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	2,634	2,646	2,621	2,628	-0.19%	11,500	-	-0.19%	-	-
09/24	2,638	2,661	2,632	2,633	+0.19%	11,600	-	+0.04%	-	-
09/18	2,624	2,650	2,618	2,628	+0.19%	6,400	-	-0.08%	-	-
09/17	2,636	2,664	2,618	2,623	-0.98%	8,700	-	-0.15%	-	-
09/16	2,649	2,650	2,628	2,649	+0.3%	7,700	-	+0.99%	-	-
09/15	2,615	2,665	2,601	2,641	+1.11%	12,800	-	+0.92%	-	-
09/14	2,547	2,612	2,511	2,612	+0.85%	22,200	-	+0.08%	-	-
09/11	2,590	2,635	2,520	2,590	-0.58%	43,700	-	-0.54%	-	-
09/10	2,595	2,616	2,565	2,605	+0.31%	9,200	-	+0.27%	-	-
09/09	2,600	2,618	2,593	2,597	-1.03%	10,200	-	+0.23%	-	-
09/08	2,662	2,664	2,624	2,624	-0.91%	10,200	-	+1.51%	-	-
09/07	2,697	2,697	2,642	2,648	-0.23%	12,700	-	+2.72%	-	-
09/04	2,623	2,665	2,623	2,654	+2.39%	6,100	-	+3.19%	-	-
09/03	2,620	2,620	2,592	2,592	-1.26%	6,400	-	+1.01%	-	-
09/02	2,672	2,672	2,625	2,625	-1.94%	10,400	-	+2.42%	-	-
09/01	2,689	2,700	2,665	2,677	-0.82%	7,100	-	+4.69%	-	-
08/31	2,660	2,699	2,651	2,699	+1.09%	6,100	-	+5.8%	-	-
08/28	2,663	2,693	2,661	2,670	+0.91%	6,600	-	+5.04%	-	-
08/27	2,643	2,661	2,624	2,646	+0.11%	9,000	-	+4.38%	-	-
08/26	2,628	2,652	2,622	2,643	+0.88%	8,900	-	+4.55%	-	-
08/25	2,660	2,688	2,620	2,620	-1.98%	9,200	-	+3.89%	-	-
08/24	2,681	2,690	2,660	2,673	+0.79%	7,600	-	+6.28%	-	-
08/21	2,624	2,656	2,598	2,652	+0.84%	7,900	-	+5.83%	-	-
08/20	2,599	2,634	2,583	2,630	+2.29%	11,700	-	+5.24%	-	-
08/19	2,605	2,605	2,552	2,571	-1.31%	14,100	-	+3.17%	-	-
08/18	2,599	2,615	2,558	2,605	+0.7%	10,900	-	+4.74%	-	-
08/17	2,554	2,611	2,553	2,587	+1.81%	16,500	-	+4.23%	-	-
08/14	2,544	2,568	2,518	2,541	+0.83%	14,000	-	+2.54%	-	-
08/13	2,496	2,531	2,490	2,520	+1%	10,600	-	+1.82%	-	-
08/12	2,500	2,542	2,486	2,495	+0.6%	15,300	-	+0.89%	-	-
08/10	2,501	2,517	2,454	2,480	+1.18%	14,400	-	+0.32%	-	-
08/07	2,474	2,475	2,437	2,451	+0.33%	8,100	-	-0.77%	-	-
08/06	2,450	2,461	2,433	2,443	+0.33%	6,600	-	-1.09%	-	-
08/05	2,450	2,450	2,432	2,435	-0.12%	5,000	-	-1.3%	-	-
08/04	2,490	2,490	2,430	2,438	-0.89%	8,700	-	-1.22%	-	-
08/03	2,488	2,488	2,455	2,460	-1.13%	6,900	-	-0.28%	-	-
07/31	2,508	2,534	2,488	2,488	-1.19%	8,200	-	+0.97%	-	-
07/30	2,500	2,518	2,475	2,518	+0.4%	8,200	-	+2.32%	-	-
07/29	2,481	2,523	2,481	2,508	+1.17%	9,100	-	+2.2%	-	-
07/28	2,519	2,524	2,478	2,479	-1.59%	11,300	-	+1.31%	-	-
07/27	2,494	2,528	2,494	2,519	+1.57%	8,100	-	+3.11%	-	-
