ノバシステム（5257）の株価チャート

株価

7/3

前日 (7/2): 2,580
始値: 2,585
高値: 2,585
安値: 2,585
終値 +0.19%: 2,585
出来高 -93.33%: 100

乖離率

株価（5日） 移動平均値: +1.21%
2,554
株価（25日） 移動平均値: +3.32%
2,502
出来高（5日） 移動平均値: -89.58%
960

2026/02/05～2026/07/03

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
07/03	2,585	2,585	2,585	2,585	+0.19%	100	36億2546万	+3.32%	8.19	1.54
07/02	2,565	2,584	2,565	2,580	+1.18%	1,500	36億1845万	+3.16%	8.17	1.54
07/01	2,580	2,580	2,550	2,550	-0.31%	600	35億7637万	+2%	8.08	1.52
06/30	2,540	2,558	2,539	2,558	+2.36%	900	35億8759万	+2.28%	8.1	1.53
06/29	2,461	2,611	2,461	2,499	+1.54%	1,700	35億484万	-0.12%	7.92	1.49
06/26	2,474	2,474	2,414	2,461	-1.56%	1,600	34億5155万	-1.64%	7.8	1.47
06/25	2,460	2,500	2,460	2,500	+1.67%	200	35億625万	-0.08%	7.92	1.49
06/24	2,466	2,466	2,459	2,459	-0.81%	300	34億4874万	-1.72%	7.79	1.47
06/23	2,483	2,485	2,479	2,479	-0.16%	900	34億7679万	-0.76%	7.85	1.48
06/22	2,562	2,562	2,483	2,483	-0.12%	2,700	34億8240万	-0.4%	7.87	1.48
06/19	2,495	2,512	2,484	2,486	-1.19%	1,200	34億8661万	-0.04%	7.88	1.48
06/18	2,542	2,542	2,515	2,516	-1.02%	500	35億2869万	+1.37%	7.97	1.5
06/17	2,530	2,542	2,529	2,542	+0.91%	1,000	35億6515万	+2.62%	8.05	1.52
06/16	2,515	2,521	2,510	2,519	+0.88%	5,100	35億3289万	+1.9%	7.98	1.5
06/15	2,493	2,500	2,493	2,497	+0.44%	1,200	35億204万	+1.09%	7.91	1.49
06/12	2,460	2,486	2,450	2,486	+1.89%	1,100	34億8661万	+0.69%	7.88	1.48
06/11	2,457	2,457	2,430	2,440	-0.69%	1,900	34億2210万	-1.13%	7.73	1.46
06/10	2,448	2,457	2,448	2,457	+0.99%	500	34億4594万	-0.53%	7.78	1.47
06/09	2,455	2,458	2,433	2,433	-1.1%	1,500	34億1228万	-1.54%	7.71	1.45
06/08	2,412	2,460	2,411	2,460	-0.08%	1,300	34億5015万	-0.57%	7.79	1.47
06/05	2,433	2,462	2,433	2,462	+0.29%	800	34億5295万	-0.65%	7.8	1.47
06/04	2,525	2,547	2,455	2,455	-3.69%	3,800	34億4313万	-1.13%	7.78	1.46
06/03	2,524	2,549	2,512	2,549	+0.31%	2,500	35億7497万	+2.49%	8.08	1.52
06/02	2,538	2,570	2,538	2,541	-0.39%	900	35億6375万	+2.09%	8.05	1.52
06/01	2,588	2,588	2,551	2,551	-0.35%	2,500	35億7777万	+2.45%	8.08	1.52
05/29	2,560	2,563	2,557	2,560	0%	1,300	35億9040万	+2.69%	8.11	1.53
05/28	2,598	2,598	2,551	2,560	-0.66%	2,300	35億9040万	+2.61%	8.11	1.53
05/27	2,609	2,609	2,575	2,577	-0.43%	4,300	36億1424万	+3.29%	8.16	1.54
05/26	2,544	2,594	2,521	2,588	+4.4%	9,400	36億2967万	+3.69%	8.2	1.54
05/25	2,480	2,521	2,479	2,479	+0.16%	4,200	34億7679万	-0.6%	7.85	1.48
05/22	2,466	2,484	2,455	2,475	-0.44%	3,400	34億7118万	-0.92%	7.84	1.48
05/21	2,426	2,549	2,400	2,486	+4.45%	10,200	34億8661万	-0.56%	7.88	1.48
05/20	2,379	2,380	2,350	2,380	+1.28%	5,600	33億3795万	-4.95%	7.54	1.42
05/19	2,365	2,365	2,350	2,350	+1.51%	3,600	32億9587万	-6.41%	7.45	1.4
05/18	2,378	2,378	2,315	2,315	-2.53%	7,800	32億4678万	-8.03%	7.33	1.38
05/15	2,373	2,375	2,352	2,375	-0.38%	5,900	33億3093万	-5.98%	7.52	1.42
05/14	2,382	2,410	2,382	2,384	-1.97%	7,400	33億4356万	-5.77%	7.55	1.42
05/13	2,476	2,476	2,432	2,432	-1.42%	1,300	34億1088万	-3.99%	7.7	1.45
05/12	2,465	2,470	2,443	2,467	+0.08%	1,900	34億5996万	-2.64%	7.82	1.47
05/11	2,467	2,489	2,464	2,465	-0.2%	1,800	34億5716万	-2.72%	7.81	1.47
05/08	2,482	2,482	2,459	2,470	-0.68%	1,300	34億6417万	-2.49%	7.83	1.47
05/07	2,487	2,509	2,482	2,487	+0.69%	3,900	34億8801万	-1.7%	7.88	1.48
05/01	2,510	2,549	2,470	2,470	-1.2%	3,500	34億6417万	-2.29%	7.83	1.47
04/30	2,577	2,616	2,400	2,500	-2.91%	27,000	35億625万	-1.03%	7.92	1.49
04/28	2,574	2,586	2,571	2,575	+0.04%	3,000	36億1143万	+2.06%	8.16	1.54
04/27	2,582	2,584	2,571	2,574	-0.04%	1,300	36億1003万	+2.31%	8.15	1.54
04/24	2,579	2,580	2,570	2,575	-0.16%	3,100	36億1143万	+2.67%	8.16	1.54
04/23	2,583	2,612	2,579	2,579	-0.15%	2,100	36億1704万	+3.08%	8.17	1.54
04/22	2,639	2,639	2,581	2,583	-1.37%	8,400	36億2265万	+3.49%	8.18	1.54
04/21	2,613	2,650	2,587	2,619	+0.23%	4,100	36億7314万	+5.14%	8.3	1.56
04/20	2,587	2,613	2,580	2,613	+1.99%	2,200	36億6473万	+5.19%	8.28	1.56
04/17	2,580	2,586	2,562	2,562	-0.93%	600	35億9320万	+3.43%	8.12	1.53
04/16	2,565	2,598	2,565	2,586	+1.13%	1,600	36億2686万	+4.57%	8.19	1.54
04/15	2,540	2,557	2,540	2,557	-0.39%	1,600	35億8619万	+3.65%	8.1	1.53
04/14	2,585	2,585	2,557	2,567	+1.22%	1,800	36億21万	+4.22%	8.13	1.53
04/13	2,585	2,588	2,528	2,536	-1.59%	1,000	35億5674万	+3.3%	8.03	1.51
04/10	2,525	2,577	2,525	2,577	+1.14%	700	36億1424万	+5.14%	8.16	1.54
04/09	2,518	2,549	2,518	2,548	+1.19%	2,200	35億7357万	+4.21%	8.07	1.52
04/08	2,520	2,521	2,514	2,518	-0.08%	2,200	35億3149万	+3.28%	7.98	1.5
04/07	2,520	2,554	2,484	2,520	+0.92%	4,900	35億3430万	+3.58%	7.98	1.5
04/06	2,502	2,502	2,485	2,497	+1.84%	5,000	35億204万	+2.71%	7.91	1.49
04/03	2,498	2,498	2,445	2,452	+0.12%	1,800	34億3893万	+0.95%	7.77	1.46
04/02	2,488	2,488	2,449	2,449	-0.41%	2,500	34億3472万	+0.99%	7.76	1.46
04/01	2,455	2,467	2,450	2,459	+0.37%	3,700	34億4874万	+1.57%	7.79	1.47
03/31	2,485	2,485	2,425	2,450	+2.08%	8,200	34億3612万	+1.32%	7.76	1.46
03/30	2,420	2,420	2,393	2,400	-1.19%	4,500	33億6600万	-0.58%	7.6	1.43
03/27	2,424	2,429	2,423	2,429	+0.21%	2,100	34億667万	+0.79%	7.7	1.45
03/26	2,425	2,444	2,420	2,424	-0.04%	4,400	33億9966万	+0.75%	7.68	1.45
03/25	2,425	2,432	2,410	2,425	+0.87%	5,000	34億106万	+0.87%	7.68	1.45
03/24	2,394	2,408	2,394	2,404	+0.92%	2,900	33億7161万	+0.17%	7.62	1.43
03/23	2,400	2,409	2,382	2,382	-1.12%	6,200	33億4075万	-0.83%	7.55	1.42
03/19	2,441	2,441	2,409	2,409	-1.39%	7,200	33億7862万	0%	7.63	1.44
03/18	2,468	2,468	2,431	2,443	-0.12%	4,400	34億2630万	+1.2%	7.74	1.46
03/17	2,450	2,455	2,435	2,446	-0.41%	2,300	34億3051万	+1.2%	7.75	1.46
03/16	2,422	2,461	2,422	2,456	+0.61%	3,700	34億4454万	+1.36%	7.78	1.47
03/13	2,437	2,442	2,417	2,441	+0.12%	5,200	34億2350万	+0.41%	7.73	1.46
03/12	2,433	2,438	2,395	2,438	-0.49%	4,800	34億1929万	-0.16%	7.72	1.45
03/11	2,453	2,503	2,447	2,450	+0.25%	5,200	34億3612万	-0.16%	7.76	1.46
03/10	2,428	2,465	2,419	2,444	+2.65%	6,800	34億2771万	-0.81%	7.74	1.46
03/09	2,380	2,402	2,350	2,381	-2.22%	14,300	33億3935万	-3.64%	7.54	1.42
03/06	2,434	2,446	2,414	2,435	+0.04%	3,700	34億1508万	-1.89%	7.71	1.45
03/05	2,390	2,485	2,390	2,434	+2.48%	10,200	34億1368万	-2.33%	7.71	1.45
03/04	2,340	2,379	2,324	2,375	-0.63%	25,100	33億3093万	-5.15%	7.52	1.42
03/03	2,470	2,470	2,390	2,390	-3.36%	19,100	33億5197万	-5.08%	7.57	1.43
03/02	2,479	2,520	2,409	2,473	+1.81%	47,800	34億6838万	-2.41%	7.83	1.48
02/27	2,371	2,437	2,366	2,429	+2.84%	17,900	34億667万	-4.67%	7.7	1.45
02/26	2,367	2,368	2,330	2,362	+0.9%	12,600	33億1270万	-7.81%	7.48	1.41
02/25	2,394	2,400	2,312	2,341	-1.68%	39,600	32億8325万	-9.3%	7.42	1.4
02/24	2,397	2,479	2,331	2,381	+1.19%	67,200	33億3935万	-8.46%	7.54	1.42
02/20	2,312	2,439	2,264	2,353	+1.82%	54,800	33億8万	-10.12%	7.45	1.4
02/19	2,341	2,341	2,310	2,311	-0.82%	11,800	32億4117万	-12.33%	7.32	1.38
02/18	2,355	2,380	2,330	2,330	-1.48%	8,000	32億6782万	-12.27%	7.38	1.39
02/17	2,337	2,645	2,320	2,365	+1.28%	30,800	33億1691万	-11.65%	7.49	1.41
02/16	2,415	2,425	2,334	2,335	-4.34%	27,800	32億7483万	-13.36%	7.4	1.39
02/13	2,590	2,590	2,390	2,441	-4.8%	28,700	34億2350万	-10.06%	7.73	1.46
02/12	2,535	2,584	2,535	2,564	+1.18%	11,900	35億9601万	-6.01%	8.12	1.53
02/10	2,511	2,599	2,508	2,534	+0.92%	11,000	35億5393万	-7.42%	8.03	1.51
02/09	2,584	2,588	2,508	2,511	-3.79%	17,400	35億2167万	-8.62%	7.96	1.5
02/06	2,652	2,690	2,608	2,610	-1.55%	4,800	36億6052万	-5.4%	8.27	1.56
02/05	2,652	2,681	2,647	2,651	-1.89%	4,100	37億1802万	-4.09%	8.4	1.58

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
2023年 12月期	3,610 4/4	2,053 4/24	3,538,500 4/3	48億7350万	27億7155万	+29.28% 5/9	-17.24% 8/4
2024年 12月期	3,900 4/1	2,105 8/5	652,400 2/21	54億6975万	29億5226万	+37.62% 2/21	-30.1% 8/5
2025年 12月期	3,100 3/17 3/13 他3件	2,320 8/1	83,300 8/1	43億4775万	32億5380万	+11.86% 2/14	-18.12% 8/4
最新	2,585 2026/7/3		100	36億2546万		+3.32% 2,502

年間値上がり率

2024/12/30 vs 2023/12/29: 6%（1.06倍）
2025/12/30 vs 2024/12/30: 14%（1.14倍）
2026/07/03 vs 2025/12/30: -7%（0.93倍）
過去安値 2,053円（2023/04/24）: 26%（1.26倍）
2,585円（7/3）

ノバシステム（5257）の株価チャート

株価

7/3

乖離率

2026/02/05～2026/07/03

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