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	615	620	614	620	+0.98%	31,900	-	-0.8%	-	-
09/24	616	620	609	614	-0.49%	55,400	-	-1.92%	-	-
09/18	617	619	615	617	-0.16%	32,400	-	-1.44%	-	-
09/17	614	619	614	618	0%	27,200	-	-1.28%	-	-
09/16	614	620	613	618	+0.49%	51,400	-	-1.28%	-	-
09/15	613	618	610	615	+0.33%	39,500	-	-1.6%	-	-
09/14	597	614	597	613	+2.68%	73,200	-	-2.08%	-	-
09/11	603	603	593	597	-1.32%	106,500	-	-4.78%	-	-
09/10	610	611	600	605	-0.98%	124,400	-	-3.51%	-	-
09/09	612	617	606	611	-0.16%	51,300	-	-2.71%	-	-
09/08	620	620	611	612	-1.29%	61,000	-	-2.55%	-	-
09/07	628	628	619	620	-1.27%	68,300	-	-1.43%	-	-
09/04	629	631	622	628	+0.96%	72,700	-	-0.16%	-	-
09/03	626	627	619	622	-0.48%	71,100	-	-1.11%	-	-
09/02	645	645	625	625	-3.25%	123,800	-	-0.79%	-	-
09/01	665	665	641	646	-2.42%	91,300	-	+2.54%	-	-
08/31	675	675	654	662	-1.34%	124,100	-	+5.08%	-	-
08/28	647	672	643	671	+6%	254,500	-	+6.85%	-	-
08/27	631	641	631	633	+0.32%	33,800	-	+1.12%	-	-
08/26	642	646	631	631	-1.71%	52,100	-	+0.96%	-	-
08/25	639	645	635	642	+0.94%	58,300	-	+2.72%	-	-
08/24	625	646	625	636	+1.76%	87,500	-	+2.09%	-	-
08/21	632	632	622	625	0%	25,900	-	+0.48%	-	-
08/20	627	632	621	625	+0.16%	42,000	-	+0.48%	-	-
08/19	632	633	620	624	-1.27%	42,200	-	+0.32%	-	-
08/18	628	632	624	632	+0.64%	57,400	-	+1.61%	-	-
08/17	620	632	614	628	+1.95%	102,800	-	+1.13%	-	-
08/14	607	618	600	616	+2.16%	90,900	-	-0.65%	-	-
08/13	600	610	597	603	-0.17%	67,900	-	-2.74%	-	-
08/12	590	605	585	604	-5.63%	305,000	-	-2.58%	-	-
08/10	645	646	630	640	+2.07%	113,600	-	+3.23%	-	-
08/07	619	629	615	627	+2.12%	47,200	-	+1.29%	-	-
08/06	624	624	614	614	0%	43,900	-	-0.49%	-	-
08/05	620	620	610	614	-1.29%	47,300	-	-0.32%	-	-
08/04	626	633	616	622	-0.8%	66,200	-	+1.14%	-	-
08/03	630	630	620	627	-0.48%	39,600	-	+2.12%	-	-
07/31	629	643	618	630	+0.16%	72,300	-	+2.94%	-	-
07/30	631	637	613	629	-1.72%	112,400	-	+3.11%	-	-
07/29	631	640	628	640	+1.43%	58,700	-	+5.09%	-	-
07/28	625	633	620	631	-0.32%	61,500	-	+3.95%	-	-
07/27	624	637	623	633	+2.1%	96,000	-	+4.46%	-	-
07/24	617	623	610	620	-1.12%	51,000	-	+2.65%	-	-
07/23	620	642	619	627	+1.79%	162,000	-	+3.98%	-	-
07/22	619	621	608	616	+0.98%	36,200	-	+2.67%	-	-
07/21	608	618	608	610	-0.49%	45,400	-	+2.01%	-	-
07/17	604	613	600	613	+0.33%	70,200	-	+2.85%	-	-
07/16	611	621	610	611	-0.97%	34,300	-	+3.04%	-	-
07/15	617	619	610	617	0%	26,000	-	+4.4%	-	-
07/14	615	623	615	617	-0.32%	28,700	-	+4.75%	-	-
07/13	620	626	613	619	-0.16%	43,700	-	+5.63%	-	-
07/10	609	620	609	620	+2.14%	76,500	-	+6.16%	-	-
07/09	609	610	599	607	+0.5%	34,600	-	+4.3%	-	-
07/08	606	613	604	604	-1.31%	36,100	-	+4.14%	-	-
07/07	608	615	608	612	+0.66%	32,100	-	+5.88%	-	-
07/06	598	612	598	608	+1.84%	75,600	-	+5.56%	-	-
07/03	593	600	592	597	+0.67%	37,000	-	+4.01%	-	-
07/02	590	602	590	593	+1.19%	68,900	-	+3.31%	-	-
07/01	587	590	583	586	-0.17%	33,800	-	+2.27%	-	-
06/30	590	591	582	587	-0.34%	48,900	-	+2.44%	-	-
06/29	592	605	589	589	0%	80,100	-	+2.97%	-	-
06/26	595	595	582	589	+0.68%	43,600	-	+2.97%	-	-
06/25	588	589	583	585	0%	31,700	-	+2.45%	-	-
06/24	592	593	584	585	-1.18%	33,200	-	+2.63%	-	-
06/23	597	603	586	592	-2.47%	70,800	-	+3.86%	-	-
06/22	593	614	589	607	+3.06%	168,300	-	+6.68%	-	-
06/19	588	593	576	589	+0.86%	81,400	-	+3.88%	-	-
06/18	574	584	572	584	+2.46%	68,500	-	+3.18%	-	-
06/17	561	575	560	570	+2.7%	60,800	-	+0.71%	-	-
06/16	557	559	551	555	-0.89%	58,200	-	-1.77%	-	-
06/15	558	564	553	560	+1.45%	30,100	-	-0.88%	-	-
06/12	549	555	547	552	+0.18%	48,800	-	-2.3%	-	-
06/11	555	555	544	551	-1.08%	67,000	-	-2.48%	-	-
06/10	555	559	553	557	+0.54%	43,500	-	-1.42%	-	-
06/09	565	565	554	554	-0.54%	43,600	-	-1.95%	-	-
06/08	565	568	557	557	-2.45%	48,600	-	-1.42%	-	-
06/05	561	572	561	571	+2.15%	29,700	-	+1.06%	-	-
06/04	561	563	554	559	-0.36%	35,600	-	-0.89%	-	-
06/03	562	564	552	561	-0.18%	74,200	-	-0.53%	-	-
06/02	562	567	557	562	-0.18%	68,300	-	-0.35%	-	-
06/01	587	588	563	563	-3.43%	73,800	-	-0.18%	-	-
05/29	580	594	580	583	+0.52%	58,200	-	+3.37%	-	-
05/28	578	585	573	580	+0.35%	34,500	-	+2.84%	-	-
05/27	571	583	570	578	+0.7%	47,600	-	+2.66%	-	-
05/26	573	577	568	574	0%	40,200	-	+1.95%	-	-
05/25	579	579	565	574	-0.86%	51,400	-	+1.95%	-	-
05/22	565	580	565	579	+2.48%	65,900	-	+3.02%	-	-
05/21	563	567	563	565	+0.36%	26,800	-	+0.53%	-	-
05/20	572	572	559	563	-1.4%	49,800	-	0%	-	-
05/19	562	572	562	571	+1.6%	37,100	-	+1.42%	-	-
05/18	570	573	558	562	-1.4%	99,900	-	-0.35%	-	-
05/15	590	595	565	570	-3.39%	139,400	-	+0.71%	-	-
05/14	633	633	579	590	+8.66%	376,400	-	+4.24%	-	-
05/13	542	548	542	543	+0.18%	35,800	-	-4.06%	-	-
05/12	560	560	542	542	-3.21%	76,500	-	-4.41%	-	-
05/11	569	569	556	560	+0.18%	65,500	-	-1.41%	-	-
05/08	559	570	555	559	0%	74,200	-	-1.58%	-	-
05/07	555	563	555	559	+0.36%	40,700	-	-1.41%	-	-
05/01	550	558	549	557	+1.09%	37,000	-	-2.11%	-	-
04/30	550	554	548	551	-0.54%	35,200	-	-3.33%	-	-
04/28	548	554	546	554	+0.91%	30,700	-	-3.15%	-	-

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
2023年 3月期	1,996 12/23	1,181 2/15	12,510,400 12/23	337億4856万	203億7945万	243億5577万 3/31
2024年 3月期	2,478 6/19	1,168 5/12	3,653,100 5/16	436億5269万	205億5458万	254億992万 3/29
2025年 3月期	1,975 10/30	982 3/31	1,470,500 11/27	351億4828万	174億8411万	170億9885万 3/31
2026年 3月期	1,037 5/13	541 3/30	1,291,000 8/12	184億6544万	96億4851万	95億3564万 3/31
最新	620 2026/9/25		31,900	110億5962万

GENOVA（9341）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