07/24	2,484	2,494	2,465	2,480	-0.16%	4,300	-	+1.85%	-	-
07/23	2,480	2,495	2,471	2,484	+0.57%	6,800	-	+2.31%	-	-
07/22	2,524	2,524	2,470	2,470	-1%	17,400	-	+2.02%	-	-
07/21	2,482	2,503	2,475	2,495	+1.8%	9,900	-	+3.36%	-	-
07/17	2,465	2,478	2,438	2,451	+0.04%	24,100	-	+1.83%	-	-
07/16	2,485	2,487	2,440	2,450	-0.93%	15,400	-	+2.08%	-	-
07/15	2,470	2,473	2,453	2,473	+0.86%	7,100	-	+3.26%	-	-
07/14	2,487	2,487	2,450	2,452	-0.24%	11,200	-	+2.42%	-	-
07/13	2,517	2,517	2,445	2,458	-1.17%	12,000	-	+2.93%	-	-
07/10	2,487	2,502	2,459	2,487	+0.36%	8,500	-	+4.41%	-	-
07/09	2,467	2,483	2,437	2,478	+0.53%	11,700	-	+4.34%	-	-
07/08	2,473	2,482	2,460	2,465	+0.2%	9,200	-	+4.1%	-	-
07/07	2,509	2,525	2,460	2,460	-0.97%	25,200	-	+4.06%	-	-
07/06	2,469	2,510	2,455	2,484	+2.22%	32,300	-	+5.34%	-	-
07/03	2,449	2,449	2,416	2,430	-0.16%	14,000	-	+3.32%	-	-
07/02	2,390	2,467	2,390	2,434	+1.84%	20,500	-	+3.53%	-	-
07/01	2,439	2,439	2,390	2,390	-2.01%	12,700	-	+1.75%	-	-
06/30	2,469	2,469	2,403	2,439	+0.21%	21,300	-	+3.83%	-	-
06/29	2,406	2,450	2,399	2,434	+2.23%	21,400	-	+3.66%	-	-
06/26	2,403	2,403	2,363	2,381	-0.92%	12,500	-	+1.36%	-	-
06/25	2,416	2,416	2,363	2,403	+2.82%	22,500	-	+2.3%	-	-
06/24	2,342	2,368	2,331	2,337	-0.72%	14,300	-	-0.51%	-	-
06/23	2,413	2,413	2,339	2,354	-0.42%	27,100	-	+0.09%	-	-
06/22	2,347	2,394	2,342	2,364	+1.72%	23,600	-	+0.3%	-	-
06/19	2,334	2,334	2,279	2,324	+0.48%	19,400	-	-1.53%	-	-
06/18	2,320	2,347	2,292	2,313	+0.13%	20,200	-	-2.16%	-	-
06/17	2,291	2,323	2,280	2,310	+0.87%	19,500	-	-2.45%	-	-
06/16	2,302	2,302	2,259	2,290	-0.52%	19,700	-	-3.46%	-	-
06/15	2,287	2,311	2,272	2,302	+0.92%	30,300	-	-3.2%	-	-
06/12	2,380	2,380	2,260	2,281	-2.1%	36,900	-	-4.32%	-	-
06/11	2,404	2,414	2,322	2,330	-4.74%	52,900	-	-2.55%	-	-
06/10	2,306	2,446	2,266	2,446	+6.35%	83,500	-	+2.13%	-	-
06/09	2,330	2,339	2,285	2,300	-0.35%	14,600	-	-3.89%	-	-
06/08	2,333	2,333	2,291	2,308	-0.9%	17,500	-	-3.83%	-	-
06/05	2,295	2,370	2,292	2,329	+1.53%	23,600	-	-3.32%	-	-
06/04	2,357	2,357	2,292	2,294	-2.47%	20,700	-	-5.21%	-	-
06/03	2,334	2,358	2,285	2,352	+1.34%	26,100	-	-3.21%	-	-
06/02	2,325	2,342	2,275	2,321	-0.09%	34,800	-	-4.92%	-	-
06/01	2,416	2,416	2,323	2,323	-3.85%	37,100	-	-5.3%	-	-
05/29	2,400	2,417	2,382	2,416	+0.88%	12,200	-	-2.07%	-	-
05/28	2,408	2,415	2,373	2,395	+0.21%	26,700	-	-3.43%	-	-
05/27	2,450	2,453	2,382	2,390	-0.5%	45,100	-	-4.05%	-	-
