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
08/25	1,610	1,621	1,610	1,614	+0.25%	148,100	841億7913万	+4.47%	10.47	3.06
08/24	1,614	1,638	1,606	1,610	-0.25%	218,600	839億7051万	+4.55%	10.45	3.06
08/21	1,595	1,614	1,592	1,614	+0.94%	145,300	841億7913万	+5.01%	10.47	3.06
08/20	1,600	1,605	1,582	1,599	+0.5%	130,600	833億9680万	+4.31%	10.37	3.04
08/19	1,604	1,608	1,584	1,591	-0.56%	141,300	829億7955万	+3.99%	10.32	3.02
08/18	1,592	1,600	1,574	1,600	+0.31%	145,200	834億4896万	+4.78%	10.38	3.04
08/17	1,610	1,610	1,586	1,595	-0.25%	157,000	831億8818万	+4.66%	10.35	3.03
08/14	1,571	1,608	1,568	1,599	+1.52%	311,800	833億9680万	+5.2%	10.37	3.04
08/13	1,585	1,585	1,567	1,575	-0.51%	162,400	821億4507万	+3.75%	10.22	2.99
08/12	1,551	1,585	1,549	1,583	+2.33%	212,300	825億6231万	+4.35%	10.27	3.01
08/10	1,530	1,575	1,512	1,547	+1.91%	390,600	806億8471万	+2.11%	10.04	2.94
08/07	1,520	1,536	1,517	1,518	+0.2%	200,300	791億7220万	+0.26%	9.85	2.88
08/06	1,503	1,519	1,503	1,515	+0.8%	135,400	790億1573万	+0.13%	9.83	2.88
08/05	1,501	1,511	1,497	1,503	+0.87%	121,500	783億8986万	-0.53%	9.75	2.85
08/04	1,492	1,501	1,480	1,490	+0.07%	120,500	777億1184万	-1.26%	9.67	2.83
08/03	1,513	1,513	1,475	1,489	-1.33%	178,700	776億5968万	-1.26%	9.66	2.83
07/31	1,520	1,525	1,498	1,509	-0.59%	140,400	787億280万	+0.07%	9.79	2.87
07/30	1,508	1,518	1,492	1,518	+0.33%	309,000	791億7220万	+0.86%	9.85	2.88
07/29	1,503	1,519	1,491	1,513	+1.2%	205,900	789億1142万	+0.8%	9.82	2.87
07/28	1,515	1,518	1,495	1,495	-1.32%	169,600	779億7262万	-0.07%	9.7	2.84
07/27	1,497	1,515	1,494	1,515	+1.47%	141,500	790億1573万	+1.61%	9.83	2.88
07/24	1,500	1,505	1,488	1,493	-1.06%	207,600	778億6831万	+0.54%	9.69	2.83
07/23	1,517	1,519	1,496	1,509	-0.4%	201,000	787億280万	+1.89%	9.79	2.87
07/22	1,510	1,516	1,505	1,515	-0.07%	162,300	790億1573万	+2.64%	9.83	2.88
07/21	1,497	1,528	1,497	1,516	+1.4%	196,700	790億6788万	+3.06%	9.84	2.88
07/17	1,515	1,520	1,483	1,495	-1.58%	350,600	779億7262万	+1.98%	9.7	2.84
07/16	1,531	1,547	1,519	1,519	-0.78%	200,800	792億2435万	+3.9%	9.85	2.88
07/15	1,520	1,539	1,517	1,531	+0.72%	189,400	798億5022万	+5.08%	9.93	2.91
07/14	1,518	1,527	1,508	1,520	+0.86%	207,900	792億7651万	+4.68%	9.86	2.89
07/13	1,524	1,531	1,493	1,507	-1.12%	281,200	785億9848万	+4.15%	9.78	2.86
07/10	1,506	1,527	1,506	1,524	+0.99%	165,300	794億8513万	+5.69%	9.89	2.89
07/09	1,535	1,535	1,508	1,509	-2.27%	201,500	787億280万	+5.01%	9.79	2.87
07/08	1,538	1,550	1,538	1,544	+0.13%	145,500	805億2824万	+7.82%	10.02	2.93
