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
11/11	581	583	576	577	-0.69%	20,100	-	-2.7%	-	-
11/10	574	583	574	581	+1.75%	27,800	-	-2.19%	-	-
11/09	568	581	565	571	+1.96%	35,300	-	-4.03%	-	-
11/06	560	561	551	560	-3.45%	118,600	-	-6.2%	-	-
11/05	579	590	575	580	+1.75%	47,900	-	-3.17%	-	-
11/04	578	579	562	570	-0.7%	58,700	-	-5.16%	-	-
11/02	587	587	572	574	-1.88%	36,000	-	-4.81%	-	-
10/30	582	590	582	585	-0.34%	17,700	-	-3.31%	-	-
10/29	573	587	570	587	+2.62%	202,300	-	-3.14%	-	-
10/28	585	585	572	572	-2.05%	114,700	-	-5.77%	-	-
10/27	596	596	583	584	-2.01%	90,900	-	-4.11%	-	-
10/26	600	602	594	596	-0.67%	72,100	-	-2.45%	-	-
10/23	618	620	597	600	-3.23%	64,600	-	-1.8%	-	-
10/22	614	621	608	620	+0.65%	66,100	-	+1.31%	-	-
10/21	614	619	613	616	+0.33%	61,500	-	+0.82%	-	-
10/20	611	618	606	614	+0.33%	47,500	-	+0.49%	-	-
10/19	618	618	608	612	-0.49%	54,000	-	+0.33%	-	-
10/16	605	616	605	615	+2.33%	56,100	-	+0.82%	-	-
10/15	600	606	597	601	-0.5%	58,400	-	-1.64%	-	-
10/14	601	604	596	604	+0.5%	37,400	-	-1.31%	-	-
10/13	605	607	600	601	+0.5%	23,500	-	-1.8%	-	-
10/09	591	603	591	598	+0.67%	41,700	-	-2.45%	-	-
10/08	601	601	593	594	-1.66%	76,800	-	-3.41%	-	-
10/07	605	605	600	604	-0.17%	41,800	-	-2.27%	-	-
10/06	604	613	604	605	-0.33%	25,100	-	-2.58%	-	-
10/05	604	612	604	607	+0.83%	39,500	-	-2.41%	-	-
10/02	616	616	602	602	-2.75%	59,700	-	-3.37%	-	-
10/01	619	623	612	619	-0.96%	47,700	-	-0.8%	-	-
09/30	615	627	614	625	+1.13%	46,100	-	0%	-	-
09/29	623	623	612	618	-1.59%	53,400	-	-1.12%	-	-
09/28	621	629	618	628	+1.29%	51,400	-	+0.48%	-	-
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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2023年 3月期	1,996 12/23	1,181 2/15	12,510,400 12/23	26.05	15.42	8.7	5.15	337億4856万	203億7945万	18.07倍 3/31
2024年 3月期	2,478 6/19	1,168 5/12	3,653,100 5/16	25.45	12	7.63	3.6	436億5269万	205億5458万	14.67倍 3/29
2025年 3月期	1,975 10/30	982 3/31	1,470,500 11/27	24.75	12.31	5.21	2.59	351億4828万	174億8411万	12.38倍 3/31
2026年 3月期	1,037 5/13	541 3/30	1,291,000 8/12	65.22	34.03	2.84	1.48	184億6544万	96億4851万	34.59倍 3/31
最新	577 2026/11/11		20,100	-		-		102億9258万		-

GENOVA（9341）のPER（株価収益率）の推移

2026/06/16～2026/11/11

株価＆PERの推移

年初来

開示資料

決算

株式

チャート