日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	3,620	3,640	3,620	3,640	+0.55%	300	-	-3.24%
10/22	3,630	3,630	3,615	3,620	-0.28%	700	-	-4.03%
10/21	3,630	3,630	3,630	3,630	0%	200	-	-4.07%
10/19	3,615	3,630	3,585	3,630	-0.55%	2,400	-	-4.3%
10/16	3,620	3,650	3,620	3,650	+1.81%	300	-	-3.97%
10/15	3,685	3,685	3,585	3,585	-4.14%	2,300	-	-5.93%
10/14	3,665	3,740	3,650	3,740	+0.13%	800	-	-2.09%
10/09	3,740	3,790	3,710	3,735	-1.19%	2,700	-	-2.33%
10/08	3,780	3,780	3,780	3,780	-1.05%	100	-	-1.2%
10/07	3,820	3,820	3,820	3,820	+0.39%	100	-	-0.13%
10/06	3,850	3,850	3,805	3,805	-2.93%	500	-	-0.42%
10/05	3,920	3,920	3,920	3,920	-0.38%	2,000	-	+2.7%
10/01	3,945	3,945	3,930	3,935	-0.25%	2,200	-	+3.34%
09/30	3,945	3,945	3,945	3,945	-0.13%	200	-	+3.82%
09/29	3,950	3,950	3,950	3,950	+1.94%	200	-	+4.14%
09/28	3,800	3,875	3,800	3,875	+2.65%	300	-	+2.4%
09/24	3,855	3,855	3,775	3,775	-0.53%	1,400	-	-0.11%
09/18	3,795	3,795	3,795	3,795	+1.88%	200	-	+0.45%
09/17	3,725	3,725	3,725	3,725	+0.13%	200	-	-1.4%
09/15	3,720	3,720	3,720	3,720	-1.06%	300	-	-1.64%
09/14	3,725	3,795	3,725	3,760	+0.94%	400	-	-0.58%
09/11	3,725	3,725	3,725	3,725	0%	100	-	-1.48%
09/10	3,765	3,765	3,685	3,725	-1.46%	1,400	-	-1.48%
09/09	3,780	3,780	3,780	3,780	0%	100	-	0%
09/08	3,820	3,820	3,780	3,780	-2.83%	600	-	+0.11%
09/07	3,915	3,915	3,890	3,890	-1.14%	400	-	+3.1%
09/04	3,895	3,935	3,890	3,935	+2.08%	1,600	-	+4.57%
09/03	3,855	3,855	3,855	3,855	+0.65%	100	-	+2.83%
09/02	3,870	3,870	3,830	3,830	-1.29%	700	-	+2.35%
09/01	3,820	3,880	3,820	3,880	+1.57%	700	-	+3.8%
08/31	3,830	3,840	3,820	3,820	-0.52%	700	-	+2.39%
08/28	3,800	3,845	3,800	3,840	+1.19%	1,100	-	+3.03%
08/27	3,790	3,795	3,790	3,795	+1.47%	600	-	+1.93%
08/26	3,765	3,785	3,740	3,740	+0.27%	600	-	+0.62%
08/25	3,730	3,730	3,730	3,730	+0.54%	300	-	+0.43%
08/24	3,710	3,710	3,710	3,710	+0.95%	100	-	-0.05%
08/21	3,735	3,735	3,625	3,675	-1.61%	1,700	-	-0.84%
08/20	3,705	3,740	3,705	3,735	-1.06%	1,500	-	+0.89%
08/19	3,725	3,775	3,720	3,775	+1.34%	500	-	+2.08%
08/18	3,720	3,730	3,720	3,725	-0.8%	400	-	+0.81%
08/14	3,730	3,760	3,730	3,755	-0.13%	500	-	+1.82%
08/13	3,720	3,760	3,720	3,760	-0.79%	500	-	+2.17%
08/12	3,795	3,795	3,725	3,790	-1.04%	2,100	-	+3.24%
08/10	3,830	3,830	3,720	3,830	+2.96%	4,100	-	+4.62%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	3,725	3,735	3,700	3,720	-0.13%	1,700	-	+2%
08/06	3,715	3,725	3,690	3,725	0%	400	-	+2.36%
08/05	3,700	3,725	3,700	3,725	+0.68%	1,000	-	+2.62%
08/04	3,675	3,700	3,675	3,700	+0.68%	300	-	+2.18%
08/03	3,665	3,675	3,665	3,675	-0.68%	400	-	+1.72%
07/31	3,680	3,700	3,680	3,700	+1.65%	600	-	+2.64%
07/30	3,640	3,640	3,640	3,640	+0.97%	300	-	+1.2%
07/29	3,650	3,680	3,605	3,605	-1.77%	400	-	+0.36%
07/28	3,735	3,735	3,670	3,670	-1.87%	700	-	+2.23%
