- 1787
- 2026/10/05
- 時価
- 145億円
- PER 予
- 14.88倍
- 2010年以降
- 5.14-27.07倍
（2010-2026年） - PBR
- 1.67倍
- 2010年以降
- 0.54-2.45倍
（2010-2026年） - 配当 予
- 4.64%
- ROE 予
- 11.22%
- ROA 予
- 8.88%
- 資料
- Link
- CSV,JSON
ナカボーテック（1787）の株価チャート
株価
10/5
- 前日 (10/2)
- 5,620
- 始値
- 5,650
- 高値
- 5,650
- 安値
- 5,600
- 終値 -0.36%
- 5,600
- 出来高 ±0%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.32%
5,618 - 株価（25日）
移動平均値 - -2.35%
5,735 - 出来高（5日）
移動平均値 - -41.18%
340
2026/04/24～2026/10/05
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 | ||||||||||
| 10/05 | 5,650 | 5,650 | 5,600 | 5,600 | -0.36% | 200 | - | -2.35% | - | - |
| 10/02 | 5,630 | 5,630 | 5,620 | 5,620 | 0% | 200 | - | -2.14% | - | - |
| 09/28 | 5,600 | 5,620 | 5,600 | 5,620 | +0.36% | 300 | - | -2.38% | - | - |
| 09/25 | 5,620 | 5,620 | 5,600 | 5,600 | -0.88% | 300 | - | -2.9% | - | - |
| 09/24 | 5,640 | 5,650 | 5,640 | 5,650 | +0.18% | 700 | - | -2.23% | - | - |
| 09/18 | 5,640 | 5,640 | 5,640 | 5,640 | +0.53% | 100 | - | -2.57% | - | - |
| 09/17 | 5,650 | 5,650 | 5,610 | 5,610 | -0.71% | 200 | - | -3.31% | - | - |
| 09/16 | 5,650 | 5,650 | 5,650 | 5,650 | +0.53% | 200 | - | -2.85% | - | - |
| 09/15 | 5,610 | 5,690 | 5,610 | 5,620 | +0.18% | 300 | - | -3.62% | - | - |
| 09/14 | 5,610 | 5,610 | 5,610 | 5,610 | 0% | 100 | - | -3.97% | - | - |
| 09/11 | 5,610 | 5,610 | 5,610 | 5,610 | -0.36% | 100 | - | -4.15% | - | - |
| 09/10 | 5,630 | 5,630 | 5,630 | 5,630 | 0% | 200 | - | -3.92% | - | - |
| 09/08 | 5,630 | 5,630 | 5,630 | 5,630 | -0.53% | 300 | - | -4.12% | - | - |
| 09/07 | 5,660 | 5,660 | 5,660 | 5,660 | -0.35% | 100 | - | -3.71% | - | - |
| 09/04 | 5,640 | 5,680 | 5,640 | 5,680 | 0% | 400 | - | -3.4% | - | - |
| 09/03 | 5,750 | 5,750 | 5,640 | 5,680 | -2.07% | 800 | - | -3.48% | - | - |
| 09/02 | 5,800 | 5,800 | 5,800 | 5,800 | +0.17% | 200 | - | -1.56% | - | - |
| 09/01 | 5,890 | 5,890 | 5,790 | 5,790 | 0% | 400 | - | -1.86% | - | - |
| 08/31 | 5,890 | 5,900 | 5,700 | 5,790 | -3.34% | 1,900 | - | -2.03% | - | - |
| 08/28 | 5,990 | 5,990 | 5,990 | 5,990 | -0.99% | 100 | - | +1.13% | - | - |
| 08/27 | 6,000 | 6,050 | 5,980 | 6,050 | +1.17% | 500 | - | +2.01% | - | - |
| 08/26 | 5,980 | 5,980 | 5,980 | 5,980 | +0.17% | 200 | - | +0.84% | - | - |
| 08/25 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 300 | - | +0.54% | - | - |
| 08/24 | 5,990 | 5,990 | 5,920 | 5,970 | +0.84% | 400 | - | +0.32% | - | - |
