GENOVA（9341）の株価チャート
株価
6/18
- 前日 (6/17)
- 570
- 始値
- 574
- 高値
- 584
- 安値
- 572
- 終値 +2.46%
- 584
- 出来高 +12.66%
- 68,500
乖離率
- 株価（5日）
移動平均値 - +3.55%
564 - 株価（25日）
移動平均値 - +3.18%
566 - 出来高（5日）
移動平均値 - +28.57%
53,280
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 574 | 584 | 572 | 584 | +2.46% | 68,500 | 104億1540万 | +3.18% | 8.51 | 1.6 |
| 06/17 | 561 | 575 | 560 | 570 | +2.7% | 60,800 | 101億6572万 | +0.71% | 8.3 | 1.56 |
| 06/16 | 557 | 559 | 551 | 555 | -0.89% | 58,200 | 98億9820万 | -1.77% | 8.08 | 1.52 |
| 06/15 | 558 | 564 | 553 | 560 | +1.45% | 30,100 | 99億8737万 | -0.88% | 8.16 | 1.54 |
| 06/12 | 549 | 555 | 547 | 552 | +0.18% | 48,800 | 98億4469万 | -2.3% | 8.04 | 1.51 |
| 06/11 | 555 | 555 | 544 | 551 | -1.08% | 67,000 | 98億2686万 | -2.48% | 8.03 | 1.51 |
| 06/10 | 555 | 559 | 553 | 557 | +0.54% | 43,500 | 99億3387万 | -1.42% | 8.11 | 1.53 |
| 06/09 | 565 | 565 | 554 | 554 | -0.54% | 43,600 | 98億8036万 | -1.95% | 8.07 | 1.52 |
| 06/08 | 565 | 568 | 557 | 557 | -2.45% | 48,600 | 99億3387万 | -1.42% | 8.11 | 1.53 |
| 06/05 | 561 | 572 | 561 | 571 | +2.15% | 29,700 | 101億8355万 | +1.06% | 8.32 | 1.57 |
| 06/04 | 561 | 563 | 554 | 559 | -0.36% | 35,600 | 99億6954万 | -0.89% | 8.14 | 1.53 |
| 06/03 | 562 | 564 | 552 | 561 | -0.18% | 74,200 | 100億521万 | -0.53% | 8.17 | 1.54 |
| 06/02 | 562 | 567 | 557 | 562 | -0.18% | 68,300 | 100億2304万 | -0.35% | 8.19 | 1.54 |
| 06/01 | 587 | 588 | 563 | 563 | -3.43% | 73,800 | 100億4087万 | -0.18% | 8.2 | 1.54 |
| 05/29 | 580 | 594 | 580 | 583 | +0.52% | 58,200 | 103億9757万 | +3.37% | 8.49 | 1.6 |
| 05/28 | 578 | 585 | 573 | 580 | +0.35% | 34,500 | 103億4406万 | +2.84% | 8.45 | 1.59 |
| 05/27 | 571 | 583 | 570 | 578 | +0.7% | 47,600 | 103億839万 | +2.66% | 8.42 | 1.58 |
| 05/26 | 573 | 577 | 568 | 574 | 0% | 40,200 | 102億3706万 | +1.95% | 8.36 | 1.57 |
| 05/25 | 579 | 579 | 565 | 574 | -0.86% | 51,400 | 102億3706万 | +1.95% | 8.36 | 1.57 |
| 05/22 | 565 | 580 | 565 | 579 | +2.48% | 65,900 | 103億2623万 | +3.02% | 8.43 | 1.59 |
| 05/21 | 563 | 567 | 563 | 565 | +0.36% | 26,800 | 100億7654万 | +0.53% | 8.23 | 1.55 |
| 05/20 | 572 | 572 | 559 | 563 | -1.4% | 49,800 | 100億4087万 | 0% | 8.2 | 1.54 |
| 05/19 | 562 | 572 | 562 | 571 | +1.6% | 37,100 | 101億8355万 | +1.42% | 8.32 | 1.57 |
| 05/18 | 570 | 573 | 558 | 562 | -1.4% | 99,900 | 100億2304万 | -0.35% | 8.19 | 1.54 |
| 05/15 | 590 | 595 | 565 | 570 | -3.39% | 139,400 | 101億6572万 | +0.71% | 8.3 | 1.56 |
| 05/14 | 633 | 633 | 579 | 590 | +8.66% | 376,400 | 105億2241万 | +4.24% | 8.59 | 1.62 |
| 05/13 | 542 | 548 | 542 | 543 | +0.18% | 35,800 | 96億8418万 | -4.06% | 7.91 | 1.49 |
| 05/12 | 560 | 560 | 542 | 542 | -3.21% | 76,500 | 96億6635万 | -4.41% | 7.9 | 1.49 |
| 05/11 | 569 | 569 | 556 | 560 | +0.18% | 65,500 | 99億8737万 | -1.41% | 8.16 | 1.54 |
| 05/08 | 559 | 570 | 555 | 559 | 0% | 74,200 | 99億6954万 | -1.58% | 8.14 | 1.53 |
| 05/07 | 555 | 563 | 555 | 559 | +0.36% | 40,700 | 99億6954万 | -1.41% | 8.14 | 1.53 |
| 05/01 | 550 | 558 | 549 | 557 | +1.09% | 37,000 | 99億3387万 | -2.11% | 8.11 | 1.53 |
| 04/30 | 550 | 554 | 548 | 551 | -0.54% | 35,200 | 98億2686万 | -3.33% | 8.03 | 1.51 |
| 04/28 | 548 | 554 | 546 | 554 | +0.91% | 30,700 | 98億8036万 | -3.15% | 8.07 | 1.52 |
| 04/27 | 553 | 555 | 548 | 549 | -0.72% | 51,600 | 97億9119万 | -4.19% | 8 | 1.51 |
| 04/24 | 559 | 560 | 551 | 553 | -0.54% | 39,000 | 98億6253万 | -3.66% | 8.06 | 1.52 |
| 04/23 | 563 | 567 | 554 | 556 | -1.24% | 58,500 | 99億1603万 | -3.47% | 8.1 | 1.52 |
| 04/22 | 566 | 570 | 563 | 563 | -1.05% | 37,600 | 100億4087万 | -2.6% | 8.2 | 1.54 |
| 04/21 | 570 | 573 | 567 | 569 | -0.18% | 23,100 | 101億4788万 | -1.9% | 8.29 | 1.56 |
| 04/20 | 572 | 574 | 569 | 570 | -0.35% | 30,900 | 101億6572万 | -1.89% | 8.3 | 1.56 |
| 04/17 | 569 | 578 | 569 | 572 | 0% | 18,600 | 102億139万 | -1.72% | 8.33 | 1.57 |
| 04/16 | 568 | 579 | 568 | 572 | +0.7% | 21,800 | 102億139万 | -1.89% | 8.33 | 1.57 |
| 04/15 | 569 | 573 | 567 | 568 | +0.53% | 25,500 | 101億3005万 | -2.74% | 8.27 | 1.56 |
| 04/14 | 571 | 571 | 564 | 565 | -0.35% | 27,900 | 100億7654万 | -3.58% | 8.23 | 1.55 |
| 04/13 | 578 | 580 | 560 | 567 | -2.41% | 51,000 | 101億1221万 | -3.41% | 8.26 | 1.55 |
| 04/10 | 586 | 590 | 578 | 581 | -0.34% | 31,500 | 103億6190万 | -1.36% | 8.46 | 1.59 |
| 04/09 | 594 | 595 | 583 | 583 | -2.02% | 60,900 | 103億9757万 | -1.19% | 8.49 | 1.6 |
| 04/08 | 599 | 600 | 587 | 595 | +0.34% | 88,100 | 106億1158万 | +1.02% | 8.67 | 1.63 |
| 04/07 | 588 | 599 | 586 | 593 | +0.34% | 40,400 | 105億7591万 | +0.51% | 8.64 | 1.63 |
| 04/06 | 577 | 591 | 577 | 591 | +2.43% | 48,700 | 105億4024万 | +0.17% | 8.61 | 1.62 |
| 04/03 | 570 | 582 | 570 | 577 | +1.23% | 50,200 | 102億9056万 | -2.53% | 8.41 | 1.58 |
| 04/02 | 570 | 584 | 562 | 570 | +0.71% | 81,800 | 101億6572万 | -3.88% | 8.3 | 1.56 |
| 04/01 | 557 | 566 | 557 | 566 | +2.91% | 91,600 | 100億9438万 | -4.87% | 8.24 | 1.55 |
| 03/31 | 551 | 559 | 546 | 550 | +0.36% | 92,100 | 98億903万 | -7.72% | 34.62 | 1.51 |
| 03/30 | 551 | 555 | 541 | 548 | -8.97% | 253,600 | 97億7336万 | -8.36% | 34.49 | 1.5 |
| 03/27 | 589 | 602 | 589 | 602 | +1.69% | 112,600 | 107億3642万 | +0.33% | 37.89 | 1.65 |
| 03/26 | 599 | 599 | 589 | 592 | -0.17% | 50,400 | 105億5808万 | -1.33% | 37.26 | 1.62 |
| 03/25 | 596 | 601 | 593 | 593 | +1.02% | 80,500 | 105億7591万 | -1.17% | 37.33 | 1.63 |
| 03/24 | 587 | 594 | 587 | 587 | +1.73% | 51,400 | 104億6891万 | -2.17% | 36.95 | 1.61 |
| 03/23 | 590 | 591 | 577 | 577 | -3.03% | 81,100 | 102億9056万 | -3.83% | 36.32 | 1.58 |
| 03/19 | 602 | 605 | 595 | 595 | -2.3% | 55,800 | 106億1158万 | -1% | 37.45 | 1.63 |
| 03/18 | 599 | 609 | 599 | 609 | +1% | 42,900 | 108億6127万 | +1.16% | 38.33 | 1.67 |
| 03/17 | 596 | 603 | 595 | 603 | +1.01% | 45,200 | 107億5426万 | +0.33% | 37.96 | 1.65 |
| 03/16 | 596 | 600 | 592 | 597 | -0.33% | 47,000 | 106億4725万 | -0.67% | 37.58 | 1.64 |
| 03/13 | 591 | 599 | 590 | 599 | +0.67% | 41,400 | 106億8292万 | -0.5% | 37.7 | 1.64 |
| 03/12 | 600 | 601 | 588 | 595 | -1% | 92,300 | 106億1158万 | -1.16% | 37.45 | 1.63 |
| 03/11 | 603 | 607 | 601 | 601 | -1.31% | 48,400 | 107億1859万 | -0.17% | 37.83 | 1.65 |
| 03/10 | 607 | 614 | 600 | 609 | +2.01% | 43,500 | 108億6127万 | +1.16% | 38.33 | 1.67 |
| 03/09 | 590 | 601 | 587 | 597 | -2.13% | 96,200 | 106億4725万 | -0.83% | 37.58 | 1.64 |
| 03/06 | 601 | 611 | 596 | 610 | +1.16% | 56,800 | 108億7910万 | +1.33% | 38.4 | 1.67 |
| 03/05 | 592 | 615 | 592 | 603 | +4.51% | 110,500 | 107億5426万 | +0.17% | 37.96 | 1.65 |
| 03/04 | 595 | 596 | 571 | 577 | -3.35% | 187,000 | 102億9056万 | -4.15% | 36.32 | 1.58 |
| 03/03 | 610 | 613 | 597 | 597 | -2.93% | 96,900 | 106億4725万 | -1% | 37.58 | 1.64 |
| 03/02 | 621 | 621 | 606 | 615 | -2.23% | 102,900 | 109億6827万 | +1.82% | 38.71 | 1.69 |
| 02/27 | 615 | 629 | 614 | 629 | +3.11% | 60,800 | 112億1796万 | +4.31% | 39.59 | 1.72 |
| 02/26 | 610 | 627 | 608 | 610 | +0.33% | 125,400 | 108億7910万 | +1.33% | 38.4 | 1.67 |
| 02/25 | 600 | 612 | 599 | 608 | +1.16% | 69,000 | 108億4343万 | +1% | 38.27 | 1.67 |
| 02/24 | 600 | 602 | 598 | 601 | +0.17% | 44,600 | 107億1859万 | -0.17% | 37.83 | 1.65 |
| 02/20 | 600 | 602 | 595 | 600 | -0.5% | 45,000 | 107億76万 | -0.5% | 37.77 | 1.65 |
| 02/19 | 604 | 606 | 598 | 603 | 0% | 43,400 | 107億5426万 | -0.17% | 37.96 | 1.65 |
| 02/18 | 588 | 605 | 588 | 603 | +3.25% | 82,400 | 107億5426万 | -0.17% | 37.96 | 1.65 |
| 02/17 | 593 | 594 | 582 | 584 | -0.68% | 100,900 | 104億1540万 | -3.31% | 36.76 | 1.6 |
| 02/16 | 584 | 599 | 584 | 588 | +0.86% | 140,000 | 104億8674万 | -2.81% | 37.01 | 1.61 |
| 02/13 | 600 | 604 | 579 | 583 | -3.16% | 184,500 | 103億9757万 | -3.64% | 36.7 | 1.6 |
| 02/12 | 615 | 615 | 601 | 602 | -2.11% | 101,400 | 107億3642万 | -0.66% | 37.89 | 1.65 |
| 02/10 | 605 | 615 | 603 | 615 | +1.49% | 102,500 | 109億6827万 | +1.49% | 38.71 | 1.69 |
| 02/09 | 603 | 606 | 598 | 606 | +0.5% | 82,800 | 108億776万 | +0.17% | 38.14 | 1.66 |
| 02/06 | 604 | 604 | 598 | 603 | -0.82% | 88,300 | 107億5426万 | -0.17% | 37.96 | 1.65 |
| 02/05 | 600 | 612 | 600 | 608 | +1.33% | 117,900 | 108億4343万 | +0.83% | 38.27 | 1.67 |
| 02/04 | 598 | 602 | 597 | 600 | +0.5% | 33,100 | 107億76万 | -0.33% | 37.77 | 1.65 |
| 02/03 | 600 | 601 | 595 | 597 | -0.5% | 73,300 | 106億4725万 | -0.67% | 37.58 | 1.64 |
| 02/02 | 606 | 611 | 599 | 600 | -1.48% | 75,900 | 107億76万 | 0% | 37.77 | 1.65 |
| 01/30 | 606 | 611 | 604 | 609 | +0.5% | 51,900 | 108億6127万 | +1.67% | 38.33 | 1.67 |
| 01/29 | 600 | 606 | 596 | 606 | +1% | 59,100 | 108億776万 | +1.51% | 38.14 | 1.66 |
| 01/28 | 606 | 606 | 600 | 600 | -0.83% | 36,500 | 107億76万 | +0.84% | 37.77 | 1.65 |
| 01/27 | 600 | 608 | 598 | 605 | +0.83% | 46,800 | 107億8993万 | +1.85% | 38.08 | 1.66 |
| 01/26 | 609 | 609 | 600 | 600 | -2.28% | 83,800 | 107億76万 | +1.35% | 37.77 | 1.65 |
| 01/23 | 609 | 614 | 605 | 614 | +1.32% | 46,500 | 109億5044万 | +4.07% | 38.65 | 1.68 |
| 01/22 | 610 | 610 | 603 | 606 | +0.83% | 31,000 | 108億776万 | +3.06% | 38.14 | 1.66 |
| 01/21 | 608 | 609 | 598 | 601 | -2.12% | 99,600 | 107億1859万 | +2.39% | 37.83 | 1.65 |
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 | |
| 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 | +5.21% 3/30 | -20.72% 2/15 |
| 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 | +43.44% 5/19 | -16.88% 2/15 |
| 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 | +17.52% 9/27 | -27.67% 8/5 |
| 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 | +6.97% 1/15 | -23.24% 5/20 |
| 最新 | 584 2026/6/18 | 68,500 | 104億1540万 | +3.18% 566 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- -56%（0.44倍）
- 2026/06/18 vs 2025/12/30
- 0%（1倍）
- 過去安値
541円（2026/03/30） - 8%（1.08倍）
584円（6/18）
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。