07/27	3,720	3,740	3,720	3,740	+1.49%	400	-	+4.27%
07/24	3,720	3,720	3,685	3,685	-0.94%	200	-	+3.02%
07/23	3,720	3,720	3,720	3,720	-0.93%	100	-	+4.23%
07/22	3,690	3,805	3,690	3,755	+3.44%	2,200	-	+5.48%
07/21	（IR情報）15:30 株式会社ネクストの株式の取得(子会社化)に関するお知らせ
07/17	3,630	3,630	3,630	3,630	-1.09%	100	-	+2.25%
07/16	3,670	3,670	3,670	3,670	-0.27%	200	-	+3.47%
07/15	3,640	3,680	3,640	3,680	+3.23%	400	-	+3.95%
07/14	3,565	3,565	3,565	3,565	-0.42%	100	-	+0.82%
07/13	3,580	3,580	3,580	3,580	-1.38%	200	-	+1.33%
07/08	3,625	3,640	3,625	3,630	-1.76%	300	-	+2.8%
07/07	3,600	3,700	3,600	3,695	+3.65%	700	-	+4.82%
07/06	3,545	3,565	3,545	3,565	+0.85%	600	-	+1.36%
07/02	3,530	3,535	3,530	3,535	-0.42%	200	-	+0.6%
06/30	（IR情報）10:30 支配株主等に関する事項について
06/30	3,530	3,550	3,530	3,550	+0.71%	600	-	+1.11%
06/29	3,520	3,555	3,520	3,525	+0.71%	700	-	+0.4%
06/26	（5%ルール）UH6（0.1%）UH Partners 3（1.04%）UH Partners 2（7.66%）光通信（7.48%）
06/26	3,500	3,500	3,500	3,500	-0.14%	100	-	-0.31%
06/24	3,555	3,555	3,505	3,505	+0.14%	400	-	-0.23%
06/23	3,500	3,500	3,495	3,500	0%	1,100	-	-0.43%
06/22	3,535	3,535	3,500	3,500	0%	600	-	-0.46%
06/19	3,490	3,500	3,490	3,500	+0.29%	500	-	-0.57%
06/18	3,490	3,490	3,490	3,490	0%	300	-	-1.05%
06/17	3,500	3,500	3,490	3,490	-0.57%	300	-	-1.13%
06/16	3,575	3,575	3,510	3,510	-1.27%	600	-	-0.71%
06/15	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について
06/12	3,525	3,555	3,525	3,555	-1.11%	200	-	+0.48%
06/11	3,500	3,595	3,500	3,595	+2.71%	1,000	-	+1.67%
06/10	3,500	3,500	3,500	3,500	+0.72%	100	-	-0.88%
06/09	3,480	3,480	3,475	3,475	-0.71%	500	-	-1.59%
06/08	3,500	3,500	3,495	3,500	0%	1,700	-	-0.85%
06/05	3,515	3,515	3,500	3,500	-1.41%	200	-	-0.85%
06/04	3,550	3,550	3,500	3,550	+1%	300	-	+0.51%
06/03	3,515	3,515	3,500	3,515	-1.26%	400	-	-0.54%
06/02	3,525	3,560	3,525	3,560	+1.71%	400	-	+0.59%
06/01	3,515	3,515	3,500	3,500	-0.85%	600	-	-1.19%
05/29	3,500	3,530	3,500	3,530	+1.44%	1,100	-	-0.48%
05/28	3,500	3,500	3,480	3,480	-0.43%	300	-	-2.03%
05/27	3,470	3,495	3,470	3,495	+0.29%	400	-	-1.83%
05/26	3,480	3,500	3,475	3,485	+0.29%	600	-	-2.33%
05/25	3,485	3,500	3,475	3,475	-1.56%	2,000	-	-2.77%
05/22	3,530	3,530	3,530	3,530	0%	300	-	-1.4%
05/21	（IR情報）16:00 親会社等の決算に関するお知らせ
05/21	3,515	3,530	3,515	3,530	-0.56%	200	-	-1.56%
05/20	3,550	3,550	3,550	3,550	-0.56%	100	-	-1.14%
05/19	3,570	3,570	3,570	3,570	+1.28%	300	-	-0.61%
05/18	3,615	3,615	3,525	3,525	-2.08%	1,500	-	-1.89%
05/14	3,610	3,610	3,600	3,600	-1.91%	300	-	+0.22%
05/12	3,590	3,680	3,555	3,670	+2.95%	5,200	-	+2.31%
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	（IR情報）15:30 代表取締役の異動に関するお知らせ
05/11	3,590	3,590	3,540	3,565	-0.97%	1,000	-	-0.53%
05/08	3,550	3,600	3,495	3,600	-0.14%	3,300	-	+0.47%

エムティジェネックス（9820）のイベントチャート

2026/05/08～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート