GENDA（9166）の株価チャート
株価
3/26
- 前日 (3/25)
- 590
- 始値
- 600
- 高値
- 604
- 安値
- 574
- 終値 -1.36%
- 582
- 出来高 -54.16%
- 1,136,300
乖離率
- 株価（5日）
移動平均値 - -0.68%
586 - 株価（25日）
移動平均値 - -6.43%
622 - 出来高（5日）
移動平均値 - -30.29%
1,629,940
2025/10/27～2026/03/26
株価推移
| 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 | ||||||||||
| 03/26 | 600 | 604 | 574 | 582 | -1.36% | 1,136,300 | 1092億7433万 | -6.43% | 29.44 | 1.65 |
| 03/25 | 581 | 601 | 577 | 590 | +2.25% | 2,479,000 | 1107億7638万 | -5.75% | 29.84 | 1.68 |
| 03/24 | 584 | 586 | 558 | 577 | +0.17% | 1,834,400 | 1083億3554万 | -8.41% | 29.19 | 1.64 |
| 03/23 | 594 | 595 | 574 | 576 | -4.64% | 1,572,500 | 1081億4779万 | -9.15% | 29.13 | 1.64 |
| 03/19 | 622 | 638 | 602 | 604 | -1.47% | 1,127,500 | 1134億497万 | -5.48% | 30.55 | 1.72 |
| 03/18 | 615 | 618 | 593 | 613 | +0.99% | 2,204,700 | 1150億9478万 | -4.67% | 31.01 | 1.74 |
| 03/17 | 628 | 630 | 602 | 607 | -2.72% | 2,038,100 | 1139億6824万 | -5.89% | 30.7 | 1.73 |
| 03/16 | 672 | 692 | 624 | 624 | -4.29% | 3,929,300 | 1171億6010万 | -3.55% | 31.56 | 1.77 |
| 03/13 | 630 | 701 | 627 | 652 | -1.21% | 6,313,500 | 1224億1729万 | +0.62% | 32.98 | 1.85 |
| 03/12 | 691 | 695 | 653 | 660 | -5.98% | 3,355,700 | 1239億1934万 | +2.01% | 33.38 | 1.88 |
| 03/11 | 705 | 724 | 700 | 702 | -0.43% | 1,995,100 | 1318億512万 | +8.5% | 35.51 | 2 |
| 03/10 | 696 | 714 | 683 | 705 | +3.68% | 1,889,700 | 1323億6839万 | +9.47% | 35.66 | 2 |
| 03/09 | 633 | 680 | 630 | 680 | +3.66% | 4,554,200 | 1276億7447万 | +5.75% | 34.4 | 1.93 |
| 03/06 | 628 | 670 | 621 | 656 | +5.64% | 3,345,900 | 1231億6831万 | +2.18% | 33.18 | 1.86 |
| 03/05 | 615 | 637 | 614 | 621 | +4.37% | 1,715,200 | 1165億9683万 | -3.27% | 31.41 | 1.76 |
| 03/04 | 610 | 618 | 588 | 595 | -2.46% | 1,863,400 | 1117億1516万 | -7.89% | 30.1 | 1.69 |
| 03/03 | 624 | 641 | 610 | 610 | -3.02% | 2,840,300 | 1145億3151万 | -6.58% | 30.85 | 1.73 |
| 03/02 | 619 | 636 | 608 | 629 | 0% | 1,709,900 | 1180億9889万 | -4.7% | 31.82 | 1.79 |
| 02/27 | 602 | 632 | 600 | 629 | +6.97% | 4,519,100 | 1180億9889万 | -5.7% | 31.82 | 1.79 |
| 02/26 | 595 | 599 | 582 | 588 | +1.73% | 3,447,700 | 1104億87万 | -12.76% | 29.74 | 1.67 |
| 02/25 | 579 | 598 | 574 | 578 | +2.12% | 3,396,800 | 1085億2330万 | -15.62% | 29.24 | 1.64 |
| 02/24 | 610 | 610 | 565 | 566 | -7.36% | 4,057,600 | 1062億6841万 | -18.68% | 28.63 | 1.61 |
| 02/20 | 623 | 633 | 608 | 611 | -4.83% | 3,318,300 | 1147億1731万 | -13.7% | 30.91 | 1.74 |
| 02/19 | 662 | 663 | 634 | 642 | -3.02% | 2,865,100 | 1205億3767万 | -10.46% | 32.47 | 1.82 |