| 08/21 | 5,910 | 5,920 | 5,810 | 5,920 | +1.89% | 400 | - | -0.55% | - | - |
| 08/19 | 5,870 | 5,870 | 5,810 | 5,810 | -2.68% | 200 | - | -2.47% | - | - |
| 08/18 | 5,870 | 5,970 | 5,870 | 5,970 | +1.7% | 400 | - | +0.05% | - | - |
| 08/17 | 5,890 | 5,890 | 5,860 | 5,870 | -0.34% | 700 | - | -1.59% | - | - |
| 08/14 | 5,910 | 6,020 | 5,890 | 5,890 | -0.34% | 700 | - | -1.17% | - | - |
| 08/13 | 6,170 | 6,170 | 5,910 | 5,910 | -1.01% | 1,500 | - | -0.64% | - | - |
| 08/12 | 5,850 | 5,970 | 5,850 | 5,970 | +0.34% | 500 | - | +0.54% | - | - |
| 08/10 | 6,020 | 6,020 | 5,920 | 5,950 | -1.16% | 800 | - | +0.37% | - | - |
| 08/07 | 5,900 | 6,020 | 5,900 | 6,020 | +2.03% | 200 | - | +1.96% | - | - |
| 08/06 | 5,790 | 5,900 | 5,790 | 5,900 | +0.17% | 500 | - | +0.34% | - | - |
| 08/05 | 5,870 | 5,890 | 5,790 | 5,890 | +2.08% | 500 | - | +0.55% | - | - |
| 08/04 | 6,130 | 6,130 | 5,770 | 5,770 | -2.7% | 1,300 | - | -1.11% | - | - |
| 08/03 | 5,780 | 5,980 | 5,780 | 5,930 | +2.24% | 500 | - | +1.96% | - | - |
| 07/31 | 5,800 | 5,800 | 5,800 | 5,800 | +1.75% | 100 | - | +0.21% | - | - |
| 07/30 | 5,600 | 5,700 | 5,600 | 5,700 | -1.72% | 300 | - | -1.18% | - | - |
| 07/28 | 5,800 | 5,800 | 5,800 | 5,800 | -1.19% | 100 | - | +0.78% | - | - |
| 07/27 | 6,020 | 6,020 | 5,870 | 5,870 | -2.17% | 500 | - | +2.35% | - | - |
| 07/24 | 6,020 | 6,060 | 6,000 | 6,000 | -0.33% | 300 | - | +5.04% | - | - |
| 07/23 | 6,020 | 6,020 | 6,020 | 6,020 | -1.63% | 100 | - | +5.91% | - | - |
| 07/22 | 6,170 | 6,170 | 6,000 | 6,120 | -1.13% | 1,100 | - | +8.17% | - | - |
| 07/21 | 6,130 | 6,190 | 6,130 | 6,190 | +2.65% | 800 | - | +10.01% | - | - |
| 07/17 | 6,260 | 6,330 | 6,030 | 6,030 | -2.43% | 1,100 | - | +7.85% | - | - |
| 07/16 | 6,300 | 6,300 | 6,180 | 6,180 | -1.9% | 10,200 | - | +11.19% | - | - |
| 07/15 | 6,010 | 6,300 | 6,010 | 6,300 | +4.83% | 2,900 | - | +14.17% | - | - |
| 07/14 | 6,010 | 6,010 | 6,010 | 6,010 | -0.33% | 400 | - | +9.83% | - | - |
| 07/13 | 6,100 | 6,100 | 5,950 | 6,030 | -0.33% | 900 | - | +10.91% | - | - |
| 07/10 | 5,950 | 6,050 | 5,930 | 6,050 | +2.2% | 2,500 | - | +11.93% | - | - |
| 07/09 | 5,850 | 6,000 | 5,780 | 5,920 | +2.96% | 1,000 | - | +10.24% | - | - |
| 07/08 | 5,650 | 5,750 | 5,650 | 5,750 | +2.68% | 600 | - | +7.64% | - | - |
| 07/07 | 5,600 | 5,600 | 5,600 | 5,600 | -1.06% | 100 | - | +5.28% | - | - |
| 07/06 | 5,700 | 5,800 | 5,600 | 5,660 | -0.7% | 8,300 | - | +6.61% | - | - |
