- 2325
- 2026/10/05
- 時価
- 454億円
- PER 予
- 17.59倍
- 2009年以降
- 6.97-324.44倍
（2009-2025年） - PBR
- 1.4倍
- 2009年以降
- 0.41-2.25倍
（2009-2025年） - 配当 予
- 2.43%
- ROE 予
- 7.93%
- ROA 予
- 6.26%
- 資料
- Link
- CSV,JSON
NJS（2325）の株価チャート
株価
10/5
- 前日 (10/2)
- 4,625
- 始値
- 4,585
- 高値
- 4,665
- 安値
- 4,525
- 終値 -2.16%
- 4,525
- 出来高 -16.76%
- 30,800
乖離率
- 株価（5日）
移動平均値 - -0.75%
4,559 - 株価（25日）
移動平均値 - -2.69%
4,650 - 出来高（5日）
移動平均値 - +30.84%
23,540
2026/05/12～2026/10/05
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 | 4,585 | 4,665 | 4,525 | 4,525 | -2.16% | 30,800 | - | -2.69% | - | - |
| 10/02 | 4,520 | 4,650 | 4,500 | 4,625 | +2.1% | 37,000 | - | -0.77% | - | - |
| 10/01 | 4,540 | 4,550 | 4,515 | 4,530 | -0.98% | 14,300 | - | -2.98% | - | - |
| 09/30 | 4,535 | 4,575 | 4,510 | 4,575 | +0.77% | 12,200 | - | -2.33% | - | - |
| 09/29 | 4,585 | 4,590 | 4,535 | 4,540 | -1.63% | 23,400 | - | -3.28% | - | - |
| 09/28 | 4,635 | 4,650 | 4,600 | 4,615 | -0.43% | 17,500 | - | -1.89% | - | - |
| 09/25 | 4,625 | 4,665 | 4,590 | 4,635 | +0.87% | 19,200 | - | -1.47% | - | - |
| 09/24 | 4,560 | 4,665 | 4,555 | 4,595 | +1.1% | 23,800 | - | -2.36% | - | - |
| 09/18 | 4,530 | 4,560 | 4,510 | 4,545 | -0.44% | 24,600 | - | -3.54% | - | - |
| 09/17 | 4,530 | 4,600 | 4,530 | 4,565 | +0.33% | 15,900 | - | -3.28% | - | - |
| 09/16 | 4,575 | 4,575 | 4,530 | 4,550 | -0.87% | 20,300 | - | -3.64% | - | - |
| 09/15 | 4,635 | 4,635 | 4,565 | 4,590 | +0.55% | 16,000 | - | -2.84% | - | - |
| 09/14 | 4,535 | 4,625 | 4,535 | 4,565 | +0.66% | 23,200 | - | -3.28% | - | - |
| 09/11 | 4,560 | 4,620 | 4,510 | 4,535 | -1.41% | 21,000 | - | -3.84% | - | - |
| 09/10 | 4,665 | 4,665 | 4,600 | 4,600 | -2.02% | 18,000 | - | -2.46% | - | - |
| 09/09 | 4,695 | 4,725 | 4,655 | 4,695 | -0.63% | 16,000 | - | -0.3% | - | - |
| 09/08 | 4,705 | 4,760 | 4,705 | 4,725 | -0.84% | 12,900 | - | +0.62% | - | - |
| 09/07 | 4,685 | 4,775 | 4,635 | 4,765 | +1.82% | 22,400 | - | +1.79% | - | - |
| 09/04 | 4,685 | 4,720 | 4,660 | 4,680 | -0.64% | 21,400 | - | +0.26% | - | - |
| 09/03 | 4,780 | 4,780 | 4,660 | 4,710 | 0% | 16,500 | - | +0.99% | - | - |
| 09/02 | 4,735 | 4,795 | 4,710 | 4,710 | -1.67% | 25,600 | - | +1.09% | - | - |
| 09/01 | 4,840 | 4,920 | 4,790 | 4,790 | -2.04% | 29,700 | - | +3.06% | - | - |
| 08/31 | 4,900 | 4,915 | 4,765 | 4,890 | -0.1% | 35,300 | - | +5.48% | - | - |
| 08/28 | 4,800 | 5,050 | 4,800 | 4,895 | +1.87% | 50,800 | - | +6.07% | - | - |
| 08/27 | 4,755 | 4,850 | 4,730 | 4,805 | +0.1% | 27,700 | - | +4.62% | - | - |
| 08/26 | 4,820 | 4,850 | 4,770 | 4,800 | -0.62% | 24,500 | - | +4.87% | - | - |
| 08/25 | 4,885 | 4,905 | 4,815 | 4,830 | -1.13% | 18,300 | - | +5.97% | - | - |
| 08/24 | 4,885 | 4,900 | 4,835 | 4,885 | +1.24% | 25,500 | - | +7.69% | - | - |
| 08/21 | 4,750 | 4,845 | 4,715 | 4,825 | +0.63% | 29,100 | - | +6.87% | - | - |
| 08/20 | 4,630 | 4,800 | 4,625 | 4,795 | +3.56% | 21,800 | - | +6.53% | - | - |
| 08/19 | 4,650 | 4,670 | 4,585 | 4,630 | -1.07% | 19,900 | - | +3.21% | - | - |
| 08/18 | 4,740 | 4,745 | 4,670 | 4,680 | -1.06% | 22,800 | - | +4.53% | - | - |
| 08/17 | 4,750 | 4,765 | 4,680 | 4,730 | -0.42% | 27,400 | - | +5.79% | - | - |
| 08/14 | 4,675 | 4,760 | 4,620 | 4,750 | +2.93% | 50,600 | - | +6.6% | - | - |
| 08/13 | 4,635 | 4,705 | 4,510 | 4,615 | +0.33% | 56,300 | - | +3.96% | - | - |
| 08/12 | 4,545 | 4,635 | 4,285 | 4,600 | +2.45% | 124,400 | - | +3.81% | - | - |
| 08/10 | 4,485 | 4,580 | 4,485 | 4,490 | +0.34% | 31,700 | - | +1.54% | - | - |
| 08/07 | 4,465 | 4,510 | 4,435 | 4,475 | -1% | 15,700 | - | +1.15% | - | - |
| 08/06 | 4,455 | 4,545 | 4,455 | 4,520 | +2.03% | 22,400 | - | +2.05% | - | - |
| 08/05 | 4,405 | 4,460 | 4,380 | 4,430 | +1.26% | 14,700 | - | 0% | - | - |
| 08/04 | 4,400 | 4,400 | 4,340 | 4,375 | +0.34% | 16,400 | - | -1.55% | - | - |
| 08/03 | 4,420 | 4,420 | 4,285 | 4,360 | -1.8% | 36,800 | - | -2.42% | - | - |
| 07/31 | 4,575 | 4,615 | 4,420 | 4,440 | -2.74% | 24,200 | - | -1.03% | - | - |
| 07/30 | 4,520 | 4,590 | 4,500 | 4,565 | -0.54% | 57,500 | - | +1.51% | - | - |
| 07/29 | 4,505 | 4,595 | 4,480 | 4,590 | +3.49% | 41,100 | - | +1.84% | - | - |
| 07/28 | 4,480 | 4,495 | 4,405 | 4,435 | -1.22% | 26,700 | - | -1.84% | - | - |
| 07/27 | 4,400 | 4,490 | 4,360 | 4,490 | +3.1% | 26,500 | - | -0.99% | - | - |
| 07/24 | 4,365 | 4,370 | 4,310 | 4,355 | -0.23% | 12,600 | - | -4.35% | - | - |
| 07/23 | 4,400 | 4,405 | 4,315 | 4,365 | -0.57% | 21,100 | - | -4.53% | - | - |
| 07/22 | 4,325 | 4,420 | 4,300 | 4,390 | +1.5% | 22,300 | - | -4.36% | - | - |
| 07/21 | 4,310 | 4,360 | 4,310 | 4,325 | +0.7% | 21,500 | - | -6.18% | - | - |
| 07/17 | 4,360 | 4,395 | 4,275 | 4,295 | -1.49% | 37,000 | - | -7.34% | - | - |
| 07/16 | 4,435 | 4,460 | 4,360 | 4,360 | -2.46% | 25,800 | - | -6.44% | - | - |
| 07/15 | 4,420 | 4,470 | 4,370 | 4,470 | +1.13% | 22,900 | - | -4.55% | - | - |
| 07/14 | 4,415 | 4,450 | 4,395 | 4,420 | +0.57% | 18,400 | - | -6.06% | - | - |
| 07/13 | 4,485 | 4,485 | 4,380 | 4,395 | -2.87% | 26,200 | - | -7.02% | - | - |
| 07/10 | 4,400 | 4,560 | 4,370 | 4,525 | +3.55% | 37,100 | - | -4.66% | - | - |
| 07/09 | 4,315 | 4,415 | 4,315 | 4,370 | +1.39% | 27,200 | - | -8.21% | - | - |
| 07/08 | 4,390 | 4,390 | 4,305 | 4,310 | -2.6% | 44,000 | - | -9.78% | - | - |
| 07/07 | 4,430 | 4,535 | 4,420 | 4,425 | +1.37% | 36,100 | - | -7.77% | - | - |
| 07/06 | 4,625 | 4,650 | 4,350 | 4,365 | -4.17% | 86,200 | - | -9.36% | - | - |
| 07/03 | 4,640 | 4,685 | 4,530 | 4,555 | -0.98% | 28,000 | - | -5.91% | - | - |
| 07/02 | 4,590 | 4,675 | 4,555 | 4,600 | +1.1% | 25,900 | - | -5.37% | - | - |
| 07/01 | 4,765 | 4,775 | 4,515 | 4,550 | -4.41% | 30,900 | - | -6.78% | - | - |
| 06/30 | 4,905 | 4,905 | 4,760 | 4,760 | -4.32% | 11,700 | - | -2.96% | - | - |
| 06/29 | 4,820 | 4,975 | 4,745 | 4,975 | +3.43% | 48,200 | - | +0.95% | - | - |
| 06/26 | 4,780 | 4,815 | 4,745 | 4,810 | +1.58% | 79,000 | - | -2.69% | - | - |
