ノザワ（5237）の時価総額の推移
- 2010年3月30日
- 34億2930万
- 2011年3月31日
- 33億5685万
- 2012年3月29日
- 34億2930万
- 2013年3月29日
- 53億6130万
- 2014年3月31日
- 86億3194万
- 2015年3月31日
- 127億620万
- 2016年3月31日
- 101億7311万
- 2017年3月31日
- 133億5418万
- 2018年3月30日
- 138億8954万
- 2019年3月29日
- 85億6384万
- 2020年3月31日
- 70億2421万
- 2021年3月31日
- 82億5551万
- 2022年3月31日
- 81億6398万
- 2023年3月31日
- 78億5588万
- 2024年3月29日
- 110億3953万
- 2025年3月31日
- 99億550万
- 2026年3月31日
- 146億1554万
2025/12/30～2026/06/02
株価＆時価総額の推移
| 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 | ||||||||||
| 06/02 | 1,133 | 1,136 | 1,110 | 1,113 | -0.18% | 5,300 | 134億3947万 | -2.54% | 8.49 | 0.6 |
| 06/01 | 1,156 | 1,157 | 1,114 | 1,115 | -1.15% | 8,200 | 134億6362万 | -2.71% | 8.51 | 0.61 |
| 05/29 | 1,153 | 1,153 | 1,128 | 1,128 | -0.62% | 3,200 | 136億2060万 | -1.83% | 8.61 | 0.61 |
| 05/28 | 1,158 | 1,165 | 1,131 | 1,135 | -1.73% | 8,700 | 137億512万 | -1.48% | 8.66 | 0.62 |
| 05/27 | 1,149 | 1,155 | 1,148 | 1,155 | +0.61% | 3,700 | 139億4662万 | -0.09% | 8.81 | 0.63 |
| 05/26 | 1,148 | 1,148 | 1,140 | 1,148 | +0.35% | 3,700 | 138億6210万 | -0.86% | 8.76 | 0.62 |
| 05/25 | 1,133 | 1,144 | 1,121 | 1,144 | +3.72% | 9,100 | 138億1380万 | -1.55% | 8.73 | 0.62 |
| 05/22 | 1,110 | 1,119 | 1,099 | 1,103 | -0.45% | 8,100 | 133億1872万 | -5.4% | 8.42 | 0.6 |
| 05/21 | 1,110 | 1,110 | 1,101 | 1,108 | +0.18% | 4,700 | 133億7910万 | -5.46% | 8.45 | 0.6 |
| 05/20 | 1,117 | 1,117 | 1,100 | 1,106 | -0.36% | 4,700 | 133億5495万 | -6.03% | 8.44 | 0.6 |
| 05/19 | 1,123 | 1,123 | 1,100 | 1,110 | -0.27% | 5,200 | 134億325万 | -6.17% | 8.47 | 0.6 |
| 05/18 | 1,121 | 1,125 | 1,095 | 1,113 | 0% | 10,300 | 134億3947万 | -6.31% | 8.49 | 0.6 |
| 05/15 | 1,151 | 1,157 | 1,088 | 1,113 | -1.07% | 36,000 | 134億3947万 | -6.71% | 8.49 | 0.6 |
| 05/14 | 1,164 | 1,168 | 1,125 | 1,125 | -3.93% | 16,700 | 135億8437万 | -6.02% | 8.58 | 0.61 |
| 05/13 | 1,186 | 1,186 | 1,157 | 1,171 | -0.09% | 4,400 | 141億3982万 | -2.42% | 8.93 | 0.64 |
| 05/12 | 1,177 | 1,182 | 1,158 | 1,172 | -0.42% | 4,700 | 141億5190万 | -2.5% | 8.94 | 0.64 |
| 05/11 | 1,198 | 1,198 | 1,165 | 1,177 | -1.34% | 6,700 | 142億1227万 | -2.32% | 8.98 | 0.64 |
| 05/08 | 1,179 | 1,200 | 1,161 | 1,193 | +1.19% | 25,300 | 144億547万 | -1.16% | 9.1 | 0.65 |
| 05/07 | 1,140 | 1,190 | 1,131 | 1,179 | +5.08% | 16,400 | 142億3642万 | -2.4% | 9 | 0.64 |
| 05/01 | 1,139 | 1,139 | 1,113 | 1,122 | -1.49% | 10,900 | 135億4815万 | -7.5% | 8.56 | 0.61 |
| 04/30 | 1,151 | 1,151 | 1,113 | 1,139 | -1.13% | 15,800 | 137億5342万 | -6.56% | 8.69 | 0.62 |
| 04/28 | 1,156 | 1,156 | 1,148 | 1,152 | +0.09% | 6,700 | 139億1040万 | -5.88% | 8.79 | 0.63 |
| 04/27 | 1,190 | 1,200 | 1,150 | 1,151 | -3.2% | 17,400 | 138億9832万 | -6.19% | 8.78 | 0.62 |
| 04/24 | 1,200 | 1,200 | 1,189 | 1,189 | -0.92% | 5,700 | 143億5717万 | -3.33% | 9.07 | 0.65 |
| 04/23 | 1,204 | 1,204 | 1,193 | 1,200 | -0.25% | 3,200 | 144億9000万 | -2.6% | 9.16 | 0.65 |
| 04/22 | 1,202 | 1,203 | 1,199 | 1,203 | +0.17% | 1,600 | 145億2622万 | -2.59% | 9.18 | 0.65 |
| 04/21 | 1,199 | 1,207 | 1,198 | 1,201 | +0.17% | 2,600 | 145億207万 | -2.99% | 9.16 | 0.65 |
| 04/20 | 1,210 | 1,210 | 1,199 | 1,199 | -1.32% | 7,400 | 144億7792万 | -3.38% | 9.15 | 0.65 |
| 04/17 | 1,222 | 1,222 | 1,206 | 1,215 | -0.65% | 5,300 | 146億7112万 | -2.33% | 9.27 | 0.66 |
| 04/16 | 1,244 | 1,244 | 1,223 | 1,223 | -1.53% | 2,300 | 147億6772万 | -1.85% | 9.33 | 0.66 |
| 04/15 | 1,265 | 1,265 | 1,232 | 1,242 | -0.24% | 9,100 | 149億9715万 | -0.48% | 9.48 | 0.67 |
| 04/14 | 1,252 | 1,252 | 1,238 | 1,245 | -0.24% | 6,400 | 150億3337万 | -0.16% | 9.5 | 0.68 |
| 04/13 | 1,243 | 1,260 | 1,240 | 1,248 | +0.08% | 5,200 | 150億6960万 | +0.24% | 9.52 | 0.68 |
| 04/10 | 1,250 | 1,250 | 1,241 | 1,247 | -0.16% | 3,500 | 150億5752万 | +0.4% | 9.51 | 0.68 |
| 04/09 | 1,230 | 1,249 | 1,229 | 1,249 | +1.54% | 5,200 | 150億8167万 | +1.05% | 9.53 | 0.68 |
| 04/08 | 1,244 | 1,244 | 1,222 | 1,230 | -1.2% | 5,100 | 148億5225万 | 0% | 9.38 | 0.67 |
| 04/07 | 1,214 | 1,248 | 1,208 | 1,245 | +3.06% | 7,100 | 150億3337万 | +1.72% | 9.5 | 0.68 |
| 04/06 | 1,211 | 1,215 | 1,206 | 1,208 | -0.17% | 2,700 | 145億8660万 | -0.9% | 9.22 | 0.66 |
| 04/03 | 1,214 | 1,225 | 1,204 | 1,210 | -0.33% | 4,000 | 146億1075万 | -0.41% | 9.23 | 0.66 |
| 04/02 | 1,242 | 1,242 | 1,207 | 1,214 | -1.62% | 5,500 | 146億5905万 | +0.25% | 9.26 | 0.66 |
| 04/01 | 1,258 | 1,258 | 1,227 | 1,234 | +0.49% | 3,500 | 149億55万 | +2.24% | 9.41 | 0.67 |
| 03/31 | 1,228 | 1,266 | 1,228 | 1,228 | 0% | 5,600 | 148億2810万 | +2.25% | 24.16 | 0.67 |
| 03/30 | 1,260 | 1,260 | 1,228 | 1,228 | -4.88% | 60,600 | 148億2810万 | +2.68% | 23.8 | 0.66 |
| 03/27 | 1,276 | 1,291 | 1,276 | 1,291 | +1.25% | 84,700 | 155億8882万 | +8.4% | 25.02 | 0.69 |
| 03/26 | 1,278 | 1,288 | 1,271 | 1,275 | +0.31% | 10,300 | 153億9562万 | +7.69% | 24.71 | 0.68 |
| 03/25 | 1,264 | 1,284 | 1,264 | 1,271 | +2.83% | 9,800 | 153億4732万 | +7.99% | 24.63 | 0.68 |
| 03/24 | 1,237 | 1,242 | 1,228 | 1,236 | +1.73% | 16,800 | 149億2470万 | +5.64% | 23.96 | 0.66 |
| 03/23 | 1,263 | 1,265 | 1,210 | 1,215 | -3.03% | 27,300 | 146億7112万 | +4.29% | 23.55 | 0.65 |
| 03/19 | 1,261 | 1,269 | 1,252 | 1,253 | -0.63% | 6,800 | 151億2997万 | +7.92% | 24.29 | 0.67 |
| 03/18 | 1,286 | 1,287 | 1,260 | 1,261 | -1.79% | 11,800 | 152億2657万 | +9.18% | 24.44 | 0.67 |
| 03/17 | 1,287 | 1,287 | 1,278 | 1,284 | 0% | 6,700 | 155億430万 | +11.94% | 24.89 | 0.69 |
| 03/16 | 1,286 | 1,287 | 1,263 | 1,284 | +1.58% | 16,000 | 155億430万 | +12.63% | 24.89 | 0.69 |
| 03/13 | 1,270 | 1,275 | 1,257 | 1,264 | +0.16% | 7,100 | 152億6280万 | +11.76% | 24.5 | 0.68 |
| 03/12 | 1,271 | 1,276 | 1,250 | 1,262 | -0.86% | 12,200 | 152億3865万 | +12.28% | 24.46 | 0.67 |
| 03/11 | 1,221 | 1,291 | 1,221 | 1,273 | +4.69% | 32,400 | 153億7147万 | +14.07% | 24.67 | 0.68 |
| 03/10 | 1,203 | 1,217 | 1,197 | 1,216 | +2.44% | 24,600 | 146億8320万 | +9.75% | 23.57 | 0.65 |
| 03/09 | 1,210 | 1,210 | 1,160 | 1,187 | +0.59% | 85,100 | 143億3302万 | +7.62% | 23.01 | 0.63 |
| 03/06 | 1,100 | 1,209 | 1,100 | 1,180 | +7.27% | 187,500 | 142億4850万 | +7.37% | 22.87 | 0.63 |
| 03/05 | 1,108 | 1,110 | 1,098 | 1,100 | +0.73% | 3,400 | 132億8250万 | +0.36% | 21.32 | 0.59 |
| 03/04 | 1,080 | 1,102 | 1,075 | 1,092 | -0.73% | 11,800 | 131億8590万 | -0.36% | 21.17 | 0.58 |
| 03/03 | 1,110 | 1,110 | 1,100 | 1,100 | -1.08% | 2,900 | 132億8250万 | +0.27% | 21.32 | 0.59 |
| 03/02 | 1,110 | 1,112 | 1,103 | 1,112 | 0% | 6,900 | 134億2740万 | +1.37% | 21.55 | 0.59 |
| 02/27 | 1,100 | 1,115 | 1,100 | 1,112 | +0.27% | 7,000 | 134億2740万 | +1.37% | 21.55 | 0.59 |
| 02/26 | 1,119 | 1,119 | 1,100 | 1,109 | +0.27% | 2,300 | 133億9117万 | +1.28% | 21.49 | 0.59 |
| 02/25 | 1,100 | 1,123 | 1,099 | 1,106 | +1.37% | 9,300 | 133億5495万 | +1% | 21.44 | 0.59 |
| 02/24 | 1,090 | 1,095 | 1,083 | 1,091 | -0.73% | 6,000 | 131億7382万 | -0.18% | 21.15 | 0.58 |
| 02/20 | 1,105 | 1,105 | 1,099 | 1,099 | -0.36% | 1,500 | 132億7042万 | +0.64% | 21.3 | 0.59 |
| 02/19 | 1,109 | 1,118 | 1,101 | 1,103 | -0.72% | 4,100 | 133億1872万 | +1.19% | 21.38 | 0.59 |
| 02/18 | 1,114 | 1,114 | 1,101 | 1,111 | +0.91% | 2,000 | 134億1532万 | +2.11% | 21.53 | 0.59 |
| 02/17 | 1,106 | 1,113 | 1,100 | 1,101 | -0.45% | 2,700 | 132億9457万 | +1.47% | 21.34 | 0.59 |