| 07/03 | 5,450 | 5,700 | 5,450 | 5,700 | +6.34% | 2,200 | - | +7.67% | - | - |
| 07/02 | 5,420 | 5,420 | 5,360 | 5,360 | -1.11% | 600 | - | +1.55% | - | - |
| 07/01 | 5,340 | 5,470 | 5,340 | 5,420 | +1.5% | 800 | - | +2.79% | - | - |
| 06/30 | 5,320 | 5,370 | 5,320 | 5,340 | +0.38% | 700 | - | +1.48% | - | - |
| 06/29 | 5,300 | 5,320 | 5,300 | 5,320 | +0.38% | 500 | - | +1.26% | - | - |
| 06/26 | 5,300 | 5,300 | 5,300 | 5,300 | +1.53% | 100 | - | +1.01% | - | - |
| 06/25 | 5,260 | 5,260 | 5,220 | 5,220 | -1.88% | 600 | - | -0.44% | - | - |
| 06/24 | 5,340 | 5,340 | 5,210 | 5,320 | -0.93% | 2,600 | - | +1.43% | - | - |
| 06/23 | 5,330 | 5,370 | 5,330 | 5,370 | +1.32% | 200 | - | +2.4% | - | - |
| 06/22 | 5,310 | 5,320 | 5,300 | 5,300 | +0.19% | 600 | - | +1.09% | - | - |
| 06/19 | 5,290 | 5,290 | 5,290 | 5,290 | -0.19% | 100 | - | +0.8% | - | - |
| 06/18 | 5,420 | 5,420 | 5,300 | 5,300 | -1.3% | 400 | - | +0.89% | - | - |
| 06/17 | 5,370 | 5,370 | 5,370 | 5,370 | +0.56% | 300 | - | +2.15% | - | - |
| 06/16 | 5,340 | 5,340 | 5,340 | 5,340 | +0.75% | 300 | - | +1.52% | - | - |
| 06/15 | 5,270 | 5,300 | 5,270 | 5,300 | +2.12% | 1,200 | - | +0.66% | - | - |
| 06/12 | 5,190 | 5,190 | 5,190 | 5,190 | 0% | 100 | - | -1.5% | - | - |
| 06/11 | 5,190 | 5,190 | 5,190 | 5,190 | +0.78% | 100 | - | -1.67% | - | - |
| 06/10 | 5,150 | 5,160 | 5,150 | 5,150 | +0.19% | 300 | - | -2.66% | - | - |
| 06/08 | 5,160 | 5,300 | 5,140 | 5,140 | -1.53% | 1,000 | - | -3.15% | - | - |
| 06/05 | 5,210 | 5,220 | 5,210 | 5,220 | +0.58% | 300 | - | -1.92% | - | - |
| 06/04 | 5,200 | 5,270 | 5,190 | 5,190 | -0.38% | 500 | - | -2.66% | - | - |
| 06/03 | 5,230 | 5,330 | 5,200 | 5,210 | +0.77% | 1,400 | - | -2.51% | - | - |
| 06/02 | 5,340 | 5,340 | 5,170 | 5,170 | -3.54% | 500 | - | -3.44% | - | - |
| 06/01 | 5,330 | 5,360 | 5,310 | 5,360 | +1.52% | 700 | - | -0.17% | - | - |
| 05/29 | 5,200 | 5,280 | 5,200 | 5,280 | -0.19% | 1,200 | - | -1.84% | - | - |
| 05/28 | 5,190 | 5,290 | 5,190 | 5,290 | +0.76% | 200 | - | -1.89% | - | - |
| 05/27 | 5,200 | 5,250 | 5,150 | 5,250 | +2.34% | 700 | - | -2.81% | - | - |
| 05/26 | 5,150 | 5,150 | 5,130 | 5,130 | -0.19% | 300 | - | -5.25% | - | - |
| 05/25 | 5,200 | 5,200 | 5,140 | 5,140 | -0.19% | 600 | - | -5.45% | - | - |
| 05/22 | 5,200 | 5,200 | 5,150 | 5,150 | -1.15% | 3,300 | - | -5.63% | - | - |