05/26	2,452	2,452	2,391	2,402	-1.96%	18,400	-	-4%	-	-
05/25	2,432	2,468	2,407	2,450	+2.85%	24,000	-	-2.58%	-	-
05/22	2,420	2,420	2,378	2,382	-0.87%	14,900	-	-5.7%	-	-
05/21	2,436	2,442	2,395	2,403	-1.03%	9,300	-	-5.36%	-	-
05/20	2,470	2,495	2,380	2,428	-1.34%	25,200	-	-4.86%	-	-
05/19	2,475	2,516	2,438	2,461	0%	18,000	-	-4.05%	-	-
05/18	2,457	2,480	2,395	2,461	+2.24%	62,600	-	-4.58%	-	-
05/15	2,425	2,451	2,402	2,407	-0.12%	15,000	-	-7.1%	-	-
05/14	2,431	2,460	2,410	2,410	-0.86%	9,900	-	-7.45%	-	-
05/13	2,434	2,471	2,430	2,431	+0.04%	7,800	-	-7.07%	-	-
05/12	2,444	2,458	2,428	2,430	-0.53%	7,100	-	-7.46%	-	-
05/11	2,478	2,478	2,427	2,443	-0.41%	14,900	-	-7.39%	-	-
05/08	2,428	2,479	2,418	2,453	+0.99%	17,600	-	-7.29%	-	-
05/07	2,451	2,454	2,417	2,429	+0.45%	13,200	-	-8.51%	-	-
05/01	2,459	2,459	2,401	2,418	-1.67%	19,400	-	-9.47%	-	-
04/30	2,549	2,552	2,459	2,459	-3.53%	28,800	-	-8.45%	-	-
04/28	2,585	2,593	2,542	2,549	-1.39%	6,100	-	-5.66%	-	-

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
2010年 3月期	305 8/3	200 4/2 4/1	26,000 7/8	-	-	22億3520万 3/31
2011年 3月期	295 4/21	151 3/15	29,300 4/30	25億9600万	13億2880万	17億7760万 3/31
2012年 3月期	224 3/1	186 8/9	88,700 9/27	19億7120万	16億3680万	19億960万 3/30
2013年 3月期	330 2/6	206 10/4	111,500 9/25	29億400万	18億1280万	24億6400万 3/29
2014年 3月期	343 5/14 5/13	255 2/4	177,400 9/25	30億1840万	22億4400万	25億3795万 3/31
2015年 3月期	384 3/4	278 5/19	1,276,900 3/4	33億7920万	24億4640万	29億425万 3/31
2016年 3月期	4,280 6/25	315 4/1	15,681,600 5/26	376億6400万	27億7200万	68億2892万 3/31
2017年 3月期	791 4/1	471 6/24	3,688,500 6/2	69億6080万	41億4480万	42億8042万 3/31
2018年 3月期	1,731 2/2	495 4/17 4/14 他2件	3,792,700 9/26	152億3280万	43億5600万	104億5084万 3/30
2019年 3月期	1,685 5/10	866 12/25	1,091,500 5/15	148億2800万	76億2080万	78億5401万 3/29
2020年 3月期	1,011 4/11	530 3/17	214,700 8/2	88億9680万	46億6400万	49億9512万 3/31
2021年 3月期	768 5/21	516 7/31	125,900 9/28	67億5840万	45億4080万	54億3989万 3/31
2022年 3月期	749 9/28	602 5/17 5/13	161,500 5/18	65億9120万	52億9760万	55億7710万 3/31
2023年 3月期	910 3/2	621 5/23	253,300 3/2	80億800万	54億6480万	61億3401万 3/31
2024年 3月期	2,000 2/20	750 4/10 4/7 他3件	415,900 2/14	176億	66億	151億9071万 3/29
2025年 3月期	2,973 2/6	1,238 8/5	339,800 2/10	261億6240万	108億9440万	201億6409万 3/31
2026年 3月期	3,550 2/20	1,931 4/7	292,800 11/10	312億4000万	169億9280万	213億3645万 3/31
最新	2,628 2026/9/25		11,500	213億9192万

NCD（4783）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート