NJS（2325）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,865
- 始値
- 4,865
- 高値
- 4,915
- 安値
- 4,805
- 終値 -0.21%
- 4,855
- 出来高 -18.77%
- 22,500
乖離率
- 株価（5日）
移動平均値 - -2.41%
4,975 - 株価（25日）
移動平均値 - -0.49%
4,879 - 出来高（5日）
移動平均値 - -13.19%
25,920
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 4,865 | 4,915 | 4,805 | 4,855 | -0.21% | 22,500 | 487億8304万 | -0.49% | 18.87 | 1.53 |
| 06/02 | 4,925 | 4,935 | 4,810 | 4,865 | -2.6% | 27,700 | 488億8352万 | -0.08% | 18.91 | 1.53 |
| 06/01 | 5,160 | 5,160 | 4,990 | 4,995 | -1.28% | 30,600 | 501億8976万 | +2.74% | 19.42 | 1.57 |
| 05/29 | 5,100 | 5,260 | 5,060 | 5,060 | -0.78% | 24,500 | 508億4288万 | +4.31% | 19.67 | 1.59 |
| 05/28 | 5,090 | 5,120 | 4,995 | 5,100 | -0.97% | 24,300 | 512億4480万 | +5.35% | 19.82 | 1.61 |
| 05/27 | 5,260 | 5,260 | 5,140 | 5,150 | -3.2% | 21,800 | 517億4720万 | +6.71% | 20.02 | 1.62 |
| 05/26 | 5,310 | 5,320 | 5,240 | 5,320 | -0.56% | 13,300 | 534億5536万 | +10.63% | 20.68 | 1.68 |
| 05/25 | 5,360 | 5,370 | 5,170 | 5,350 | +1.52% | 34,000 | 537億5680万 | +11.81% | 20.8 | 1.69 |
| 05/22 | 5,190 | 5,310 | 5,140 | 5,270 | +2.93% | 41,500 | 529億5296万 | +10.74% | 20.48 | 1.66 |
| 05/21 | 5,000 | 5,140 | 5,000 | 5,120 | +4.38% | 33,400 | 514億4576万 | +8.11% | 19.9 | 1.61 |
| 05/20 | 4,950 | 4,995 | 4,845 | 4,905 | -1.8% | 22,300 | 492億8544万 | +3.94% | 19.07 | 1.55 |
| 05/19 | 4,975 | 5,120 | 4,935 | 4,995 | +2.88% | 45,200 | 501億8976万 | +5.89% | 19.42 | 1.57 |
| 05/18 | 5,070 | 5,070 | 4,770 | 4,855 | -4.24% | 43,900 | 487億8304万 | +3.06% | 18.87 | 1.53 |
| 05/15 | 5,030 | 5,090 | 4,835 | 5,070 | +4.86% | 98,400 | 509億4336万 | +7.69% | 19.71 | 1.6 |
| 05/14 | 4,545 | 4,880 | 4,530 | 4,835 | +5.91% | 62,700 | 485億8208万 | +2.89% | 18.79 | 1.52 |
| 05/13 | 4,635 | 4,645 | 4,565 | 4,565 | -0.98% | 10,900 | 458億6912万 | -2.73% | 17.74 | 1.44 |
| 05/12 | 4,595 | 4,680 | 4,595 | 4,610 | +0.44% | 13,100 | 463億2128万 | -1.85% | 17.92 | 1.45 |
| 05/11 | 4,500 | 4,595 | 4,465 | 4,590 | +2% | 37,900 | 461億2032万 | -2.34% | 17.84 | 1.45 |
| 05/08 | 4,530 | 4,580 | 4,500 | 4,500 | -0.99% | 20,000 | 452億1600万 | -4.23% | 17.49 | 1.42 |
| 05/07 | 4,635 | 4,665 | 4,545 | 4,545 | -2.05% | 24,000 | 456億6816万 | -3.36% | 17.67 | 1.43 |
| 05/01 | 4,715 | 4,720 | 4,620 | 4,640 | -1.59% | 18,600 | 466億2272万 | -1.47% | 18.04 | 1.46 |
| 04/30 | 4,750 | 4,750 | 4,675 | 4,715 | -2.18% | 27,500 | 473億7632万 | +0.15% | 18.33 | 1.49 |
| 04/28 | 4,620 | 4,820 | 4,620 | 4,820 | +3.88% | 104,000 | 484億3136万 | +2.4% | 18.74 | 1.52 |
| 04/27 | 4,630 | 4,660 | 4,605 | 4,640 | +0.76% | 20,700 | 466億2272万 | -1.21% | 18.04 | 1.46 |
| 04/24 | 4,605 | 4,640 | 4,580 | 4,605 | -0.22% | 12,400 | 462億7104万 | -1.81% | 17.9 | 1.45 |
| 04/23 | 4,675 | 4,675 | 4,565 | 4,615 | -1.18% | 24,500 | 463億7152万 | -1.62% | 17.94 | 1.45 |
| 04/22 | 4,810 | 4,820 | 4,670 | 4,670 | -1.48% | 31,900 | 469億2416万 | -0.6% | 18.15 | 1.47 |
| 04/21 | 4,800 | 4,820 | 4,720 | 4,740 | -1.04% | 24,200 | 476億2752万 | +0.87% | 18.42 | 1.49 |
| 04/20 | 4,740 | 4,805 | 4,740 | 4,790 | +1.16% | 14,900 | 481億2992万 | +2.05% | 18.62 | 1.51 |
| 04/17 | 4,735 | 4,805 | 4,730 | 4,735 | 0% | 13,400 | 475億7728万 | +1.09% | 18.4 | 1.49 |
| 04/16 | 4,750 | 4,780 | 4,735 | 4,735 | +0.74% | 12,700 | 475億7728万 | +1.22% | 18.4 | 1.49 |
| 04/15 | 4,720 | 4,785 | 4,665 | 4,700 | -0.11% | 19,500 | 472億2560万 | +0.51% | 18.27 | 1.48 |
| 04/14 | 4,750 | 4,750 | 4,695 | 4,705 | +0.21% | 15,400 | 472億7584万 | +0.75% | 18.29 | 1.48 |
| 04/13 | 4,660 | 4,705 | 4,660 | 4,695 | -0.11% | 14,900 | 471億7536万 | +0.77% | 18.25 | 1.48 |
| 04/10 | 4,845 | 4,880 | 4,690 | 4,700 | -2.99% | 34,600 | 472億2560万 | +1.01% | 18.27 | 1.48 |
| 04/09 | 4,870 | 4,880 | 4,815 | 4,845 | -0.41% | 25,100 | 486億8256万 | +4.24% | 18.83 | 1.53 |
| 04/08 | 4,830 | 4,970 | 4,830 | 4,865 | +1.88% | 46,400 | 488億8352万 | +5.05% | 18.91 | 1.53 |
| 04/07 | 4,790 | 4,815 | 4,745 | 4,775 | -1.14% | 16,800 | 479億7920万 | +3.38% | 18.56 | 1.5 |
| 04/06 | 4,690 | 4,830 | 4,690 | 4,830 | +2.66% | 20,500 | 485億3184万 | +4.64% | 18.77 | 1.52 |
| 04/03 | 4,695 | 4,730 | 4,670 | 4,705 | +1.07% | 12,100 | 472億7584万 | +1.99% | 18.29 | 1.48 |
| 04/02 | 4,730 | 4,785 | 4,650 | 4,655 | -0.53% | 22,300 | 467億7344万 | +0.91% | 18.09 | 1.47 |
| 04/01 | 4,630 | 4,700 | 4,630 | 4,680 | +2.18% | 20,200 | 470億2464万 | +1.45% | 18.19 | 1.47 |
| 03/31 | 4,595 | 4,645 | 4,570 | 4,580 | -0.33% | 17,500 | 460億1984万 | -0.61% | 17.8 | 1.44 |
| 03/30 | 4,700 | 4,700 | 4,540 | 4,595 | -2.23% | 28,000 | 461億7056万 | -0.28% | 17.86 | 1.45 |
| 03/27 | 4,625 | 4,700 | 4,605 | 4,700 | +2.06% | 18,900 | 472億2560万 | +2.02% | 18.27 | 1.48 |
| 03/26 | 4,650 | 4,695 | 4,570 | 4,605 | -1.6% | 15,500 | 462億7104万 | +0.17% | 17.9 | 1.45 |
| 03/25 | 4,605 | 4,680 | 4,605 | 4,680 | +2.3% | 21,600 | 470億2464万 | +1.92% | 18.19 | 1.47 |
| 03/24 | 4,505 | 4,590 | 4,495 | 4,575 | +2.58% | 16,100 | 459億6960万 | -0.31% | 17.78 | 1.44 |