| 02/16 | 1,125 | 1,125 | 1,100 | 1,106 | -0.9% | 11,600 | 133億5495万 | +2.12% | 21.44 | 0.59 |
| 02/13 | 1,107 | 1,117 | 1,106 | 1,116 | +0.9% | 5,100 | 134億7570万 | +3.24% | 21.63 | 0.6 |
| 02/12 | 1,100 | 1,109 | 1,098 | 1,106 | +1.28% | 4,100 | 133億5495万 | +2.6% | 21.44 | 0.59 |
| 02/10 | 1,078 | 1,093 | 1,075 | 1,092 | +1.11% | 3,600 | 131億8590万 | +1.49% | 21.17 | 0.58 |
| 02/09 | 1,077 | 1,220 | 1,059 | 1,080 | -0.74% | 92,000 | 130億4100万 | +0.56% | 20.93 | 0.58 |
| 02/06 | 1,086 | 1,090 | 1,042 | 1,088 | +0.93% | 17,600 | 131億3760万 | +1.4% | 21.09 | 0.58 |
| 02/05 | 1,084 | 1,094 | 1,064 | 1,078 | 0% | 6,300 | 130億1685万 | +0.65% | 20.89 | 0.58 |
| 02/04 | 1,066 | 1,080 | 1,050 | 1,078 | +0.75% | 10,700 | 130億1685万 | +0.84% | 20.89 | 0.58 |
| 02/03 | 1,073 | 1,073 | 1,066 | 1,070 | +0.75% | 6,500 | 129億2025万 | +0.19% | 20.74 | 0.57 |
| 02/02 | 1,100 | 1,115 | 1,053 | 1,062 | -2.84% | 15,100 | 128億2365万 | -0.38% | 20.58 | 0.57 |
| 01/30 | 1,091 | 1,095 | 1,080 | 1,093 | +0.18% | 3,600 | 131億9797万 | +2.63% | 21.18 | 0.58 |
| 01/29 | 1,097 | 1,097 | 1,091 | 1,091 | -0.55% | 1,200 | 131億7382万 | +2.73% | 21.15 | 0.58 |
| 01/28 | 1,112 | 1,122 | 1,091 | 1,097 | -1.79% | 4,500 | 132億4627万 | +3.49% | 21.26 | 0.59 |
| 01/27 | 1,103 | 1,117 | 1,096 | 1,117 | +1.55% | 4,100 | 134億8777万 | +5.68% | 21.65 | 0.6 |
| 01/26 | 1,099 | 1,100 | 1,083 | 1,100 | +0.09% | 7,100 | 132億8250万 | +4.36% | 21.32 | 0.59 |
| 01/23 | 1,111 | 1,111 | 1,086 | 1,099 | -0.99% | 6,100 | 132億7042万 | +4.47% | 21.3 | 0.59 |
| 01/22 | 1,081 | 1,111 | 1,072 | 1,110 | +2.68% | 11,200 | 134億325万 | +5.71% | 21.51 | 0.59 |
| 01/21 | 1,099 | 1,099 | 1,075 | 1,081 | -0.92% | 8,000 | 130億5307万 | +3.25% | 20.95 | 0.58 |
| 01/20 | 1,062 | 1,098 | 1,062 | 1,091 | +3.02% | 11,400 | 131億7382万 | +4.4% | 21.15 | 0.58 |
| 01/19 | 1,055 | 1,064 | 1,055 | 1,059 | -0.09% | 2,500 | 127億8742万 | +1.53% | 20.53 | 0.57 |
| 01/16 | 1,056 | 1,079 | 1,056 | 1,060 | +0.66% | 6,700 | 127億9950万 | +1.73% | 20.54 | 0.57 |
| 01/15 | 1,059 | 1,060 | 1,053 | 1,053 | 0% | 16,800 | 127億1497万 | +1.15% | 20.41 | 0.56 |
| 01/14 | 1,050 | 1,053 | 1,043 | 1,053 | +0.38% | 4,100 | 127億1497万 | +1.25% | 20.41 | 0.56 |
| 01/13 | 1,058 | 1,064 | 1,048 | 1,049 | -0.76% | 11,300 | 126億6667万 | +0.96% | 20.33 | 0.56 |
| 01/09 | 1,051 | 1,057 | 1,046 | 1,057 | +1.44% | 4,200 | 127億6327万 | +1.73% | 20.49 | 0.57 |
