株価チャート

株価

3/6

前日 (3/5): 2,848
始値: 2,848
高値: 2,848
安値: 2,809
終値 -1.26%: 2,812
出来高 -60%: 1,600

乖離率

株価（5日） 移動平均値: -0.92%
2,838
株価（25日） 移動平均値: -1.54%
2,856
出来高（5日） 移動平均値: -75.98%
6,660

2025/10/07～2026/03/06

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
03/06	2,848	2,848	2,809	2,812	-1.26%	1,600	146億3027万	-1.54%	16.66	0.79
03/05	2,863	2,863	2,822	2,848	+2.63%	4,000	148億1757万	-0.25%	16.87	0.8
03/04	2,783	2,800	2,750	2,775	-2.67%	10,100	144億3777万	-2.73%	16.44	0.78
03/03	2,879	2,909	2,851	2,851	-1.83%	10,100	148億3318万	-0.14%	16.89	0.8
03/02	2,909	2,909	2,860	2,904	-0.17%	7,500	151億893万	+1.72%	17.21	0.82
02/27	2,895	2,915	2,895	2,909	+0.48%	5,000	151億3494万	+2%	17.23	0.82
02/26	2,880	2,909	2,880	2,895	+0.52%	9,200	150億6210万	+1.61%	17.15	0.82
02/25	2,880	2,880	2,874	2,880	+0.52%	3,500	149億8406万	+1.19%	17.06	0.81
02/24	2,880	2,880	2,850	2,865	-0.52%	4,900	149億602万	+0.67%	16.97	0.81
02/20	2,880	2,880	2,862	2,880	0%	3,300	149億8406万	+1.19%	17.06	0.81
02/19	2,870	2,890	2,865	2,880	+0.52%	5,800	149億8406万	+1.23%	17.06	0.81
02/18	2,876	2,884	2,852	2,865	-0.38%	4,100	149億602万	+0.7%	16.97	0.81
02/17	2,900	2,900	2,876	2,876	-0.55%	2,600	149億6325万	+1.13%	17.04	0.81
02/16	2,909	2,909	2,870	2,892	-0.45%	5,300	150億4649万	+1.72%	17.13	0.81
02/13	2,903	2,925	2,900	2,905	+0.07%	3,100	151億1413万	+2.32%	17.21	0.82
02/12	2,881	2,940	2,881	2,903	+1.08%	17,300	151億372万	+2.4%	17.2	0.82
02/10	2,878	2,878	2,840	2,872	+0.84%	5,200	149億4244万	+1.45%	17.02	0.81
02/09	2,879	2,879	2,842	2,848	-0.11%	5,800	148億1757万	+0.71%	16.87	0.8
02/06	2,856	2,871	2,843	2,851	-0.21%	2,300	148億3318万	+0.88%	16.89	0.8
02/05	2,865	2,870	2,856	2,857	0%	2,400	148億6439万	+1.2%	16.93	0.8
02/04	2,827	2,862	2,821	2,857	+1.31%	5,800	148億6439万	+1.38%	16.93	0.8
02/03	2,828	2,833	2,805	2,820	+0.71%	4,600	146億7189万	+0.25%	16.71	0.79
02/02	2,820	2,842	2,800	2,800	+0.04%	14,700	145億6784万	-0.32%	16.59	0.79
01/30	2,770	2,799	2,757	2,799	+1.16%	6,000	145億6263万	-0.25%	16.58	0.79
01/29	2,773	2,773	2,700	2,767	-0.22%	8,300	143億9614万	-1.21%	16.39	0.78
01/28	2,820	2,820	2,760	2,773	-1.18%	8,000	144億2736万	-0.89%	16.43	0.78
01/27	2,826	2,841	2,790	2,806	-0.71%	4,100	145億9905万	+0.43%	16.62	0.79
01/26	2,851	2,852	2,812	2,826	-0.63%	9,600	147億311万	+1.33%	16.74	0.8
01/23	2,840	2,850	2,831	2,844	+0.14%	3,600	147億9676万	+2.19%	16.85	0.8
01/22	2,822	2,840	2,822	2,840	+0.64%	2,900	147億7595万	+2.27%	16.83	0.8
01/21	2,801	2,831	2,786	2,822	-0.42%	7,200	146億8230万	+1.88%	16.72	0.79
01/20	2,850	2,857	2,821	2,834	-0.94%	5,300	147億4473万	+2.57%	16.79	0.8
01/19	2,863	2,863	2,831	2,861	-0.07%	6,600	148億8521万	+3.77%	16.95	0.81