| 05/21 | 5,260 | 5,260 | 5,210 | 5,210 | -0.95% | 3,300 | - | -4.87% | - | - |
| 05/20 | 5,290 | 5,320 | 5,250 | 5,260 | -0.75% | 1,300 | - | -4.36% | - | - |
| 05/19 | 5,340 | 5,340 | 5,300 | 5,300 | -0.93% | 1,200 | - | -3.97% | - | - |
| 05/18 | 5,450 | 5,450 | 5,350 | 5,350 | -1.29% | 2,300 | - | -3.36% | - | - |
| 05/15 | 5,450 | 5,450 | 5,420 | 5,420 | +0.18% | 400 | - | -2.48% | - | - |
| 05/14 | 5,450 | 5,450 | 5,410 | 5,410 | 0% | 800 | - | -3.03% | - | - |
| 05/13 | 5,430 | 5,450 | 5,410 | 5,410 | -0.37% | 500 | - | -3.58% | - | - |
| 05/12 | 5,500 | 5,500 | 5,430 | 5,430 | -0.91% | 600 | - | -3.76% | - | - |
| 05/11 | 5,420 | 5,500 | 5,420 | 5,480 | +1.48% | 1,500 | - | -3.35% | - | - |
| 05/08 | 5,420 | 5,440 | 5,400 | 5,400 | -0.18% | 900 | - | -5.51% | - | - |
| 05/07 | 5,540 | 5,540 | 5,400 | 5,410 | -1.81% | 1,500 | - | -6.08% | - | - |
| 05/01 | 5,540 | 5,540 | 5,510 | 5,510 | -0.9% | 200 | - | -5.05% | - | - |
| 04/30 | 5,500 | 5,560 | 5,500 | 5,560 | +1.09% | 600 | - | -4.75% | - | - |
| 04/27 | 5,480 | 5,500 | 5,480 | 5,500 | +0.36% | 300 | - | -6.29% | - | - |
| 04/24 | 5,500 | 5,500 | 5,480 | 5,480 | 0% | 500 | - | -7.21% | - | - |
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 | |
| 2008年 3月期 | 1,240 620 6/25 620 5/7 | 1,020 510 1/22 | 6,000 12,000 8/10 | - | - | +10.17% 5/21 | -10.9% 4/28 |
| 2009年 3月期 | 1,240 620 5/21 | 700 350 10/10 | 7,500 15,000 9/18 | - | - | +25.33% 1/30 | -27.61% 10/10 |
| 2010年 3月期 | 1,338 669 7/28 | 1,060 530 7/9 530 7/8 | 5,500 11,000 7/15 | - | - | +17.68% 7/28 | -6.56% 10/23 |
| 2011年 3月期 | 1,340 670 3/28 | 1,152 576 11/4 576 11/1 他2件 | 10,500 21,000 7/22 | 34億8735万 | 29億9808万 | +7.26% 3/28 | -7.54% 5/16 |
| 2012年 3月期 | 1,400 700 3/23 700 3/19 | 1,164 582 6/10 582 6/9 | 9,500 19,000 5/16 | 36億4350万 | 30億2931万 | +11.52% 6/28 | -4.47% 10/4 |
| 2013年 3月期 | 1,840 920 2/1 | 1,290 645 5/10 | 8,000 16,000 1/31 | 47億8860万 | 33億5722万 | +20.33% 7/27 | -3.94% 3/13 |
| 2014年 3月期 | 2,340 1,170 3/25 1,170 2/26 | 1,532 766 8/29 | 18,000 36,000 3/11 | 60億8985万 | 39億8703万 | +18.81% 1/22 | -15.23% 5/19 |
| 2015年 3月期 | 2,198 1,099 4/22 1,099 4/1 | 1,680 840 1/19 | 12,000 24,000 4/16 | 57億2029万 | 43億7220万 | +18.13% 5/18 | -11.99% 5/21 |
| 2016年 3月期 | 2,520 1,260 12/25 1,260 7/24 | 1,882 941 4/3 | 12,500 25,000 5/12 | 65億5830万 | 48億9790万 | +10.08% 6/5 | -11.14% 2/12 |
| 2017年 3月期 | 3,000 1,500 2/21 | 2,040 1,020 4/13 | 18,500 37,000 2/21 | 78億750万 | 53億910万 | +15.06% 2/21 | -10.16% 4/17 |