| 01/08 | 1,045 | 1,050 | 1,040 | 1,042 | -0.38% | 6,300 | 125億8215万 | +0.39% | 20.2 | 0.56 |
| 01/07 | 1,050 | 1,052 | 1,046 | 1,046 | -0.38% | 3,700 | 126億3045万 | +0.87% | 20.27 | 0.56 |
| 01/06 | 1,043 | 1,050 | 1,042 | 1,050 | +0.38% | 2,000 | 126億7875万 | +1.35% | 20.35 | 0.56 |
| 01/05 | 1,054 | 1,055 | 1,046 | 1,046 | -0.38% | 4,600 | 126億3045万 | +1.06% | 20.27 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 1,046 | 1,057 | 1,034 | 1,050 | +1.35% | 26,400 | 126億7875万 | +1.55% | 20.35 | 0.57 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 340 170 8/24 | 260 130 12/1 | 19,000 38,000 2/12 | - | - | 34億2930万 3/30 |
| 2011年 3月期 | 320 160 3/25 | 142 71 3/15 | 29,000 58,000 3/25 | 38億6400万 | 17億1465万 | 33億5685万 3/31 |
| 2012年 3月期 | 354 177 4/18 | 198 99 11/21 99 11/8 | 97,000 194,000 4/18 | 42億7455万 | 23億9085万 | 34億2930万 3/29 |
| 2013年 3月期 | 490 245 3/22 | 204 102 9/11 102 9/6 他2件 | 163,000 326,000 2/8 | 59億1675万 | 24億6330万 | 53億6130万 3/29 |
| 2014年 3月期 | 1,076 538 12/6 | 418 209 4/2 | 150,500 301,000 12/20 | 129億9270万 | 50億4735万 | 86億3194万 3/31 |
| 2015年 3月期 | 1,218 609 3/23 | 636 318 5/21 318 5/13 | 208,000 416,000 11/13 | 147億735万 | 76億7970万 | 127億620万 3/31 |
| 2016年 3月期 | 1,230 615 5/18 | 800 400 2/25 400 2/24 | 108,500 217,000 5/15 | 148億5225万 | 96億6000万 | 101億7311万 3/31 |
| 2017年 3月期 | 1,270 3/14 | 770 385 6/27 | 157,100 3/6 | 153億3525万 | 92億9775万 | 133億5418万 3/31 |
| 2018年 3月期 | 1,735 2/5 | 1,047 4/19 | 132,100 2/9 | 209億5012万 | 126億4252万 | 138億8954万 3/30 |
| 2019年 3月期 | 1,388 5/15 5/14 | 705 3/11 | 179,400 12/25 | 167億6010万 | 85億1287万 | 85億6384万 3/29 |
| 2020年 3月期 | 788 4/8 | 569 5/14 | 121,900 8/27 | 95億1510万 | 68億7067万 | 70億2421万 3/31 |
| 2021年 3月期 | 765 3/22 | 500 4/3 | 123,900 3/22 | 92億3737万 | 60億3750万 | 82億5551万 3/31 |
| 2022年 3月期 | 764 3/22 | 671 10/8 | 58,000 8/6 | 92億2530万 | 81億232万 | 81億6398万 3/31 |
| 2023年 3月期 | 754 7/1 | 631 1/13 | 92,800 1/13 | 91億455万 | 76億1932万 | 78億5588万 3/31 |
| 2024年 3月期 | 1,022 2/22 | 682 4/3 | 151,400 8/4 | 123億4065万 | 82億3515万 | 110億3953万 3/29 |
| 2025年 3月期 | 970 6/28 5/10 | 752 8/6 | 125,500 3/7 | 117億1275万 | 90億8040万 | 99億550万 3/31 |
| 2026年 3月期 | 1,291 3/27 3/11 | 744 4/7 | 187,500 3/6 | 155億8882万 | 89億8380万 | 146億1554万 3/31 |
| 最新 | 1,113 2026/6/2 | 5,300 | 134億3947万 | |||
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。
