- 1827
- 2026/09/25
- 時価
- 499億円
- PER 予
- 17.17倍
- 2010年以降
- 赤字-44.41倍
（2010-2026年） - PBR
- 1倍
- 2010年以降
- 0.28-1.48倍
（2010-2026年） - 配当 予
- 1.73%
- ROE 予
- 5.81%
- ROA 予
- 3.18%
- 資料
- Link
- CSV,JSON
ナカノフドー建設（1827）の時価総額の推移
- 2010年3月31日
- 66億9263万
- 2011年3月31日
- 81億705万
- 2012年3月30日
- 62億7865万
- 2013年3月29日
- 81億7604万
- 2014年3月31日
- 82億8524万
- 2015年3月31日
- 139億2269万
- 2016年3月31日
- 189億4088万
- 2017年3月31日
- 221億254万
- 2018年3月30日
- 216億5485万
- 2019年3月29日
- 164億9823万
- 2020年3月31日
- 124億7622万
- 2021年3月31日
- 136億4434万
- 2022年3月31日
- 115億1322万
- 2023年3月31日
- 126億8143万
- 2024年3月29日
- 209億6309万
- 2025年3月31日
- 264億2651万
- 2026年3月31日
- 450億1676万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 1,405 | 1,449 | 1,390 | 1,449 | +1.47% | 34,200 | - | +6.86% | - | - |
| 09/24 | 1,426 | 1,429 | 1,385 | 1,428 | +1.35% | 31,900 | - | +5.62% | - | - |
| 09/18 | 1,464 | 1,464 | 1,381 | 1,409 | -3.63% | 19,800 | - | +4.37% | - | - |
| 09/17 | 1,403 | 1,477 | 1,396 | 1,462 | +3.69% | 32,500 | - | +8.3% | - | - |
| 09/16 | 1,339 | 1,431 | 1,331 | 1,410 | +4.83% | 35,800 | - | +4.6% | - | - |
| 09/15 | 1,322 | 1,345 | 1,299 | 1,345 | +1.82% | 9,700 | - | -0.22% | - | - |
| 09/14 | 1,300 | 1,321 | 1,290 | 1,321 | +0.76% | 2,100 | - | -2.37% | - | - |
| 09/11 | 1,313 | 1,314 | 1,293 | 1,311 | -0.15% | 7,100 | - | -3.6% | - | - |
| 09/10 | 1,322 | 1,352 | 1,283 | 1,313 | -1.57% | 11,800 | - | -3.46% | - | - |
| 09/09 | 1,333 | 1,345 | 1,330 | 1,334 | -0.6% | 5,200 | - | -1.91% | - | - |
| 09/08 | 1,354 | 1,354 | 1,342 | 1,342 | -1.83% | 800 | - | -1.32% | - | - |
| 09/07 | 1,366 | 1,373 | 1,340 | 1,367 | +0.96% | 9,800 | - | +0.66% | - | - |
| 09/04 | 1,320 | 1,354 | 1,313 | 1,354 | +2.11% | 7,800 | - | -0.15% | - | - |
| 09/03 | 1,345 | 1,375 | 1,322 | 1,326 | -1.92% | 6,500 | - | -2.07% | - | - |
| 09/02 | 1,355 | 1,363 | 1,333 | 1,352 | -0.59% | 5,600 | - | -0.29% | - | - |
| 09/01 | 1,381 | 1,403 | 1,355 | 1,360 | -1.59% | 17,800 | - | +0.37% | - | - |
| 08/31 | 1,363 | 1,415 | 1,363 | 1,382 | +0.66% | 24,100 | - | +2.07% | - | - |
| 08/28 | 1,314 | 1,391 | 1,314 | 1,373 | +2.54% | 18,100 | - | +1.4% | - | - |
| 08/27 | 1,350 | 1,350 | 1,320 | 1,339 | -0.22% | 5,800 | - | -1.11% | - | - |
| 08/26 | 1,329 | 1,349 | 1,310 | 1,342 | +0.68% | 10,600 | - | -0.89% | - | - |
| 08/25 | 1,313 | 1,334 | 1,302 | 1,333 | 0% | 7,000 | - | -1.62% | - | - |
| 08/24 | 1,293 | 1,337 | 1,288 | 1,333 | +3.57% | 13,600 | - | -1.62% | - | - |
| 08/21 | 1,279 | 1,300 | 1,277 | 1,287 | -0.39% | 4,800 | - | -4.74% | - | - |
| 08/20 | 1,300 | 1,313 | 1,285 | 1,292 | -2.56% | 23,000 | - | -4.15% | - | - |
| 08/19 | 1,333 | 1,338 | 1,285 | 1,326 | -2.14% | 69,900 | - | -1.34% | - | - |
| 08/18 | 1,390 | 1,390 | 1,345 | 1,355 | -2.8% | 18,700 | - | +1.27% | - | - |
| 08/17 | 1,358 | 1,399 | 1,353 | 1,394 | +0.43% | 13,500 | - | +4.65% | - | - |
| 08/14 | 1,401 | 1,412 | 1,370 | 1,388 | -1.91% | 19,200 | - | +4.6% | - | - |
| 08/13 | 1,400 | 1,427 | 1,377 | 1,415 | +0.07% | 24,000 | - | +7.03% | - | - |
| 08/12 | 1,481 | 1,481 | 1,403 | 1,414 | -3.15% | 11,300 | - | +7.45% | - | - |
| 08/10 | 1,441 | 1,480 | 1,356 | 1,460 | -3.38% | 31,200 | - | +11.37% | - | - |
| 08/07 | 1,345 | 1,579 | 1,272 | 1,511 | +14.9% | 55,500 | - | +15.96% | - | - |
| 08/06 | 1,315 | 1,318 | 1,267 | 1,315 | +0.38% | 8,400 | - | +1.7% | - | - |
| 08/05 | 1,325 | 1,338 | 1,309 | 1,310 | -1.73% | 15,800 | - | +1.55% | - | - |
| 08/04 | 1,278 | 1,344 | 1,278 | 1,333 | +3.49% | 16,300 | - | +3.49% | - | - |
| 08/03 | 1,316 | 1,318 | 1,274 | 1,288 | -3.16% | 6,400 | - | +0.31% | - | - |
| 07/31 | 1,270 | 1,338 | 1,262 | 1,330 | +2.31% | 35,400 | - | +3.83% | - | - |
| 07/30 | 1,332 | 1,345 | 1,245 | 1,300 | -4.55% | 72,200 | - | +1.8% | - | - |
| 07/29 | 1,305 | 1,378 | 1,244 | 1,362 | +2.79% | 32,700 | - | +6.99% | - | - |
| 07/28 | 1,332 | 1,347 | 1,261 | 1,325 | -1.78% | 27,000 | - | +4.5% | - | - |
| 07/27 | 1,362 | 1,362 | 1,342 | 1,349 | -1.39% | 3,300 | - | +6.64% | - | - |
| 07/24 | 1,373 | 1,388 | 1,328 | 1,368 | -1.79% | 19,000 | - | +8.57% | - | - |
| 07/23 | 1,359 | 1,415 | 1,340 | 1,393 | +4.82% | 32,200 | - | +11.08% | - | - |
| 07/22 | 1,375 | 1,390 | 1,321 | 1,329 | -3.35% | 22,200 | - | +6.49% | - | - |
| 07/21 | 1,385 | 1,416 | 1,359 | 1,375 | +3.77% | 55,600 | - | +10.44% | - | - |
| 07/17 | 1,236 | 1,328 | 1,235 | 1,325 | +7.9% | 26,900 | - | +6.94% | - | - |
| 07/16 | 1,219 | 1,247 | 1,217 | 1,228 | +0.16% | 3,500 | - | -0.24% | - | - |
| 07/15 | 1,196 | 1,257 | 1,185 | 1,226 | +3.63% | 10,200 | - | -0.16% | - | - |
| 07/14 | 1,180 | 1,218 | 1,169 | 1,183 | +0.25% | 12,600 | - | -3.43% | - | - |
| 07/13 | 1,216 | 1,222 | 1,180 | 1,180 | -2.56% | 14,600 | - | -3.52% | - | - |
| 07/10 | 1,249 | 1,249 | 1,211 | 1,211 | -2.96% | 3,300 | - | -0.98% | - | - |
| 07/09 | 1,264 | 1,264 | 1,232 | 1,248 | -1.27% | 9,300 | - | +2.13% | - | - |
| 07/08 | 1,279 | 1,280 | 1,264 | 1,264 | -0.32% | 2,700 | - | +3.69% | - | - |
| 07/07 | 1,276 | 1,316 | 1,266 | 1,268 | -1.25% | 7,300 | - | +4.02% | - | - |
| 07/06 | 1,260 | 1,332 | 1,260 | 1,284 | +1.42% | 9,100 | - | +5.33% | - | - |
| 07/03 | 1,244 | 1,322 | 1,244 | 1,266 | +0.24% | 12,500 | - | +3.94% | - | - |
| 07/02 | 1,252 | 1,323 | 1,249 | 1,263 | +1.85% | 19,200 | - | +3.52% | - | - |
| 07/01 | 1,242 | 1,267 | 1,237 | 1,240 | -0.8% | 12,200 | - | +1.47% | - | - |
| 06/30 | 1,241 | 1,279 | 1,219 | 1,250 | +0.64% | 10,600 | - | +2.21% | - | - |
| 06/29 | 1,238 | 1,259 | 1,218 | 1,242 | +1.31% | 9,000 | - | +1.47% | - | - |
| 06/26 | 1,212 | 1,250 | 1,195 | 1,226 | +1.16% | 11,500 | - | 0% | - | - |
| 06/25 | 1,240 | 1,240 | 1,202 | 1,212 | +0.17% | 11,700 | - | -1.22% | - | - |
| 06/24 | 1,240 | 1,240 | 1,201 | 1,210 | -2.42% | 14,300 | - | -1.63% | - | - |
| 06/23 | 1,262 | 1,263 | 1,210 | 1,240 | 0% | 20,900 | - | +0.57% | - | - |
| 06/22 | 1,231 | 1,251 | 1,231 | 1,240 | +1.64% | 13,300 | - | +0.24% | - | - |
| 06/19 | 1,223 | 1,237 | 1,199 | 1,220 | -0.97% | 4,300 | - | -1.69% | - | - |
| 06/18 | 1,233 | 1,237 | 1,216 | 1,232 | -0.08% | 3,700 | - | -1.44% | - | - |
| 06/17 | 1,250 | 1,256 | 1,226 | 1,233 | -1.36% | 18,600 | - | -2.07% | - | - |
| 06/16 | 1,211 | 1,259 | 1,211 | 1,250 | +2.29% | 17,000 | - | -1.65% | - | - |
| 06/15 | 1,164 | 1,233 | 1,164 | 1,222 | +7.01% | 13,300 | - | -4.68% | - | - |
| 06/12 | 1,141 | 1,161 | 1,129 | 1,142 | +0.26% | 9,700 | - | -11.81% | - | - |
| 06/11 | 1,160 | 1,160 | 1,117 | 1,139 | -1.98% | 19,100 | - | -12.85% | - | - |
| 06/10 | 1,159 | 1,171 | 1,134 | 1,162 | +1.66% | 22,400 | - | -11.9% | - | - |
| 06/09 | 1,176 | 1,176 | 1,140 | 1,143 | -2.64% | 30,800 | - | -13.8% | - | - |
| 06/08 | 1,164 | 1,177 | 1,138 | 1,174 | -0.25% | 16,900 | - | -12.13% | - | - |
| 06/05 | 1,170 | 1,203 | 1,160 | 1,177 | -0.08% | 32,500 | - | -12.36% | - | - |
| 06/04 | 1,237 | 1,237 | 1,178 | 1,178 | -6.73% | 32,400 | - | -12.68% | - | - |
| 06/03 | 1,261 | 1,272 | 1,258 | 1,263 | -0.16% | 4,300 | - | -6.79% | - | - |
| 06/02 | 1,256 | 1,265 | 1,237 | 1,265 | -0.16% | 5,900 | - | -6.92% | - | - |
| 06/01 | 1,323 | 1,323 | 1,266 | 1,267 | -3.72% | 9,100 | - | -6.98% | - | - |
| 05/29 | 1,296 | 1,329 | 1,282 | 1,316 | +1.54% | 15,100 | - | -3.66% | - | - |
| 05/28 | 1,285 | 1,318 | 1,275 | 1,296 | +0.86% | 35,100 | - | -5.19% | - | - |
| 05/27 | 1,277 | 1,303 | 1,272 | 1,285 | +0.63% | 46,200 | - | -6.07% | - | - |
| 05/26 | 1,270 | 1,284 | 1,245 | 1,277 | -1.01% | 48,800 | - | -6.79% | - | - |
| 05/25 | 1,251 | 1,298 | 1,234 | 1,290 | +3.2% | 31,600 | - | -5.98% | - | - |
| 05/22 | 1,285 | 1,286 | 1,219 | 1,250 | -2.65% | 50,700 | - | -9.09% | - | - |
| 05/21 | 1,288 | 1,321 | 1,282 | 1,284 | +1.02% | 29,800 | - | -6.82% | - | - |
| 05/20 | 1,320 | 1,320 | 1,231 | 1,271 | -5.01% | 66,400 | - | -8.16% | - | - |
| 05/19 | 1,352 | 1,396 | 1,322 | 1,338 | -1.04% | 50,800 | - | -3.81% | - | - |
| 05/18 | 1,454 | 1,477 | 1,339 | 1,352 | -6.44% | 64,700 | - | -3.15% | - | - |
| 05/15 | 1,446 | 1,446 | 1,379 | 1,445 | -1.37% | 32,000 | - | +3.51% | - | - |
| 05/14 | 1,521 | 1,521 | 1,325 | 1,465 | -3.24% | 100,300 | - | +5.17% | - | - |
| 05/13 | 1,529 | 1,529 | 1,488 | 1,514 | -1.37% | 33,300 | - | +8.92% | - | - |
| 05/12 | 1,536 | 1,591 | 1,520 | 1,535 | -0.07% | 48,200 | - | +10.83% | - | - |
| 05/11 | 1,464 | 1,547 | 1,446 | 1,536 | +4.92% | 75,900 | - | +11.39% | - | - |
| 05/08 | 1,395 | 1,464 | 1,341 | 1,464 | +3.24% | 74,300 | - | +6.86% | - | - |
| 05/07 | 1,377 | 1,435 | 1,371 | 1,418 | +5.27% | 26,000 | - | +3.96% | - | - |
| 05/01 | 1,374 | 1,374 | 1,343 | 1,347 | -2.74% | 17,400 | - | -1.1% | - | - |
| 04/30 | 1,337 | 1,405 | 1,334 | 1,385 | +1.69% | 83,900 | - | +1.47% | - | - |
| 04/28 | 1,321 | 1,362 | 1,320 | 1,362 | +3.1% | 23,600 | - | -0.22% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 202 3/26 | 121 4/1 | 855,500 5/15 | - | - | 66億9263万 3/31 |
| 2011年 3月期 | 258 3/25 | 179 11/4 11/2 | 239,000 3/14 | 89億50万 | 61億7515万 | 81億705万 3/31 |
| 2012年 3月期 | 232 4/1 | 155 11/21 | 1,407,500 2/8 | 80億355万 | 53億4720万 | 62億7865万 3/30 |
| 2013年 3月期 | 320 1/8 | 119 6/7 | 8,857,000 1/8 | 110億3939万 | 41億527万 | 81億7604万 3/29 |
| 2014年 3月期 | 276 4/24 | 192 4/2 | 264,000 4/23 | 95億2147万 | 66億2363万 | 82億8524万 3/31 |
| 2015年 3月期 | 448 9/5 | 220 4/15 | 2,017,800 7/17 | 154億5514万 | 75億8958万 | 139億2269万 3/31 |
| 2016年 3月期 | 856 8/19 | 396 4/1 | 509,100 5/15 | 295億3037万 | 136億6124万 | 189億4088万 3/31 |
| 2017年 3月期 | 715 3/10 | 380 7/8 | 433,700 11/14 | 246億6613万 | 131億927万 | 221億254万 3/31 |
| 2018年 3月期 | 735 1/16 | 558 2/9 | 369,900 5/15 | 253億5610万 | 192億4993万 | 216億5485万 3/30 |
| 2019年 3月期 | 735 7/27 7/26 | 425 12/25 | 405,900 12/26 | 253億5610万 | 146億6169万 | 164億9823万 3/29 |
| 2020年 3月期 | 516 11/7 | 296 3/17 | 189,000 5/24 | 178億101万 | 102億1143万 | 124億7622万 3/31 |
| 2021年 3月期 | 433 11/13 | 314 4/21 | 112,800 1/28 | 149億3767万 | 108億3240万 | 136億4434万 3/31 |
| 2022年 3月期 | 425 7/26 | 322 12/20 | 222,800 8/13 | 146億6169万 | 111億838万 | 115億1322万 3/31 |
| 2023年 3月期 | 398 3/9 | 293 6/20 | 307,500 3/9 | 137億3024万 | 101億794万 | 126億8143万 3/31 |
| 2024年 3月期 | 708 3/7 | 360 4/6 | 1,339,500 11/28 | 244億2465万 | 124億1931万 | 209億6309万 3/29 |
| 2025年 3月期 | 852 3/21 3/19 | 416 8/5 | 755,200 3/31 | 293億9237万 | 143億5120万 | 264億2651万 3/31 |
| 2026年 3月期 | 1,710 2/13 | 578 4/7 | 642,800 6/11 | 589億9174万 | 199億3990万 | 450億1676万 3/31 |
| 最新 | 1,449 2026/9/25 | 34,200 | 499億8774万 | |||
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。