| 03/23 | 4,550 | 4,570 | 4,460 | 4,460 | -4.09% | 32,800 | 448億1408万 | -3.02% | 17.34 | 1.41 |
| 03/19 | 4,695 | 4,705 | 4,650 | 4,650 | -2.92% | 25,500 | 467億2320万 | +0.63% | 18.07 | 1.47 |
| 03/18 | 4,680 | 4,795 | 4,675 | 4,790 | +2.46% | 27,600 | 481億2992万 | +3.3% | 18.62 | 1.51 |
| 03/17 | 4,620 | 4,690 | 4,620 | 4,675 | +1.19% | 15,900 | 469億7440万 | +0.67% | 18.17 | 1.47 |
| 03/16 | 4,545 | 4,660 | 4,545 | 4,620 | +1.65% | 20,300 | 464億2176万 | -0.82% | 17.96 | 1.46 |
| 03/13 | 4,515 | 4,630 | 4,515 | 4,545 | -0.87% | 20,500 | 456億6816万 | -2.78% | 17.67 | 1.43 |
| 03/12 | 4,650 | 4,650 | 4,545 | 4,585 | -2.03% | 16,200 | 460億7008万 | -2.34% | 17.82 | 1.44 |
| 03/11 | 4,625 | 4,745 | 4,600 | 4,680 | +2.63% | 27,500 | 470億2464万 | -0.72% | 18.19 | 1.47 |
| 03/10 | 4,480 | 4,610 | 4,480 | 4,560 | +2.93% | 41,100 | 458億1888万 | -3.51% | 17.72 | 1.44 |
| 03/09 | 4,360 | 4,445 | 4,315 | 4,430 | -2.21% | 36,800 | 445億1264万 | -6.48% | 17.22 | 1.4 |
| 03/06 | 4,520 | 4,550 | 4,475 | 4,530 | -1.31% | 27,800 | 455億1744万 | -4.65% | 17.61 | 1.43 |
| 03/05 | 4,560 | 4,640 | 4,525 | 4,590 | +3.73% | 28,600 | 461億2032万 | -3.65% | 17.84 | 1.45 |
| 03/04 | 4,495 | 4,585 | 4,400 | 4,425 | -3.07% | 52,400 | 444億6240万 | -7.33% | 17.2 | 1.39 |
| 03/03 | 4,705 | 4,775 | 4,565 | 4,565 | -2.77% | 29,700 | 458億6912万 | -4.76% | 17.74 | 1.44 |
| 03/02 | 4,625 | 4,745 | 4,610 | 4,695 | -1.37% | 24,200 | 471億7536万 | -2.41% | 18.25 | 1.48 |
| 02/27 | 4,680 | 4,765 | 4,650 | 4,760 | +1.6% | 31,200 | 478億2848万 | -1.35% | 18.5 | 1.5 |
| 02/26 | 4,670 | 4,765 | 4,665 | 4,685 | +0.43% | 40,300 | 470億7488万 | -3.08% | 18.21 | 1.48 |
| 02/25 | 4,625 | 4,730 | 4,600 | 4,665 | +2.53% | 64,700 | 468億7392万 | -3.77% | 18.13 | 1.47 |
| 02/24 | 4,575 | 4,610 | 4,520 | 4,550 | -0.55% | 31,700 | 457億1840万 | -6.53% | 17.69 | 1.43 |
| 02/20 | 4,570 | 4,595 | 4,485 | 4,575 | +0.11% | 42,100 | 459億6960万 | -6.61% | 17.78 | 1.44 |
| 02/19 | 4,520 | 4,620 | 4,520 | 4,570 | +2.24% | 49,500 | 459億1936万 | -7.4% | 17.76 | 1.44 |
| 02/18 | 4,500 | 4,535 | 4,455 | 4,470 | +0.11% | 58,200 | 449億1456万 | -9.86% | 17.37 | 1.41 |
| 02/17 | 4,535 | 4,550 | 4,450 | 4,465 | -2.93% | 81,300 | 448億6432万 | -10.45% | 17.36 | 1.41 |
| 02/16 | 4,655 | 4,715 | 4,470 | 4,600 | -5.06% | 122,100 | 462億2080万 | -8.15% | 17.88 | 1.45 |
| 02/13 | 5,030 | 5,040 | 4,840 | 4,845 | -3.1% | 64,900 | 486億8256万 | -3.45% | 18.83 | 1.53 |