01/16	2,865	2,871	2,840	2,863	+0.1%	4,900	148億9561万	+4.18%	16.96	0.81
01/15	2,871	2,871	2,840	2,860	-0.42%	10,600	148億8000万	+4.42%	16.94	0.81
01/14	2,869	2,904	2,806	2,872	+0.38%	17,500	149億4244万	+5.2%	17.02	0.81
01/13	2,855	2,876	2,855	2,861	+0.92%	16,500	148億8521万	+5.18%	16.95	0.81
01/09	2,820	2,850	2,820	2,835	+0.89%	12,400	147億4993万	+4.57%	16.8	0.8
01/08	2,802	2,823	2,751	2,810	+0.29%	8,400	146億1986万	+3.92%	16.65	0.79
01/07	2,800	2,817	2,746	2,802	+0.11%	6,000	145億7824万	+3.89%	16.6	0.79
01/06	2,830	2,830	2,794	2,799	0%	5,200	145億6263万	+3.94%	16.58	0.79
01/05	2,797	2,836	2,792	2,799	+0.5%	16,000	145億6263万	+4.13%	16.58	0.79
2025
12/30	2,780	2,791	2,778	2,785	+0.25%	5,500	144億8979万	+3.8%	16.5	0.78
12/29	2,743	2,778	2,743	2,778	+1.39%	6,200	144億5337万	+3.81%	16.46	0.78
12/26	2,737	2,764	2,736	2,740	+0.15%	17,100	142億5567万	+2.62%	16.23	0.77
12/25	2,721	2,736	2,721	2,736	+0.51%	5,800	142億3486万	+2.74%	16.21	0.77
12/24	2,710	2,727	2,710	2,722	+0.63%	4,300	141億6202万	+2.45%	16.13	0.77
12/23	2,688	2,725	2,686	2,705	+0.63%	21,700	140億7357万	+2.04%	16.03	0.76
12/22	2,677	2,690	2,674	2,688	+0.37%	5,900	139億8512万	+1.55%	15.93	0.76
12/19	2,669	2,678	2,645	2,678	-0.22%	7,000	139億3309万	+1.29%	15.87	0.75
12/18	2,675	2,689	2,672	2,684	+0.37%	3,800	139億6431万	+1.59%	15.9	0.76
12/17	2,667	2,682	2,667	2,674	-0.45%	5,900	139億1228万	+1.29%	15.84	0.75
12/16	2,690	2,700	2,677	2,686	-0.07%	7,600	139億7472万	+1.86%	15.91	0.76
12/15	2,684	2,720	2,673	2,688	+0.56%	15,800	139億8512万	+2.09%	15.93	0.76
12/12	2,686	2,704	2,673	2,673	+0.75%	10,100	139億708万	+1.71%	15.84	0.75
12/11	2,672	2,690	2,653	2,653	-0.71%	4,900	138億302万	+1.07%	15.72	0.75
12/10	2,650	2,693	2,650	2,672	+0.98%	8,100	139億188万	+1.91%	15.83	0.75
12/09	2,655	2,659	2,643	2,646	+0.68%	1,100	137億6660万	+1.03%	15.68	0.75
12/08	2,646	2,650	2,624	2,628	-0.04%	8,200	136億7295万	+0.38%	15.57	0.74
12/05	2,623	2,629	2,616	2,629	-0.04%	3,300	136億7816万	+0.42%	15.58	0.74
12/04	2,631	2,636	2,610	2,630	-0.04%	7,600	136億8336万	+0.23%	15.58	0.74
12/03	2,652	2,652	2,628	2,631	-0.79%	7,300	136億8856万	-0.04%	15.59	0.74
12/02	2,681	2,681	2,651	2,652	-0.08%	2,900	137億9782万	+0.45%	15.71	0.75
12/01	2,719	2,719	2,654	2,654	-1.85%	6,600	138億823万	+0.23%	15.72	0.75
11/28	2,690	2,718	2,676	2,704	+1.27%	7,600	140億6837万	+1.77%	16.02	0.76
11/27	2,666	2,690	2,666	2,670	+0.19%	4,000	138億9147万	+0.23%	15.82	0.75
11/26	2,628	2,665	2,628	2,665	+1.49%	9,600	138億6546万	-0.22%	15.79	0.75
11/25	2,622	2,653	2,618	2,626	+0.38%	6,400	136億6255万	-2.01%	15.56	0.74
11/21	2,575	2,616	2,575	2,616	+1.59%	11,600	136億1052万	-2.75%	15.5	0.74