07/07	1,547	1,557	1,531	1,542	+0.46%	270,300	804億2393万	+8.21%	10	2.93
07/06	1,525	1,541	1,518	1,535	+1.32%	213,900	800億5884万	+8.25%	9.96	2.91
07/03	1,514	1,535	1,507	1,515	+0.87%	199,600	790億1573万	+7.22%	9.83	2.88
07/02	1,464	1,509	1,464	1,502	+2.74%	230,100	783億3771万	+6.45%	9.74	2.85
07/01	1,473	1,476	1,456	1,462	-0.14%	219,800	762億5148万	+3.84%	9.49	2.78
06/30	1,476	1,491	1,452	1,464	-0.48%	295,000	763億5579万	+4.13%	9.5	2.83
06/29	1,453	1,474	1,442	1,471	+0.07%	349,900	767億2088万	+4.7%	9.54	2.84
06/26	1,451	1,470	1,438	1,470	+2.3%	268,000	766億6873万	+4.78%	9.54	2.84
06/25	1,445	1,450	1,423	1,437	+0.63%	259,700	749億4759万	+2.35%	9.32	2.78
06/24	1,415	1,458	1,414	1,428	+4.01%	549,400	744億7819万	+1.64%	9.26	2.76
06/23	1,391	1,391	1,370	1,373	-0.51%	233,500	716億963万	-2.42%	8.91	2.65
06/22	1,378	1,389	1,365	1,380	+0.44%	291,300	719億7472万	-2.27%	8.95	2.67
06/19	1,384	1,388	1,367	1,374	-0.65%	219,700	716億6179万	-3.03%	8.91	2.65
06/18	1,383	1,389	1,372	1,383	+0.44%	199,900	721億3119万	-2.88%	8.97	2.67
06/17	1,403	1,408	1,377	1,377	-1.15%	258,700	718億1826万	-3.71%	8.93	2.66
06/16	1,401	1,415	1,389	1,393	-0.92%	200,900	726億5275万	-3.26%	9.04	2.69
06/15	1,415	1,434	1,406	1,406	+0.93%	148,800	733億3077万	-2.97%	9.12	2.72
06/12	1,374	1,402	1,370	1,393	+0.8%	319,800	726億5275万	-4.39%	9.04	2.69
06/11	1,403	1,404	1,376	1,382	-1.5%	184,400	720億7903万	-5.86%	8.97	2.67
06/10	1,409	1,412	1,387	1,403	+0.72%	213,300	731億7430万	-5.01%	9.1	2.71
06/09	1,390	1,407	1,390	1,393	+0.07%	158,800	726億5275万	-6.32%	9.04	2.69
06/08	1,390	1,408	1,381	1,392	-0.71%	236,300	726億59万	-7.26%	9.03	2.69
06/05	1,385	1,417	1,385	1,402	+2.41%	152,800	731億2215万	-7.4%	9.1	2.71
06/04	1,368	1,387	1,360	1,369	-0.44%	165,800	714億101万	-10.23%	8.88	2.64
06/03	1,379	1,383	1,354	1,375	-0.43%	235,300	717億1395万	-10.6%	8.92	2.66
06/02	1,400	1,400	1,367	1,381	-1.5%	368,600	720億2688万	-11.02%	8.96	2.67
06/01	1,469	1,469	1,402	1,402	-4.1%	328,100	731億2215万	-10.42%	9.1	2.71
05/29	1,461	1,482	1,446	1,462	+2.17%	258,000	762億5148万	-7.41%	9.49	2.82
05/28	1,425	1,432	1,406	1,431	+1.06%	236,300	746億3466万	-10.06%	9.28	2.76
05/27	1,420	1,430	1,406	1,416	-0.84%	240,100	738億5232万	-11.67%	9.19	2.74
05/26	1,429	1,450	1,428	1,428	-0.42%	202,600	744億7819万	-11.63%	9.26	2.76
05/25	1,480	1,482	1,426	1,434	-3.11%	306,600	747億9113万	-11.86%	9.3	2.77
05/22	1,480	1,496	1,460	1,480	+0.34%	180,500	771億9028万	-9.65%	9.6	2.86
05/21	1,484	1,489	1,458	1,475	+0.41%	191,500	769億2951万	-10.39%	9.57	2.85
05/20	1,500	1,504	1,452	1,469	-1.8%	261,800	766億1657万	-11.19%	9.53	2.84
