ノバック（5079）の株価チャート

株価

7/7

前日 (7/6): 2,512
始値: 2,503
高値: 2,532
安値: 2,491
終値 +0.44%: 2,523
出来高 +255.17%: 20,600

乖離率

株価（5日） 移動平均値: +0.88%
2,501
株価（25日） 移動平均値: +1.98%
2,474
出来高（5日） 移動平均値: +103.56%
10,120

2026/02/09～2026/07/07

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
07/07	2,503	2,532	2,491	2,523	+0.44%	20,600	131億2666万	+1.98%	16.89	0.69
07/06	2,500	2,530	2,500	2,512	+0.36%	5,800	130億6943万	+1.7%	16.82	0.69
07/03	2,505	2,508	2,483	2,503	+0.24%	6,400	130億2260万	+1.38%	16.76	0.69
07/02	2,466	2,573	2,461	2,497	+1.09%	13,600	129億9139万	+1.09%	16.72	0.69
07/01	2,469	2,470	2,457	2,470	+0.12%	4,200	128億5091万	-0.08%	16.53	0.68
06/30	2,491	2,491	2,450	2,467	-0.24%	2,800	128億3530万	-0.36%	16.51	0.68
06/29	2,434	2,498	2,421	2,473	+1.6%	26,200	128億6652万	-0.2%	16.55	0.68
06/26	2,421	2,480	2,421	2,434	+0.62%	14,100	126億6361万	-1.82%	16.29	0.67
06/25	2,429	2,435	2,403	2,419	+0.12%	12,100	125億8557万	-2.54%	16.19	0.66
06/24	2,400	2,441	2,400	2,416	+1.05%	11,500	125億6996万	-2.82%	16.17	0.66
06/23	2,415	2,427	2,390	2,391	-0.99%	13,300	124億3989万	-3.94%	16.01	0.66
06/22	2,440	2,440	2,411	2,415	-1.02%	13,700	125億6476万	-3.21%	16.17	0.66
06/19	2,478	2,481	2,430	2,440	-1.57%	9,300	126億9483万	-2.32%	16.33	0.67
06/18	2,470	2,481	2,459	2,479	+0.16%	3,900	128億9774万	-0.88%	16.59	0.68
06/17	2,436	2,480	2,436	2,475	+1.73%	5,000	128億7693万	-1.08%	16.57	0.68
06/16	2,452	2,458	2,421	2,433	-1.02%	11,700	126億5841万	-2.84%	16.29	0.67
06/15	2,478	2,484	2,440	2,458	-3.95%	24,000	127億8848万	-1.99%	16.45	0.68
06/12	2,530	2,560	2,525	2,559	+1.27%	5,600	133億1396万	+1.91%	17.13	0.7
06/11	2,544	2,544	2,500	2,527	-1.13%	10,500	131億4747万	+0.64%	16.92	0.69
06/10	2,530	2,584	2,525	2,556	+3.06%	20,000	132億9835万	+1.71%	17.11	0.7
06/09	2,471	2,495	2,460	2,480	+0.98%	3,400	129億294万	-1.31%	16.6	0.68
06/08	2,505	2,505	2,456	2,456	-1.96%	7,900	127億7807万	-2.5%	16.44	0.67
06/05	2,480	2,518	2,465	2,505	+0.85%	4,300	130億3301万	-0.91%	16.77	0.69
06/04	2,478	2,486	2,462	2,484	+0.24%	3,300	129億2375万	-2.28%	16.63	0.68
06/03	2,433	2,480	2,419	2,478	+1.85%	12,400	128億9253万	-3.05%	16.59	0.68
06/02	2,460	2,463	2,430	2,433	-1.58%	15,500	126億5841万	-5.33%	16.29	0.67
06/01	2,538	2,538	2,465	2,472	-2.33%	16,400	128億6132万	-4.45%	16.55	0.68
05/29	2,540	2,555	2,531	2,531	-0.94%	4,600	131億6828万	-2.73%	16.94	0.7
05/28	2,554	2,584	2,554	2,555	+0.04%	8,500	132億9315万	-2.29%	17.1	0.7
05/27	2,542	2,558	2,529	2,554	+1.07%	9,000	132億8795万	-2.78%	17.1	0.7
05/26	2,502	2,537	2,502	2,527	+1.04%	9,600	131億4747万	-4.24%	16.92	0.69
05/25	2,510	2,516	2,487	2,501	-0.24%	8,100	130億1220万	-5.69%	16.74	0.69
05/22	2,503	2,520	2,489	2,507	-0.32%	8,300	130億4341万	-5.96%	16.78	0.69
05/21	2,504	2,530	2,495	2,515	+0.6%	6,700	130億8504万	-6.19%	16.84	0.69
05/20	2,530	2,530	2,498	2,500	-1.07%	7,800	130億700万	-7.24%	16.74	0.69
05/19	2,506	2,543	2,506	2,527	+0.88%	10,300	131億4747万	-6.75%	16.92	0.69
05/18	2,507	2,507	2,480	2,505	+0.2%	7,000	130億3301万	-8.11%	16.77	0.69
05/15	2,504	2,520	2,498	2,500	-0.16%	10,000	130億700万	-8.83%	16.74	0.69
05/14	2,524	2,524	2,500	2,504	-0.79%	12,100	130億2781万	-9.18%	16.76	0.69
05/13	2,530	2,546	2,515	2,524	-0.32%	9,700	131億3186万	-8.91%	16.9	0.69
05/12	2,535	2,541	2,514	2,532	-0.08%	8,800	131億7348万	-8.99%	16.95	0.7
05/11	2,557	2,560	2,532	2,534	-1.59%	17,200	131億8389万	-9.31%	16.96	0.7
05/08	2,559	2,575	2,535	2,575	+0.63%	16,000	133億9721万	-8.2%	17.24	0.71
05/07	2,574	2,594	2,500	2,559	-0.58%	48,600	133億1396万	-9.03%	17.13	0.7
05/01	2,612	2,612	2,574	2,574	-1.83%	33,100	133億9200万	-8.76%	17.23	0.71
04/30	2,654	2,654	2,600	2,622	-2.31%	27,900	136億4174万	-7.28%	11.49	0.72
04/28	2,645	2,699	2,621	2,684	-5.99%	62,000	139億6431万	-5.29%	11.76	0.74
04/27	2,845	2,875	2,840	2,855	+0.53%	33,500	148億5399万	+0.67%	12.51	0.78