| 2018年 3月期 | 3,360 1,680 1/22 | 2,300 1,150 4/17 | 16,500 33,000 10/27 | 87億4440万 | 59億8575万 | +6.72% 5/23 | -9.81% 4/24 |
| 2019年 3月期 | 3,585 10/4 | 2,662 1,331 4/20 | 26,600 10/4 | 93億2996万 | 69億2785万 | +18.72% 6/4 | -10.4% 12/26 |
| 2020年 3月期 | 3,710 12/19 | 3,010 4/16 | 6,400 7/17 | 96億5527万 | 78億3352万 | +8.88% 7/23 | -7.22% 1/20 |
| 2021年 3月期 | 7,550 3/15 | 3,380 4/21 | 17,200 3/15 | 196億4887万 | 87億9645万 | +37.06% 3/15 | -13.15% 4/9 |
| 2022年 3月期 | 6,800 7/26 | 4,740 3/9 | 6,700 7/16 | 176億9700万 | 123億3585万 | +10.71% 7/26 | -18.22% 5/24 |
| 2023年 3月期 | 6,600 7/25 | 3,700 6/20 6/17 他5件 | 32,800 7/25 | 171億7650万 | 96億2925万 | +47.7% 7/22 | -17.1% 5/30 |
| 2024年 3月期 | 6,250 3/26 | 4,560 4/13 | 8,900 3/26 | 162億6562万 | 118億6740万 | +12.94% 7/13 | -5.25% 10/19 |
| 2025年 3月期 | 6,350 3/25 | 4,660 9/25 | 36,500 3/25 | 165億2587万 | 121億2765万 | +10.64% 3/25 | -9.96% 8/15 |
| 2026年 3月期 | 6,750 3/16 | 4,710 4/7 | 19,800 3/16 | 175億6687万 | 122億5777万 | +8.91% 3/3 | -10.41% 4/15 |
| 最新 | 5,600 2026/10/5 | 200 | 145億7400万 | -2.35% 5,735 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/22 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/29 vs 1997/12/22
- -11%（0.89倍）
- 1999/12/22 vs 1998/12/29
- -30%（0.7倍）
- 2000/12/22 vs 1999/12/22
- -30%（0.7倍）
- 2001/12/25 vs 2000/12/22
- 50%（1.5倍）
- 2002/12/25 vs 2001/12/25
- -13%（0.87倍）
- 2003/12/25 vs 2002/12/25
- 27%（1.27倍）
- 2004/12/22 vs 2003/12/25
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/22
- 38%（1.38倍）
- 2006/12/22 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/26 vs 2006/12/22
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/26
- -10%（0.9倍）
- 2009/12/22 vs 2008/12/29
- 25%（1.25倍）
- 2010/12/22 vs 2009/12/22
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/22
- 6%（1.06倍）
- 2012/12/27 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/27
- 12%（1.12倍）
- 2014/12/29 vs 2013/12/30
- 0%（1倍）
- 2015/12/28 vs 2014/12/29
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/28
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/27 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/28 vs 2019/12/27
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/28
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/10/05 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
344円（2000/12/08） - 1528%（16.28倍）
5,600円（10/5）
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。