05/19	1,510	1,525	1,488	1,496	-0.66%	333,000	780億2477万	-10.04%	9.71	2.89
05/18	1,570	1,574	1,467	1,506	-3.46%	667,200	785億4633万	-9.93%	9.77	2.91
05/15	1,540	1,560	1,520	1,560	+1.89%	327,700	813億6273万	-7.2%	10.12	3.01
05/14	1,610	1,620	1,527	1,531	-5.49%	520,000	798億5022万	-9.19%	9.93	2.96
05/13	1,603	1,625	1,600	1,620	+0.43%	152,300	844億9207万	-4.2%	10.51	3.13
05/12	1,616	1,631	1,605	1,613	-0.19%	189,900	841億2698万	-4.61%	10.46	3.12
05/11	1,642	1,655	1,611	1,616	-2.42%	195,600	842億8344万	-4.44%	10.48	3.12
05/08	1,657	1,662	1,632	1,656	+1.97%	189,000	863億6967万	-1.9%	10.74	3.2
05/07	1,651	1,663	1,607	1,624	-1.64%	297,800	847億69万	-3.56%	10.54	3.14
05/01	1,706	1,715	1,650	1,651	-4.29%	279,900	861億889万	-1.96%	10.71	3.19
04/30	1,711	1,739	1,710	1,725	+0.29%	374,300	899億6841万	+2.56%	11.19	3.33
04/28	1,709	1,722	1,683	1,720	+1.42%	958,500	897億763万	+2.56%	11.16	3.32
04/27	1,685	1,707	1,619	1,696	+0.41%	328,500	884億5589万	+1.44%	11	3.28
04/24	1,702	1,714	1,675	1,689	-1.23%	191,800	880億9080万	+1.38%	10.96	3.26
04/23	1,710	1,720	1,700	1,710	-0.7%	169,800	891億8607万	+2.89%	11.09	3.3
04/22	1,750	1,756	1,718	1,722	-1.66%	151,300	898億1194万	+3.86%	11.17	3.33
04/21	1,770	1,782	1,737	1,751	-0.51%	180,900	913億2445万	+5.86%	11.36	3.38
04/20	1,748	1,799	1,742	1,760	+1.79%	264,800	917億9385万	+6.8%	11.42	3.4
04/17	1,711	1,748	1,711	1,729	-0.06%	215,800	901億7703万	+5.23%	11.22	3.34
04/16	1,729	1,746	1,717	1,730	+0.58%	252,200	902億2918万	+5.62%	11.22	3.34
04/15	1,697	1,722	1,690	1,720	+1.78%	213,300	897億763万	+5.2%	11.16	3.32
04/14	1,698	1,707	1,676	1,690	+0.24%	215,400	881億4296万	+3.49%	10.96	3.27
04/13	1,666	1,697	1,666	1,686	+0.72%	162,200	879億3434万	+3.44%	10.94	3.26
04/10	1,692	1,713	1,670	1,674	-1.12%	242,400	873億847万	+2.76%	10.86	3.23
04/09	1,720	1,730	1,693	1,693	-2.48%	237,700	882億9943万	+4.06%	10.98	3.27
04/08	1,750	1,760	1,702	1,736	+0.35%	409,600	905億4212万	+7.03%	11.26	3.35
04/07	1,701	1,730	1,698	1,730	+3.28%	300,000	902億2918万	+6.99%	11.22	3.34
04/06	1,664	1,702	1,663	1,675	+0.36%	254,600	873億6063万	+3.65%	10.87	3.24
04/03	1,680	1,690	1,656	1,669	+3.22%	407,500	870億4769万	+3.15%	10.83	3.22
04/02	1,600	1,620	1,578	1,617	+1.25%	317,200	843億3560万	-0.19%	10.49	3.12
04/01	1,582	1,597	1,571	1,597	+3.23%	195,800	832億9249万	-1.6%	10.36	3.09
03/31	1,573	1,577	1,545	1,547	-1.4%	334,800	806億8471万	-4.92%	10.04	2.78
03/30	1,569	1,580	1,561	1,569	-2.49%	270,600	818億3213万	-3.92%	10.18	2.82
03/27	1,610	1,618	1,592	1,609	-0.06%	204,000	839億1836万	-1.77%	10.44	2.89