| 02/12 | 5,070 | 5,080 | 5,000 | 5,000 | -0.79% | 23,200 | 502億4000万 | -0.48% | 19.43 | 1.58 |
| 02/10 | 4,970 | 5,060 | 4,970 | 5,040 | +1.41% | 17,500 | 506億4192万 | +0.28% | 19.59 | 1.59 |
| 02/09 | 5,050 | 5,050 | 4,960 | 4,970 | -1.19% | 40,900 | 499億3856万 | -1.13% | 19.32 | 1.57 |
| 02/06 | 5,040 | 5,040 | 4,950 | 5,030 | -0.4% | 27,300 | 505億4144万 | -0.04% | 19.55 | 1.58 |
| 02/05 | 5,030 | 5,090 | 5,030 | 5,050 | +0.2% | 17,300 | 507億4240万 | +0.24% | 19.63 | 1.59 |
| 02/04 | 5,000 | 5,090 | 5,000 | 5,040 | -0.2% | 20,800 | 506億4192万 | -0.02% | 19.59 | 1.59 |
| 02/03 | 5,030 | 5,090 | 5,000 | 5,050 | +1% | 23,900 | 507億4240万 | +0.06% | 19.63 | 1.59 |
| 02/02 | 4,880 | 5,050 | 4,875 | 5,000 | +3.52% | 51,600 | 502億4000万 | -0.99% | 19.43 | 1.58 |
| 01/30 | 4,795 | 4,855 | 4,750 | 4,830 | +1.05% | 21,200 | 485億3184万 | -4.47% | 18.77 | 1.52 |
| 01/29 | 4,815 | 4,830 | 4,765 | 4,780 | -1.24% | 30,700 | 480億2944万 | -5.7% | 18.58 | 1.51 |
| 01/28 | 4,860 | 4,890 | 4,820 | 4,840 | -0.92% | 19,400 | 486億3232万 | -4.86% | 18.81 | 1.52 |
| 01/27 | 4,875 | 4,905 | 4,860 | 4,885 | +0.31% | 19,500 | 490億8448万 | -4.31% | 18.99 | 1.54 |
| 01/26 | 4,990 | 4,990 | 4,870 | 4,870 | -2.79% | 46,400 | 489億3376万 | -4.85% | 18.93 | 1.53 |
| 01/23 | 5,040 | 5,040 | 4,995 | 5,010 | -0.6% | 17,500 | 503億4048万 | -2.3% | 19.47 | 1.58 |
| 01/22 | 5,050 | 5,060 | 5,000 | 5,040 | +0.8% | 14,500 | 506億4192万 | -1.91% | 19.59 | 1.59 |
| 01/21 | 4,990 | 5,030 | 4,940 | 5,000 | -0.6% | 30,100 | 502億4000万 | -2.8% | 19.43 | 1.58 |
| 01/20 | 5,160 | 5,160 | 5,030 | 5,030 | -2.71% | 26,900 | 505億4144万 | -2.27% | 19.55 | 1.58 |
| 01/19 | 5,250 | 5,260 | 5,140 | 5,170 | -2.82% | 37,300 | 519億4816万 | +0.35% | 20.1 | 1.63 |
| 01/16 | 5,600 | 5,640 | 5,240 | 5,320 | -2.74% | 88,500 | 534億5536万 | +3.16% | 20.68 | 1.68 |
| 01/15 | 5,190 | 5,490 | 5,180 | 5,470 | +5.6% | 70,000 | 549億6256万 | +6.11% | 21.26 | 1.72 |
| 01/14 | 5,120 | 5,230 | 5,120 | 5,180 | +0.78% | 39,600 | 520億4864万 | +0.72% | 20.13 | 1.63 |
| 01/13 | 5,150 | 5,150 | 5,000 | 5,140 | +2.8% | 49,000 | 516億4672万 | -0.06% | 19.98 | 1.62 |
| 01/09 | 4,925 | 5,020 | 4,885 | 5,000 | +2.77% | 42,100 | 502億4000万 | -2.8% | 19.43 | 1.58 |
| 01/08 | 4,980 | 4,990 | 4,860 | 4,865 | -2.41% | 59,100 | 488億8352万 | -5.57% | 18.91 | 1.53 |
| 01/07 | 5,050 | 5,080 | 4,970 | 4,985 | -1.29% | 35,900 | 500億8928万 | -3.45% | 19.38 | 1.57 |
| 01/06 | 5,060 | 5,100 | 5,050 | 5,050 | -0.2% | 15,700 | 507億4240万 | -2.4% | 19.63 | 1.59 |