| 02/18 | 666 | 671 | 655 | 662 | -1.05% | 1,277,000 | 1242億9273万 | -8.44% | 33.48 | 1.88 |
| 02/17 | 675 | 675 | 652 | 669 | -1.91% | 1,316,000 | 1256億701万 | -7.98% | 33.84 | 1.9 |
| 02/16 | 693 | 705 | 682 | 682 | -0.15% | 1,325,300 | 1280億4780万 | -6.7% | 34.5 | 1.94 |
| 02/13 | 704 | 721 | 679 | 683 | -4.21% | 1,719,400 | 1282億3555万 | -6.69% | 34.55 | 1.94 |
| 02/12 | 704 | 714 | 695 | 713 | +2.74% | 1,639,900 | 1338億6816万 | -2.73% | 36.06 | 2.03 |
| 02/10 | 677 | 707 | 677 | 694 | +4.05% | 2,515,400 | 1303億84万 | -5.19% | 35.1 | 1.97 |
| 02/09 | 676 | 677 | 659 | 667 | +0.3% | 1,455,000 | 1252億3150万 | -8.76% | 33.74 | 1.9 |
| 02/06 | 647 | 667 | 642 | 665 | +2.78% | 1,718,100 | 1248億5599万 | -9.28% | 33.64 | 1.89 |
| 02/05 | 633 | 654 | 623 | 647 | +2.86% | 2,504,900 | 1214億7643万 | -12.09% | 32.73 | 1.84 |
| 02/04 | 637 | 647 | 617 | 629 | -2.63% | 2,460,300 | 1180億9687万 | -14.77% | 31.82 | 1.79 |
| 02/03 | 627 | 650 | 626 | 646 | +1.73% | 1,962,900 | 1212億8868万 | -13.06% | 32.68 | 1.84 |
| 02/02 | 670 | 672 | 635 | 635 | -5.22% | 3,117,700 | 1192億2339万 | -14.65% | 32.12 | 1.8 |
| 01/30 | 663 | 685 | 663 | 670 | +2.6% | 1,681,400 | 1257億9476万 | -10.07% | 34.42 | 1.93 |
| 01/29 | 663 | 665 | 641 | 653 | -0.46% | 2,778,000 | 1226億295万 | -12.35% | 33.54 | 1.88 |
| 01/28 | 720 | 725 | 656 | 656 | -9.27% | 3,649,300 | 1231億6621万 | -12.06% | 33.7 | 1.89 |
| 01/27 | 765 | 769 | 723 | 723 | -6.71% | 1,844,100 | 1357億4569万 | -2.95% | 37.14 | 2.09 |
| 01/26 | 823 | 830 | 775 | 775 | -2.64% | 1,274,500 | 1455億887万 | +4.31% | 39.81 | 2.24 |
| 01/23 | 799 | 802 | 774 | 796 | +0.51% | 1,087,400 | 1494億5169万 | +8.15% | 40.89 | 2.3 |
| 01/22 | 809 | 820 | 791 | 792 | -2.34% | 1,289,200 | 1486億5949万 | +8.2% | 40.67 | 2.29 |
| 01/21 | 831 | 837 | 811 | 811 | -5.37% | 1,461,600 | 1522億2582万 | +11.1% | 41.65 | 2.34 |
| 01/20 | 864 | 870 | 843 | 857 | -1.04% | 1,241,000 | 1608億6008万 | +18.04% | 44.01 | 2.47 |
| 01/19 | 870 | 873 | 837 | 866 | +2% | 1,583,800 | 1625億4939万 | +20.28% | 44.47 | 2.5 |
| 01/16 | 834 | 849 | 825 | 849 | +1.8% | 1,646,200 | 1593億5847万 | +18.74% | 43.6 | 2.45 |
| 01/15 | 801 | 848 | 793 | 834 | +5.57% | 2,364,500 | 1565億4295万 | +17.46% | 42.83 | 2.41 |
| 01/14 | 798 | 805 | 783 | 790 | +0.89% | 1,669,100 | 1482億8409万 | +11.9% | 40.57 | 2.28 |
| 01/13 | 769 | 784 | 759 | 783 | +3.57% | 2,231,200 | 1469億7018万 | +11.38% | 40.21 | 2.26 |
| 01/09 | 719 | 756 | 717 | 756 | +6.78% | 1,899,800 | 1419億224万 | +8% | 38.82 | 2.18 |