03/26	1,619	1,625	1,594	1,610	+0.31%	208,500	839億7051万	-1.77%	10.45	2.89
03/25	1,591	1,611	1,591	1,605	+1.39%	203,900	837億973万	-2.07%	10.41	2.88
03/24	1,591	1,592	1,561	1,583	+1.8%	193,700	825億6231万	-3.48%	10.27	2.84
03/23	1,565	1,575	1,554	1,555	-1.46%	266,400	811億195万	-5.01%	10.09	2.79
03/19	1,598	1,606	1,562	1,578	-2.89%	358,400	823億153万	-3.55%	10.24	2.84
03/18	1,629	1,634	1,612	1,625	+1.44%	196,400	847億5285万	-0.43%	10.54	2.92
03/17	1,612	1,628	1,597	1,602	-0.31%	210,700	835億5327万	-1.54%	10.39	2.88
03/16	1,636	1,651	1,606	1,607	-1.47%	231,700	838億1404万	-0.92%	10.43	2.89
03/13	1,591	1,632	1,585	1,631	+1.62%	265,900	850億6578万	+0.87%	10.58	2.93
03/12	1,635	1,660	1,604	1,605	-3.31%	240,100	837億973万	-0.43%	10.41	2.88
03/11	1,668	1,681	1,646	1,660	-0.48%	230,300	865億7829万	+3.3%	10.77	2.98
03/10	1,654	1,678	1,635	1,668	+3.28%	299,900	869億9554万	+4.18%	10.82	3
03/09	1,591	1,620	1,579	1,615	-2.42%	362,700	842億3129万	+1.32%	10.48	2.9
03/06	1,599	1,657	1,593	1,655	+1.91%	390,000	863億1751万	+4.15%	10.74	2.97
03/05	1,610	1,643	1,600	1,624	+3.31%	340,100	847億69万	+2.72%	10.54	2.92
03/04	1,585	1,643	1,545	1,572	-3.26%	914,500	819億8860万	-0.13%	10.2	2.82
03/03	1,675	1,697	1,625	1,625	-4.13%	565,900	847億5285万	+3.5%	10.54	2.92
03/02	1,700	1,727	1,677	1,695	-2.53%	474,400	884億374万	+8.45%	11	3.05
02/27	1,683	1,739	1,683	1,739	+2.6%	485,800	906億9858万	+11.9%	11.28	3.12
02/26	1,680	1,710	1,677	1,695	-0.41%	494,200	884億374万	+9.78%	11	3.05
02/25	1,719	1,737	1,687	1,702	+0.12%	496,500	887億6883万	+10.95%	11.04	3.06
02/24	1,720	1,750	1,697	1,700	-0.29%	522,800	886億6452万	+11.7%	11.03	3.05
02/20	1,684	1,708	1,671	1,705	+0.95%	406,400	889億2529万	+12.99%	11.06	3.06
02/19	1,636	1,717	1,628	1,689	+3.24%	1,109,600	880億9080万	+13.05%	10.96	3.04
02/18	1,610	1,638	1,593	1,636	+1.55%	475,300	853億2656万	+10.62%	10.61	2.94
02/17	1,630	1,669	1,611	1,611	-0.49%	838,100	840億2267万	+9.82%	10.45	2.89
02/16	1,650	1,715	1,580	1,619	+6.58%	1,945,500	844億3991万	+11.2%	10.5	2.91
02/13	1,514	1,534	1,498	1,519	+0.13%	581,400	792億2435万	+5.19%	9.85	2.73
02/12	1,490	1,518	1,490	1,517	+2.09%	704,100	791億2004万	+5.57%	9.84	2.73
02/10	1,495	1,497	1,478	1,486	-0.27%	284,600	775億322万	+3.99%	9.64	2.67
02/09	1,496	1,498	1,474	1,490	-0.33%	347,200	777億1184万	+4.71%	9.67	2.68
02/06	1,473	1,495	1,466	1,495	+1.08%	265,300	779億7262万	+5.5%	9.7	2.69
02/05	1,493	1,509	1,479	1,479	-1%	526,500	771億3813万	+4.82%	9.6	2.66
02/04	1,500	1,507	1,473	1,494	-0.2%	386,600	779億2046万	+6.18%	9.69	2.68