04/24	2,874	2,874	2,825	2,840	+0.57%	16,800	147億7595万	+0.35%	12.44	0.78
04/23	2,845	2,871	2,824	2,824	-0.74%	16,200	146億9270万	-0.14%	12.37	0.78
04/22	2,861	2,861	2,845	2,845	-0.63%	9,300	148億196万	+0.6%	12.46	0.78
04/21	2,867	2,878	2,853	2,863	+0.1%	9,500	148億9561万	+1.27%	12.54	0.79
04/20	2,838	2,875	2,838	2,860	+0.46%	12,100	148億8000万	+1.24%	12.53	0.79
04/17	2,846	2,847	2,835	2,847	-0.25%	9,500	148億1237万	+0.89%	12.47	0.78
04/16	2,835	2,855	2,835	2,854	+0.21%	6,400	148億4879万	+1.21%	12.5	0.78
04/15	2,855	2,865	2,828	2,848	-0.14%	6,800	148億1757万	+1.06%	12.48	0.78
04/14	2,888	2,891	2,851	2,852	-1.01%	15,900	148億3838万	+1.28%	12.49	0.78
04/13	2,893	2,893	2,870	2,881	+0.21%	7,000	149億8926万	+2.45%	12.62	0.79
04/10	2,876	2,879	2,854	2,875	+0.07%	10,200	149億5805万	+2.31%	12.6	0.79
04/09	2,901	2,910	2,870	2,873	-1.84%	17,800	149億4764万	+2.31%	12.59	0.79
04/08	2,900	2,928	2,882	2,927	+1.07%	24,600	152億2859万	+4.35%	12.82	0.8
04/07	2,889	2,911	2,872	2,896	+0.52%	17,600	150億6730万	+3.39%	12.69	0.8
04/06	2,859	2,899	2,859	2,881	+1.12%	7,300	149億8926万	+2.82%	12.62	0.79
04/03	2,832	2,859	2,832	2,849	+1.39%	7,000	148億2277万	+1.64%	12.48	0.78
04/02	2,829	2,851	2,784	2,810	-0.67%	24,800	146億1986万	+0.18%	12.31	0.77
04/01	2,801	2,829	2,801	2,829	+1.36%	11,500	147億1872万	+0.75%	12.39	0.78
03/31	2,788	2,817	2,761	2,791	+0.25%	9,300	145億2101万	-0.64%	12.23	0.77
03/30	2,691	2,800	2,690	2,784	+0.69%	17,500	144億8459万	-1.03%	12.2	0.76
03/27	2,757	2,779	2,715	2,765	+0.29%	16,800	143億8574万	-1.81%	12.11	0.76
03/26	2,756	2,780	2,756	2,757	+0.18%	6,200	143億4411万	-2.23%	12.08	0.76
03/25	2,749	2,780	2,748	2,752	+0.62%	4,700	143億1810万	-2.58%	12.06	0.76
03/24	2,755	2,758	2,716	2,735	+0.92%	3,200	142億2965万	-3.39%	11.98	0.75
03/23	2,759	2,780	2,701	2,710	-3.08%	16,900	140億9958万	-4.51%	11.87	0.74
03/19	2,810	2,824	2,795	2,796	-1.1%	5,500	145億4702万	-1.72%	12.25	0.77
03/18	2,820	2,840	2,811	2,827	+0.46%	3,600	147億831万	-0.74%	12.38	0.78
03/17	2,840	2,840	2,792	2,814	+0.5%	6,500	146億4067万	-1.23%	12.33	0.77
03/16	2,817	2,864	2,800	2,800	+0.07%	22,100	145億6784万	-1.79%	12.27	0.77
03/13	2,750	2,798	2,747	2,798	-0.07%	6,000	145億5743万	-1.93%	12.26	0.77
03/12	2,776	2,801	2,776	2,800	0%	1,600	145億6784万	-1.93%	12.27	0.77
03/11	2,800	2,814	2,785	2,800	+0.43%	4,900	145億6784万	-1.96%	12.27	0.77
03/10	2,770	2,795	2,761	2,788	+0.69%	3,100	145億540万	-2.38%	12.21	0.77
03/09	2,762	2,772	2,720	2,769	-1.53%	6,500	144億655万	-3.08%	12.13	0.76
03/06	2,848	2,848	2,809	2,812	-1.26%	1,600	146億3027万	-1.54%	12.32	0.77
03/05	2,863	2,863	2,822	2,848	+2.63%	4,000	148億1757万	-0.25%	12.48	0.78
03/04	2,783	2,800	2,750	2,775	-2.67%	10,100	144億3777万	-2.73%	12.16	0.76
03/03	2,879	2,909	2,851	2,851	-1.83%	10,100	148億3318万	-0.14%	12.49	0.78
03/02	2,909	2,909	2,860	2,904	-0.17%	7,500	151億893万	+1.72%	12.72	0.8
02/27	2,895	2,915	2,895	2,909	+0.48%	5,000	151億3494万	+2%	12.74	0.8
02/26	2,880	2,909	2,880	2,895	+0.52%	9,200	150億6210万	+1.61%	12.68	0.8
02/25	2,880	2,880	2,874	2,880	+0.52%	3,500	149億8406万	+1.19%	12.62	0.79
02/24	2,880	2,880	2,850	2,865	-0.52%	4,900	149億602万	+0.67%	12.55	0.79
02/20	2,880	2,880	2,862	2,880	0%	3,300	149億8406万	+1.19%	12.62	0.79
02/19	2,870	2,890	2,865	2,880	+0.52%	5,800	149億8406万	+1.23%	12.62	0.79
02/18	2,876	2,884	2,852	2,865	-0.38%	4,100	149億602万	+0.7%	12.55	0.79
02/17	2,900	2,900	2,876	2,876	-0.55%	2,600	149億6325万	+1.13%	12.6	0.79
02/16	2,909	2,909	2,870	2,892	-0.45%	5,300	150億4649万	+1.72%	12.67	0.79
02/13	2,903	2,925	2,900	2,905	+0.07%	3,100	151億1413万	+2.32%	12.73	0.8
02/12	2,881	2,940	2,881	2,903	+1.08%	17,300	151億372万	+2.4%	12.72	0.8
02/10	2,878	2,878	2,840	2,872	+0.84%	5,200	149億4244万	+1.45%	12.58	0.79
02/09	2,879	2,879	2,842	2,848	-0.11%	5,800	148億1757万	+0.71%	12.48	0.78