| 01/08 | 702 | 721 | 699 | 708 | +1.14% | 1,526,300 | 1328億9257万 | +1.43% | 36.36 | 2.04 |
| 01/07 | 712 | 713 | 691 | 700 | -0.28% | 1,058,000 | 1313億9096万 | +0.29% | 35.95 | 2.02 |
| 01/06 | 688 | 706 | 685 | 702 | +3.85% | 1,612,300 | 1317億6637万 | +0.29% | 36.05 | 2.03 |
| 01/05 | 710 | 710 | 670 | 676 | -3.57% | 2,384,200 | 1268億8613万 | -3.43% | 34.72 | 1.95 |
| 2025 | ||||||||||
| 12/30 | 734 | 745 | 701 | 701 | -4.5% | 1,951,100 | 1315億7866万 | -0.14% | 36 | 2.02 |
| 12/29 | 715 | 743 | 708 | 734 | +3.23% | 1,612,400 | 1377億7281万 | +4.71% | 37.69 | 2.12 |
| 12/26 | 741 | 744 | 707 | 711 | -4.05% | 3,003,300 | 1334億5568万 | +1.57% | 36.51 | 2.05 |
| 12/25 | 720 | 755 | 714 | 741 | +10.1% | 5,389,300 | 1390億8672万 | +6.16% | 38.05 | 2.14 |
| 12/24 | 678 | 681 | 670 | 673 | 0% | 1,215,900 | 1263億2303万 | -3.03% | 34.56 | 1.94 |
| 12/23 | 670 | 680 | 660 | 673 | +0.6% | 1,657,400 | 1263億2303万 | -2.75% | 34.56 | 1.94 |
| 12/22 | 680 | 693 | 661 | 669 | -0.15% | 1,594,100 | 1255億7222万 | -3.04% | 34.36 | 1.93 |
| 12/19 | 660 | 679 | 653 | 670 | +4.69% | 2,568,400 | 1257億5992万 | -2.76% | 34.41 | 1.93 |
| 12/18 | 666 | 674 | 627 | 640 | -2.88% | 3,316,700 | 1201億2888万 | -6.84% | 32.87 | 1.85 |
| 12/17 | 613 | 664 | 605 | 659 | +8.93% | 4,994,100 | 1236億9521万 | -4.22% | 33.84 | 1.9 |
| 12/16 | 718 | 718 | 603 | 605 | -13.07% | 7,494,200 | 1135億5933万 | -11.94% | 31.07 | 1.75 |
| 12/15 | 690 | 710 | 668 | 696 | -6.95% | 7,304,300 | 1306億4016万 | +1.02% | 35.74 | 2.01 |
| 12/12 | 697 | 751 | 697 | 748 | +6.7% | 3,618,500 | 1404億63万 | +8.56% | 38.41 | 2.16 |
| 12/11 | 714 | 718 | 693 | 701 | -2.77% | 1,636,000 | 1315億7866万 | +2.34% | 36 | 2.02 |
| 12/10 | 718 | 723 | 714 | 721 | -0.69% | 1,272,900 | 1353億3269万 | +5.1% | 37.03 | 2.08 |
| 12/09 | 730 | 739 | 722 | 726 | -1.22% | 921,200 | 1362億7120万 | +5.83% | 37.28 | 2.09 |
| 12/08 | 742 | 742 | 717 | 735 | +1.1% | 928,200 | 1379億6051万 | +6.99% | 37.75 | 2.12 |
| 12/05 | 727 | 747 | 724 | 727 | +2.11% | 1,457,400 | 1364億5890万 | +5.98% | 37.33 | 2.1 |
| 12/04 | 720 | 730 | 711 | 712 | 0% | 1,239,000 | 1336億4338万 | +3.79% | 36.56 | 2.05 |
| 12/03 | 707 | 729 | 699 | 712 | +0.99% | 1,102,600 | 1336億4338万 | +3.49% | 36.56 | 2.05 |
| 12/02 | 721 | 724 | 703 | 705 | -1.67% | 1,258,400 | 1323億2947万 | +2.17% | 36.2 | 2.03 |
| 12/01 | 745 | 745 | 710 | 717 | -3.11% | 1,664,800 | 1345億8189万 | +3.46% | 36.82 | 2.07 |
| 11/28 | 718 | 748 | 713 | 740 | +3.06% | 1,840,400 | 1388億9902万 | +6.32% | 38 | 2.14 |
| 11/27 | 708 | 721 | 705 | 718 | +1.84% | 1,023,700 | 1347億6959万 | +2.72% | 36.87 | 2.07 |
| 11/26 | 701 | 714 | 695 | 705 | +2.03% | 1,283,200 | 1323億2947万 | +0.28% | 36.2 | 2.03 |
| 11/25 | 707 | 715 | 681 | 691 | -3.36% | 2,470,900 | 1297億165万 | -2.26% | 35.49 | 1.99 |
| 11/21 | 693 | 728 | 685 | 715 | +7.84% | 4,004,500 | 1341億3413万 | +0.42% | 36.7 | 2.06 |
| 11/20 | 635 | 673 | 635 | 663 | +3.92% | 2,193,600 | 1243億7892万 | -7.4% | 34.03 | 1.91 |
| 11/19 | 619 | 648 | 617 | 638 | +2.9% | 1,575,000 | 1196億8891万 | -11.76% | 32.75 | 1.84 |
| 11/18 | 615 | 623 | 608 | 620 | +1.97% | 1,384,900 | 1163億1211万 | -15.07% | 31.82 | 1.79 |
| 11/17 | 636 | 637 | 604 | 608 | -5.44% | 2,125,500 | 1140億6091万 | -17.73% | 31.21 | 1.75 |
| 11/14 | 640 | 653 | 635 | 643 | +0.31% | 1,341,900 | 1206億2691万 | -14.15% | 33 | 1.85 |
| 11/13 | 654 | 656 | 641 | 641 | -1.84% | 1,116,300 | 1202億5171万 | -15.55% | 32.9 | 1.85 |
| 11/12 | 629 | 653 | 623 | 653 | +2.19% | 1,723,000 | 1225億291万 | -15.19% | 33.52 | 1.88 |
| 11/11 | 653 | 654 | 636 | 639 | -3.62% | 2,775,700 | 1198億7651万 | -18.08% | 32.8 | 1.84 |
| 11/10 | 669 | 673 | 659 | 663 | -2.36% | 1,926,100 | 1243億7892万 | -15.97% | 34.03 | 1.91 |
| 11/07 | 654 | 679 | 651 | 679 | +2.26% | 2,243,800 | 1273億8052万 | -15.02% | 34.85 | 1.96 |
| 11/06 | 698 | 700 | 663 | 664 | -6.74% | 3,291,700 | 1245億6652万 | -17.72% | 34.08 | 1.91 |
| 11/05 | 724 | 725 | 696 | 712 | -3% | 2,090,400 | 1335億7132万 | -12.64% | 36.54 | 2.05 |
| 11/04 | 749 | 767 | 729 | 734 | -0.81% | 1,760,600 | 1365億6476万 | -10.71% | 37.36 | 2.1 |
| 10/31 | 720 | 762 | 718 | 740 | +2.35% | 1,897,700 | 1376億8110万 | -10.74% | 37.67 | 2.16 |
| 10/30 | 727 | 740 | 721 | 723 | -0.28% | 1,476,100 | 1345億1815万 | -13.62% | 36.8 | 2.11 |
| 10/29 | 741 | 756 | 725 | 725 | -2.55% | 1,598,800 | 1348億9026万 | -14% | 36.91 | 2.12 |
| 10/28 | 763 | 768 | 744 | 744 | -3% | 1,634,000 | 1384億2532万 | -12.68% | 37.87 | 2.17 |
| 10/27 | 788 | 796 | 766 | 767 | -1.92% | 2,034,600 | 1427億460万 | -10.81% | 39.04 | 2.24 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +29.48% 11/24 | -16.84% 9/26 |
| 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 | +34.07% 8/27 | -46.78% 6/3 |
| 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 | +20.24% 1/19 | -20.29% 4/7 |
| 最新 | 582 2026/3/26 | 1,136,300 | 1092億7433万 | -6.43% 622 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -45%（0.55倍）
- 2026/03/26 vs 2025/12/30
- -17%（0.83倍）
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。
