 02/10 | 677 | 707 | 677 | 694 | +4.05% | 2,515,400 | 1303億84万 | -5.19% | 33.32 | 1.95 |
| 02/09 | 676 | 677 | 659 | 667 | +0.3% | 1,455,000 | 1252億3150万 | -8.76% | 32.02 | 1.88 |
| 02/06 | 647 | 667 | 642 | 665 | +2.78% | 1,718,100 | 1248億5599万 | -9.28% | 31.93 | 1.87 |
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 | 589 2026/7/6 | 2,802,100 | 1106億4163万 | |||
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。