02/03	1,509	1,513	1,487	1,497	-0.33%	412,400	780億7693万	+6.7%	9.71	2.69
02/02	1,495	1,524	1,489	1,502	+0.47%	987,500	783億3771万	+7.29%	9.74	2.7
01/30	1,452	1,495	1,452	1,495	+0.88%	742,400	779億7262万	+7.09%	9.7	2.69
01/29	1,460	1,482	1,431	1,482	+2.28%	2,531,600	772億9459万	+6.54%	9.61	2.66
01/28	1,456	1,479	1,439	1,449	-1.36%	333,300	755億7346万	+4.39%	9.4	2.6
01/27	1,455	1,484	1,441	1,469	+0.96%	362,800	766億1657万	+5.91%	9.53	2.64
01/26	1,459	1,470	1,434	1,455	-0.41%	289,100	758億8639万	+5.36%	9.44	2.61
01/23	1,460	1,474	1,435	1,461	-0.68%	380,300	761億9933万	+6.33%	9.48	2.63
01/22	1,480	1,493	1,471	1,471	+0.07%	410,200	767億2088万	-	9.54	2.64
01/21	1,460	1,485	1,450	1,470	+1.73%	590,800	766億6873万	-	9.54	2.64
01/20	1,498	1,505	1,425	1,445	+2.92%	840,300	753億6484万	-	9.37	2.6
01/19	1,400	1,419	1,380	1,404	+1.37%	368,200	732億2646万	-	9.11	2.52
01/16	1,342	1,397	1,342	1,385	+3.2%	440,700	722億3550万	-	8.99	2.49
01/15	1,315	1,350	1,314	1,342	+2.21%	389,200	699億9281万	-	8.71	2.41
01/14	1,327	1,334	1,313	1,313	-0.15%	357,200	684億8030万	-	8.52	2.36
01/13	1,350	1,368	1,312	1,315	-1.5%	584,800	685億8461万	-	8.53	2.36
01/09	1,340	1,342	1,320	1,335	-0.3%	265,700	696億2772万	-	8.66	2.4
01/08	1,339	1,348	1,315	1,339	0%	314,700	698億3634万	-	8.69	2.41
01/07	1,320	1,343	1,310	1,339	+1.98%	403,800	698億3634万	-	8.69	2.41
01/06	1,331	1,331	1,295	1,313	-1.5%	795,100	684億8030万	-	8.52	2.36
01/05	1,369	1,383	1,301	1,333	-0.45%	672,600	695億2341万	-	8.65	2.4
2025
12/30	1,368	1,368	1,323	1,339	-1.54%	430,400	698億3634万	-	11.04	2.42
12/29	1,344	1,379	1,325	1,360	-1.23%	491,900	709億3161万	-	11.21	2.46
12/26	1,381	1,401	1,374	1,377	-1.29%	736,600	718億1826万	-	11.35	2.49
12/25	1,410	1,412	1,381	1,395	-1.06%	524,700	727億5706万	-	11.5	2.52
12/24	1,405	1,411	1,390	1,410	+0.07%	542,600	735億3939万	-	11.63	2.55
12/23	1,372	1,409	1,370	1,409	+2.77%	568,200	734億8724万	-	11.62	2.54
12/22	1,398	1,411	1,370	1,371	-1.86%	520,100	715億532万	-	11.31	2.48
12/19	1,406	1,414	1,372	1,397	-2.31%	1,040,800	728億6137万	-	11.52	2.52
12/18	1,345	1,449	1,330	1,430	+8.33%	1,635,400	745億8250万	-	11.79	2.58
12/17	1,300	1,349	1,288	1,320	+3.61%	1,871,800	688億4539万	-	10.88	2.38
12/16	1,406	1,406	1,274	1,274	0%	5,605,200	664億4623万	-	10.51	2.3

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 12月期	1,449 12/18	1,274 12/16	5,605,200 12/16	755億7346万	664億4623万	698億3634万 12/30
最新	1,614 2026/8/25		148,100	841億7913万

NSグループ（471A）の時価総額の推移

2025/12/16～2026/08/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート