日本ナレッジ（5252）のPBR（株価純資産倍率）の推移
- 2023年3月31日
- 4.13倍
- 2024年3月29日
- 1.93倍
- 2025年3月31日
- 1.18倍
- 2026年3月31日
- 2.93倍
2025/12/11～2026/05/14
株価＆PBR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 | ||||||||||
| 05/14 | 771 | 786 | 770 | 777 | -1.15% | 13,300 | 32億2540万 | -0.64% | 30.72 | 2.67 |
| 05/13 | 770 | 786 | 770 | 786 | +0.26% | 1,700 | 32億6276万 | +0.64% | 31.07 | 2.7 |
| 05/12 | 759 | 784 | 759 | 784 | +0.13% | 1,200 | 32億5446万 | +0.38% | 30.99 | 2.7 |
| 05/11 | 765 | 783 | 760 | 783 | -0.25% | 4,600 | 32億5031万 | +0.13% | 30.95 | 2.69 |
| 05/08 | 780 | 791 | 765 | 785 | -1.01% | 1,900 | 32億5861万 | 0% | 31.03 | 2.7 |
| 05/07 | 770 | 798 | 770 | 793 | -0.88% | 900 | 32億9182万 | +0.63% | 31.35 | 2.73 |
| 05/01 | 788 | 800 | 779 | 800 | +0.5% | 2,400 | 33億2088万 | +0.88% | 31.63 | 2.75 |
| 04/30 | 825 | 865 | 796 | 796 | -3.52% | 16,800 | 33億427万 | -0.13% | 31.47 | 2.74 |
| 04/28 | 787 | 825 | 785 | 825 | +5.1% | 53,600 | 34億2465万 | +2.87% | 32.61 | 2.84 |
| 04/27 | 787 | 787 | 771 | 785 | 0% | 4,300 | 32億5861万 | -2.48% | 31.03 | 2.7 |
| 04/24 | 772 | 785 | 770 | 785 | +0.51% | 51,700 | 32億5861万 | -2.97% | 31.03 | 2.7 |
| 04/23 | 779 | 785 | 777 | 781 | -0.51% | 1,400 | 32億4200万 | -4.05% | 30.87 | 2.69 |
| 04/22 | 768 | 795 | 768 | 785 | +0.9% | 1,800 | 32億5861万 | -4.5% | 31.03 | 2.7 |
| 04/21 | 777 | 778 | 771 | 778 | +0.13% | 1,700 | 32億2955万 | -6.27% | 30.76 | 2.68 |
| 04/20 | 767 | 777 | 767 | 777 | +0.65% | 1,500 | 32億2540万 | -7.28% | 30.72 | 2.67 |
| 04/17 | 767 | 774 | 766 | 772 | -0.52% | 1,200 | 32億464万 | -8.53% | 30.52 | 2.65 |
| 04/16 | 774 | 779 | 766 | 776 | +0.65% | 1,500 | 32億2125万 | -8.81% | 30.68 | 2.67 |
| 04/15 | 788 | 788 | 759 | 771 | -1.15% | 4,100 | 32億49万 | -10.14% | 30.48 | 2.65 |
| 04/14 | 775 | 780 | 775 | 780 | +0.65% | 900 | 32億3785万 | -9.62% | 30.84 | 2.68 |
| 04/13 | 777 | 782 | 770 | 775 | -0.26% | 2,300 | 32億1710万 | -10.61% | 30.64 | 2.67 |
| 04/10 | 773 | 777 | 767 | 777 | +0.65% | 1,600 | 32億2540万 | -10.89% | 30.72 | 2.67 |
| 04/09 | 767 | 773 | 763 | 772 | +0.65% | 1,300 | 32億464万 | -11.87% | 30.52 | 2.65 |
| 04/08 | 772 | 772 | 753 | 767 | -0.52% | 3,500 | 31億8389万 | -12.74% | 30.32 | 2.64 |
| 04/07 | 763 | 781 | 763 | 771 | +0.65% | 4,200 | 32億49万 | -12.68% | 30.48 | 2.65 |
| 04/06 | 765 | 779 | 765 | 766 | +0.13% | 38,600 | 31億7974万 | -13.84% | 30.28 | 2.63 |
| 04/03 | 766 | 778 | 756 | 765 | -2.05% | 2,700 | 31億7559万 | -14.43% | 30.24 | 2.63 |
| 04/02 | 794 | 806 | 761 | 781 | -3.46% | 4,400 | 32億4200万 | -13.13% | 30.87 | 2.69 |
| 04/01 | 851 | 851 | 795 | 809 | -4.94% | 4,700 | 33億5823万 | -10.51% | 31.98 | 2.78 |
| 03/31 | 872 | 872 | 849 | 851 | -2.41% | 1,800 | 35億3258万 | -6.07% | 41.07 | 2.93 |
| 03/30 | 839 | 872 | 824 | 872 | -4.07% | 7,000 | 36億1975万 | -3.86% | 42.09 | 3 |
| 03/27 | 909 | 927 | 897 | 909 | -0.22% | 7,500 | 37億7334万 | +0.44% | 43.87 | 3.13 |
| 03/26 | 932 | 932 | 897 | 911 | +1% | 4,800 | 37億8165万 | +1.33% | 43.97 | 3.13 |
| 03/25 | 945 | 945 | 902 | 902 | +0.22% | 8,900 | 37億4429万 | +1.01% | 43.54 | 3.1 |
| 03/24 | 952 | 954 | 900 | 900 | +0.9% | 8,000 | 37億3599万 | +1.58% | 43.44 | 3.1 |
| 03/23 | 917 | 917 | 887 | 892 | -2.73% | 1,500 | 37億278万 | +1.36% | 43.05 | 3.07 |
| 03/19 | 979 | 979 | 884 | 917 | -6.24% | 14,400 | 38億655万 | +4.92% | 44.26 | 3.15 |
| 03/18 | 980 | 983 | 966 | 978 | +0.1% | 4,700 | 40億5977万 | +12.8% | 47.2 | 3.36 |
| 03/17 | 976 | 985 | 972 | 977 | -0.31% | 18,800 | 40億5562万 | +14.14% | 47.16 | 3.36 |
| 03/16 | 950 | 989 | 931 | 980 | +4.37% | 32,500 | 40億6807万 | +15.98% | 47.3 | 3.37 |
| 03/13 | 930 | 941 | 930 | 939 | +0.32% | 7,200 | 38億9788万 | +12.73% | 45.32 | 3.23 |
| 03/12 | 939 | 945 | 909 | 936 | -1.89% | 7,800 | 38億8542万 | +13.59% | 45.18 | 3.22 |
| 03/11 | 910 | 971 | 895 | 954 | +5.53% | 17,300 | 39億6014万 | +17.2% | 46.05 | 3.28 |
| 03/10 | 879 | 910 | 878 | 904 | +3.91% | 7,700 | 37億5259万 | +12.58% | 43.63 | 3.11 |
| 03/09 | 916 | 916 | 819 | 870 | -3.76% | 23,400 | 36億1145万 | +9.71% | 41.99 | 2.99 |
| 03/06 | 879 | 919 | 874 | 904 | +2.96% | 13,200 | 37億5259万 | +15.31% | 43.63 | 3.11 |
| 03/05 | 843 | 878 | 843 | 878 | +4.15% | 9,300 | 36億4466万 | +13.73% | 42.38 | 3.02 |
| 03/04 | 861 | 861 | 768 | 843 | -3.77% | 15,900 | 34億9937万 | +10.78% | 40.69 | 2.9 |
| 03/03 | 912 | 918 | 876 | 876 | -2.67% | 7,300 | 36億3636万 | +16.49% | 42.28 | 3.01 |
| 03/02 | 906 | 906 | 877 | 900 | -1.1% | 6,300 | 37億3599万 | +21.29% | 43.44 | 3.1 |
| 02/27 | 894 | 910 | 892 | 910 | +1.9% | 8,800 | 37億7750万 | +24.66% | 43.92 | 3.13 |
| 02/26 | 888 | 893 | 850 | 893 | +0.11% | 15,500 | 37億693万 | +24.37% | 43.1 | 3.07 |
| 02/25 | 868 | 925 | 868 | 892 | +2.76% | 38,100 | 37億278万 | +26.35% | 43.05 | 3.07 |
| 02/24 | 869 | 873 | 844 | 868 | 0% | 12,500 | 36億315万 | +25.07% | 41.9 | 2.99 |
| 02/20 | 869 | 880 | 829 | 868 | +5.34% | 39,700 | 36億315万 | +27.09% | 41.9 | 2.99 |
| 02/19 | 784 | 840 | 784 | 824 | +7.01% | 26,600 | 34億2050万 | +22.62% | 39.77 | 2.83 |
| 02/18 | 749 | 770 | 749 | 770 | +3.22% | 13,600 | 31億9634万 | +16.31% | 37.16 | 2.65 |
| 02/17 | 731 | 747 | 701 | 746 | +2.61% | 13,000 | 30億9672万 | +13.89% | 36.01 | 2.57 |
| 02/16 | 747 | 748 | 713 | 727 | -2.81% | 11,700 | 30億1784万 | +12.02% | 35.09 | 2.5 |
| 02/13 | 740 | 757 | 739 | 748 | +1.08% | 29,400 | 31億502万 | +16.15% | 36.1 | 2.57 |
| 02/12 | 742 | 742 | 716 | 740 | -0.13% | 23,500 | 30億7181万 | +15.81% | 35.72 | 2.54 |
| 02/10 | 716 | 745 | 716 | 741 | +4.66% | 32,600 | 30億7596万 | +16.88% | 35.77 | 2.55 |
| 02/09 | 710 | 715 | 702 | 708 | +1.43% | 15,600 | 29億3897万 | +12.56% | 34.17 | 2.43 |
| 02/06 | 694 | 699 | 692 | 698 | -0.29% | 6,400 | 28億9746万 | +11.68% | 33.69 | 2.4 |
| 02/05 | 704 | 710 | 693 | 700 | +1.3% | 5,300 | 29億577万 | +12.72% | 33.79 | 2.41 |
| 02/04 | 702 | 702 | 685 | 691 | -1.71% | 14,400 | 28億6841万 | +11.99% | 33.35 | 2.38 |
| 02/03 | 695 | 719 | 689 | 703 | +3.53% | 39,800 | 29億1822万 | +14.68% | 33.93 | 2.42 |
| 02/02 | 645 | 680 | 645 | 679 | +5.27% | 28,700 | 28億1859万 | +11.68% | 32.77 | 2.34 |
| 01/30 | 640 | 646 | 625 | 645 | +0.94% | 18,600 | 26億7745万 | +6.61% | 31.13 | 2.22 |
| 01/29 | 612 | 639 | 612 | 639 | +3.4% | 14,900 | 26億5255万 | +5.79% | 30.84 | 2.2 |
| 01/28 | 614 | 620 | 608 | 618 | +2.32% | 3,400 | 25億6537万 | +2.66% | 29.83 | 2.13 |
| 01/27 | 619 | 621 | 604 | 604 | -1.63% | 4,200 | 25億726万 | +0.67% | 29.15 | 2.08 |
| 01/26 | 614 | 616 | 596 | 614 | +0.33% | 7,900 | 25億4877万 | +2.5% | 29.64 | 2.11 |
| 01/23 | 605 | 612 | 605 | 612 | 0% | 900 | 25億4047万 | +2.51% | 29.54 | 2.1 |
| 01/22 | 610 | 620 | 606 | 612 | +2% | 5,400 | 25億4047万 | +3.03% | 29.54 | 2.1 |
| 01/21 | 586 | 600 | 584 | 600 | +0.67% | 5,000 | 24億9066万 | +1.52% | 28.96 | 2.06 |
| 01/20 | 591 | 596 | 585 | 596 | 0% | 1,000 | 24億7405万 | +1.36% | 28.77 | 2.05 |
| 01/19 | 598 | 598 | 580 | 596 | 0% | 2,900 | 24億7405万 | +1.71% | 28.77 | 2.05 |
| 01/16 | 588 | 596 | 588 | 596 | +1.36% | 900 | 24億7405万 | +2.05% | 28.77 | 2.05 |
| 01/15 | 581 | 588 | 580 | 588 | +1.03% | 1,400 | 24億4084万 | +1.55% | 28.38 | 2.02 |
| 01/14 | 596 | 596 | 582 | 582 | -2.35% | 2,700 | 24億1594万 | +1.22% | 28.09 | 2 |
| 01/13 | 596 | 599 | 579 | 596 | 0% | 4,400 | 24億7405万 | +4.38% | 28.77 | 2.05 |
| 01/09 | 594 | 597 | 587 | 596 | -1% | 2,400 | 24億7405万 | +5.11% | 28.77 | 2.05 |
| 01/08 | 609 | 610 | 600 | 602 | -2.75% | 2,900 | 24億9896万 | +7.12% | 29.06 | 2.07 |
| 01/07 | 610 | 619 | 608 | 619 | +1.81% | 2,000 | 25億6953万 | +10.93% | 29.88 | 2.13 |
| 01/06 | 621 | 622 | 603 | 608 | -0.49% | 6,700 | 25億2386万 | +9.95% | 29.35 | 2.09 |
| 01/05 | 614 | 625 | 611 | 611 | -0.49% | 8,900 | 25億3632万 | +11.5% | 29.49 | 2.1 |
| 2025 | ||||||||||
| 12/30 | 607 | 614 | 598 | 614 | +1.15% | 5,000 | 25億4877万 | +13.08% | 29.64 | 2.34 |
| 12/29 | 600 | 607 | 583 | 607 | +1.17% | 6,700 | 25億1971万 | +12.83% | 29.3 | 2.32 |
| 12/26 | 576 | 600 | 576 | 600 | +4.17% | 9,100 | 24億9066万 | +12.57% | 28.96 | 2.29 |
| 12/25 | 592 | 592 | 565 | 576 | -4% | 10,600 | 23億9103万 | +8.88% | 27.8 | 2.2 |
| 12/24 | 593 | 600 | 592 | 600 | +0.33% | 7,500 | 24億9066万 | +14.07% | 28.96 | 2.29 |
| 12/23 | 609 | 609 | 594 | 598 | -1.64% | 6,300 | 24億8235万 | +14.56% | 28.86 | 2.28 |
| 12/22 | 598 | 609 | 584 | 608 | +1.84% | 13,400 | 25億2386万 | +17.37% | 29.35 | 2.32 |
| 12/19 | 576 | 616 | 571 | 597 | +4.55% | 22,500 | 24億7820万 | +16.15% | 28.81 | 2.28 |
| 12/18 | 574 | 589 | 535 | 571 | -0.7% | 12,400 | 23億7027万 | +11.74% | 27.56 | 2.18 |
| 12/17 | 581 | 619 | 566 | 575 | +2.5% | 29,200 | 23億8688万 | +12.97% | 27.75 | 2.19 |
| 12/16 | 545 | 635 | 538 | 561 | +2.56% | 41,000 | 23億2876万 | +10.87% | 27.08 | 2.14 |
| 12/15 | 549 | 560 | 525 | 547 | +2.24% | 12,800 | 22億7065万 | +8.32% | 26.4 | 2.09 |
| 12/12 | 520 | 548 | 513 | 535 | +0.94% | 9,700 | 22億2083万 | +6.36% | 25.82 | 2.04 |
| 12/11 | 528 | 538 | 510 | 530 | -0.38% | 17,400 | 22億8万 | +5.58% | 25.58 | 2.02 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2023年 3月期 | 1,312 3,935 3/24 | 850 2,550 3/31 | 2,847,300 949,100 3/24 | 34.14 | 22.12 | 6.02 | 3.9 | 54億1456万 | 35億880万 | 4.13倍 3/31 |
| 2024年 3月期 | 986 2,959 6/21 | 448 1,345 10/6 | 407,100 135,700 6/6 | 20.14 | 9.16 | 3.76 | 1.71 | 40億7158万 | 18億5072万 | 1.93倍 3/29 |
| 2025年 3月期 | 514 1,542 4/15 1,542 4/1 | 325 975 12/25 | 62,400 20,800 5/16 | 25.6 | 16.19 | 1.86 | 1.18 | 21億2179万 | 13億4160万 | 1.18倍 3/31 |
| 2026年 3月期 | 989 3/16 | 278 835 4/7 | 295,500 98,500 4/15 | 47.64 | 13.41 | 3.4 | 0.96 | 41億543万 | 11億4896万 | 2.93倍 3/31 |
| 最新 | 777 2026/5/14 | 13,300 | 30.72 予想 | 2.67 実績 | 32億2540万 | - | ||||
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。