11/20	2,580	2,596	2,575	2,575	+0.04%	9,700	133億9721万	-4.59%	15.26	0.73
11/19	2,584	2,589	2,555	2,574	-0.12%	9,400	133億9200万	-5.02%	15.25	0.73
11/18	2,599	2,622	2,560	2,577	-0.85%	10,600	134億761万	-5.22%	15.27	0.73
11/17	2,612	2,615	2,596	2,599	-0.57%	6,900	135億2207万	-4.83%	15.4	0.73
11/14	2,623	2,623	2,600	2,614	-0.53%	6,100	136億11万	-4.7%	15.49	0.74
11/13	2,641	2,649	2,620	2,628	-0.08%	7,200	136億7295万	-4.54%	15.57	0.74
11/12	2,608	2,637	2,593	2,630	+0.88%	9,500	136億8336万	-4.81%	15.58	0.74
11/11	2,611	2,620	2,587	2,607	+0.62%	14,000	135億6369万	-5.99%	15.45	0.73
11/10	2,573	2,595	2,563	2,591	+0.97%	16,800	134億8045万	-6.93%	15.35	0.73
11/07	2,573	2,597	2,566	2,566	-0.7%	8,500	133億5038万	-8.16%	15.2	0.72
11/06	2,561	2,601	2,560	2,584	+0.54%	22,400	134億4403万	-7.85%	15.31	0.73
11/05	2,593	2,593	2,550	2,570	-1.61%	23,400	133億7119万	-8.67%	15.23	0.72
11/04	2,628	2,628	2,587	2,612	-0.65%	23,800	135億8971万	-7.54%	15.48	0.74
10/31	2,625	2,649	2,620	2,629	+0.57%	16,700	136億7816万	-7.17%	15.58	0.74
10/30	2,596	2,647	2,526	2,614	-6.11%	62,900	136億11万	-7.83%	15.49	0.74
10/29	2,803	2,820	2,664	2,784	-1.49%	51,000	144億8459万	-2.04%	16.49	0.78
10/28	2,850	2,850	2,825	2,826	-0.67%	17,800	147億311万	-0.49%	16.74	0.8
10/27	2,858	2,860	2,843	2,845	-0.21%	16,200	148億196万	+0.35%	16.86	0.8
10/24	2,855	2,855	2,842	2,851	-0.49%	13,000	148億3318万	+0.74%	16.89	0.8
10/23	2,867	2,867	2,854	2,865	-0.17%	14,800	149億602万	+1.45%	16.97	0.81
10/22	2,866	2,877	2,866	2,870	+0.14%	11,700	149億3203万	+1.85%	17	0.81
10/21	2,899	2,899	2,865	2,866	-0.38%	9,500	149億1122万	+1.88%	16.98	0.81
10/20	2,879	2,898	2,853	2,877	+0.1%	20,300	149億6845万	+2.49%	17.05	0.81
10/17	2,846	2,874	2,830	2,874	+0.98%	7,800	149億5284万	+2.61%	17.03	0.81
10/16	2,844	2,870	2,837	2,846	+0.14%	11,700	148億716万	+1.82%	16.86	0.8
10/15	2,849	2,849	2,805	2,842	+0.82%	4,800	147億8635万	+1.83%	16.84	0.8
10/14	2,869	2,869	2,780	2,819	-1.88%	27,300	146億6669万	+1.15%	16.7	0.79
10/10	2,881	2,890	2,862	2,873	-0.24%	8,700	149億4764万	+3.16%	17.02	0.81
10/09	2,890	2,900	2,877	2,880	-0.21%	14,000	149億8406万	+3.63%	17.06	0.81
10/08	2,879	2,889	2,863	2,886	+0.38%	13,700	150億1528万	+4%	17.1	0.81
10/07	2,890	2,890	2,873	2,875	-0.03%	11,600	149億5805万	+3.83%	17.03	0.81

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
最新	2,812 2026/3/6		1,600	146億3027万		-1.54% 2,856

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）
2026/03/06 vs 2025/12/30: 1%（1.01倍）
過去安値 1,945円（2022/05/24）: 45%（1.45倍）
2,812円（3/6）

5079 ノバック

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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