| 01/05 | 5,100 | 5,120 | 5,050 | 5,060 | -0.78% | 14,400 | 508億4288万 | -2.34% | 19.67 | 1.59 |
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 12月期 | 1,070 107,000 1/7 | 607 60,700 11/21 | 43,900 439 12/16 | - | - | +11.45% 12/16 | -21.06% 10/10 |
| 2009年 12月期 | 1,099 109,900 8/17 | 617 61,700 2/13 61,700 2/12 | 42,300 423 8/14 | - | - | +18.49% 6/2 | -12.66% 11/25 |
| 2010年 12月期 | 1,087 108,700 4/6 | 910 91,000 2/22 | 21,500 215 5/7 | 108億7000万 | 91億 | +6.94% 4/5 | -5.65% 5/26 |
| 2011年 12月期 | 1,460 146,000 3/24 | 936 93,600 9/27 93,600 9/26 他2件 | 181,400 1,814 3/23 | 146億 | 93億6000万 | +16.35% 3/24 | -11.56% 5/16 |
| 2012年 12月期 | 1,205 120,500 1/25 | 971 97,100 6/4 | 54,200 542 1/25 | 120億5000万 | 97億1000万 | +5.7% 10/25 | -7.65% 6/4 |
| 2013年 12月期 | 1,374 5/8 | 1,150 4/2 2/15 他2件 | 57,000 11/27 | 137億4000万 | 115億 | +8.17% 5/7 | -7.95% 6/7 |
| 2014年 12月期 | 1,541 12/24 | 1,200 3/24 | 126,000 8/7 | 154億8396万 | 120億5760万 | +21.35% 1/26 | -4.81% 10/16 |
| 2015年 12月期 | 1,995 2/3 | 1,356 9/8 | 383,200 2/26 | 200億4576万 | 136億2508万 | +9.79% 2/9 | -12.4% 1/21 |
| 2016年 12月期 | 1,500 1/4 | 1,086 8/29 | 70,800 11/30 | 150億7200万 | 109億1212万 | +10.06% 10/28 | -15.11% 2/12 |
| 2017年 12月期 | 1,599 12/29 | 1,300 4/13 | 56,600 12/4 | 160億6675万 | 130億6240万 | +5.96% 12/5 | -5.13% 2/6 |
| 2018年 12月期 | 1,894 11/8 | 1,419 12/26 | 146,000 11/8 | 190億3091万 | 142億5811万 | +11.58% 5/21 | -14.08% 12/25 |
| 2019年 12月期 | 1,899 12/13 | 1,409 3/25 | 40,900 8/13 | 190億8115万 | 141億5763万 | +10.47% 6/5 | -11.1% 8/13 |
| 2020年 12月期 | 2,289 12/14 | 1,245 3/13 | 65,300 3/27 | 229億9987万 | 125億976万 | +16.34% 5/12 | -19.66% 3/13 |
| 2021年 12月期 | 2,159 5/24 | 1,821 8/23 | 41,100 3/4 | 216億9363万 | 182億9740万 | +7.13% 3/29 | -6.39% 2/26 |
| 2022年 12月期 | 2,149 5/6 | 1,813 3/9 | 41,400 7/28 | 215億9315万 | 182億1702万 | +6.13% 1/27 | -5.36% 6/15 |
| 2023年 12月期 | 3,320 8/1 | 2,033 1/10 1/4 | 170,100 6/2 | 333億5936万 | 204億2758万 | +17.16% 8/1 | -6.43% 10/4 |
| 2024年 12月期 | 4,495 7/16 | 2,630 2/14 | 213,200 6/26 | 451億6576万 | 264億2624万 | +22.55% 2/7 | -24.09% 8/5 |
| 2025年 12月期 | 6,750 9/3 | 3,155 1/14 | 584,500 8/27 | 678億2400万 | 317億144万 | +34.29% 6/2 | -19.96% 4/7 |
| 最新 | 4,855 2026/6/3 | 22,500 | 487億8304万 | -0.49% 4,879 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/06/03 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
500円（2002/10/10） - 871%（9.71倍）
4,855円（6/3）
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。