| 06/25 | 4,865 | 4,865 | 4,730 | 4,735 | -1.25% | 27,700 | - | -4.56% | - | - |
| 06/24 | 4,865 | 4,885 | 4,795 | 4,795 | -1.44% | 11,300 | - | -3.66% | - | - |
| 06/23 | 4,865 | 4,900 | 4,865 | 4,865 | 0% | 21,300 | - | -2.33% | - | - |
| 06/22 | 4,875 | 4,885 | 4,785 | 4,865 | -1.62% | 14,100 | - | -2.43% | - | - |
| 06/19 | 4,825 | 4,945 | 4,810 | 4,945 | +2.28% | 15,500 | - | -0.82% | - | - |
| 06/18 | 4,830 | 4,890 | 4,830 | 4,835 | +0.42% | 9,600 | - | -3.13% | - | - |
| 06/17 | 4,840 | 4,905 | 4,800 | 4,815 | -1.23% | 14,100 | - | -3.53% | - | - |
| 06/16 | 4,990 | 5,000 | 4,800 | 4,875 | -1.52% | 25,600 | - | -2.13% | - | - |
| 06/15 | 4,930 | 5,010 | 4,930 | 4,950 | +0.41% | 18,800 | - | -0.4% | - | - |
| 06/12 | 4,975 | 4,980 | 4,905 | 4,930 | -0.3% | 26,800 | - | -0.52% | - | - |
| 06/11 | 5,070 | 5,070 | 4,935 | 4,945 | -1.3% | 45,100 | - | +0.12% | - | - |
| 06/10 | 4,990 | 5,040 | 4,980 | 5,010 | +0.7% | 26,800 | - | +1.77% | - | - |
| 06/09 | 4,890 | 4,975 | 4,875 | 4,975 | +2.37% | 24,500 | - | +1.37% | - | - |
| 06/08 | 4,825 | 4,910 | 4,805 | 4,860 | -0.72% | 29,100 | - | -0.76% | - | - |
| 06/05 | 4,835 | 4,935 | 4,835 | 4,895 | +2.62% | 28,300 | - | -0.02% | - | - |
| 06/04 | 4,805 | 4,855 | 4,755 | 4,770 | -1.75% | 33,300 | - | -2.37% | - | - |
| 06/03 | 4,865 | 4,915 | 4,805 | 4,855 | -0.21% | 22,500 | - | -0.49% | - | - |
| 06/02 | 4,925 | 4,935 | 4,810 | 4,865 | -2.6% | 27,700 | - | -0.08% | - | - |
| 06/01 | 5,160 | 5,160 | 4,990 | 4,995 | -1.28% | 30,600 | - | +2.74% | - | - |
| 05/29 | 5,100 | 5,260 | 5,060 | 5,060 | -0.78% | 24,500 | - | +4.31% | - | - |
| 05/28 | 5,090 | 5,120 | 4,995 | 5,100 | -0.97% | 24,300 | - | +5.35% | - | - |
| 05/27 | 5,260 | 5,260 | 5,140 | 5,150 | -3.2% | 21,800 | - | +6.71% | - | - |
| 05/26 | 5,310 | 5,320 | 5,240 | 5,320 | -0.56% | 13,300 | - | +10.63% | - | - |
| 05/25 | 5,360 | 5,370 | 5,170 | 5,350 | +1.52% | 34,000 | - | +11.81% | - | - |
| 05/22 | 5,190 | 5,310 | 5,140 | 5,270 | +2.93% | 41,500 | - | +10.74% | - | - |
| 05/21 | 5,000 | 5,140 | 5,000 | 5,120 | +4.38% | 33,400 | - | +8.11% | - | - |
| 05/20 | 4,950 | 4,995 | 4,845 | 4,905 | -1.8% | 22,300 | - | +3.94% | - | - |
| 05/19 | 4,975 | 5,120 | 4,935 | 4,995 | +2.88% | 45,200 | - | +5.89% | - | - |
| 05/18 | 5,070 | 5,070 | 4,770 | 4,855 | -4.24% | 43,900 | - | +3.06% | - | - |
| 05/15 | 5,030 | 5,090 | 4,835 | 5,070 | +4.86% | 98,400 | - | +7.69% | - | - |
| 05/14 | 4,545 | 4,880 | 4,530 | 4,835 | +5.91% | 62,700 | - | +2.89% | - | - |
| 05/13 | 4,635 | 4,645 | 4,565 | 4,565 | -0.98% | 10,900 | - | -2.73% | - | - |
| 05/12 | 4,595 | 4,680 | 4,595 | 4,610 | +0.44% | 13,100 | - | -1.85% | - | - |
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 | 4,525 2026/10/5 | 30,800 | 454億6720万 | -2.69% 4,650 | |||
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）
- 2026/10/05 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
2,000円（2002/10/10） - 126%（2.26倍）
4,525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。