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 4月期	2,897 4/1	2,415 4/28	259,600 3/31	148億6161万	125億6476万	-	-19.61% 5/12
2023年 4月期	2,860 3/30	1,945 5/24	112,600 4/26	148億8000万	101億1944万	+9.11% 7/21	-7.54% 5/12
2024年 4月期	3,830 4/1	2,475 5/18	190,700 10/30	199億2672万	128億7693万	+15.27% 9/28	-16.93% 11/2
2025年 4月期	3,285 6/3	2,250 8/5	54,700 6/3	170億9119万	117億630万	+8.02% 8/29	-20.55% 8/5
2026年 4月期	2,940 2/12	2,380 5/2	62,900 10/30	152億9623万	123億8266万	+5.47% 8/6	-9.31% 5/11
最新	2,523 2026/7/7		20,600	131億2666万		+1.98% 2,474

年間値上がり率

2023/12/29 vs 2022/12/30: 28%（1.28倍）
2024/12/30 vs 2023/12/29: -21%（0.79倍）
2025/12/30 vs 2024/12/30: 15%（1.15倍）
2026/07/07 vs 2025/12/30: -9%（0.91倍）
過去安値 1,945円（2022/05/24）: 30%（1.3倍）
2,523円（7/7）

ノバック（5079）の株価チャート

株価

7/7

乖離率

2026/02/09～2026/07/07

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート