株価チャート

株価

3/4

前日 (3/3): 2,390
始値: 2,340
高値: 2,379
安値: 2,324
終値 -0.63%: 2,375
出来高 +31.41%: 25,100

乖離率

株価（5日） 移動平均値: -1.29%
2,406
株価（25日） 移動平均値: -5.15%
2,504
出来高（5日） 移動平均値: +2.45%
24,500

2025/10/01～2026/03/04

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
03/04	2,340	2,379	2,324	2,375	-0.63%	25,100	-	-5.15%	-	-
03/03	2,470	2,470	2,390	2,390	-3.36%	19,100	-	-5.08%	-	-
03/02	2,479	2,520	2,409	2,473	+1.81%	47,800	-	-2.41%	-	-
02/27	2,371	2,437	2,366	2,429	+2.84%	17,900	-	-4.67%	-	-
02/26	2,367	2,368	2,330	2,362	+0.9%	12,600	-	-7.81%	-	-
02/25	2,394	2,400	2,312	2,341	-1.68%	39,600	-	-9.3%	-	-
02/24	2,397	2,479	2,331	2,381	+1.19%	67,200	-	-8.46%	-	-
02/20	2,312	2,439	2,264	2,353	+1.82%	54,800	-	-10.12%	-	-
02/19	2,341	2,341	2,310	2,311	-0.82%	11,800	-	-12.33%	-	-
02/18	2,355	2,380	2,330	2,330	-1.48%	8,000	-	-12.27%	-	-
02/17	2,337	2,645	2,320	2,365	+1.28%	30,800	-	-11.65%	-	-
02/16	2,415	2,425	2,334	2,335	-4.34%	27,800	-	-13.36%	-	-
02/13	2,590	2,590	2,390	2,441	-4.8%	28,700	-	-10.06%	-	-
02/12	2,535	2,584	2,535	2,564	+1.18%	11,900	-	-6.01%	-	-
02/10	2,511	2,599	2,508	2,534	+0.92%	11,000	-	-7.42%	-	-
02/09	2,584	2,588	2,508	2,511	-3.79%	17,400	-	-8.62%	-	-
02/06	2,652	2,690	2,608	2,610	-1.55%	4,800	-	-5.4%	-	-
02/05	2,652	2,681	2,647	2,651	-1.89%	4,100	-	-4.09%	-	-
02/04	2,748	2,760	2,702	2,702	-1.75%	1,200	-	-2.42%	-	-
02/03	2,636	2,750	2,636	2,750	+2.08%	4,300	-	-0.9%	-	-
02/02	2,668	2,694	2,637	2,694	+2.9%	4,200	-	-3.06%	-	-
01/30	2,651	2,651	2,610	2,618	-1.21%	15,400	-	-5.93%	-	-
01/29	2,676	2,676	2,582	2,650	-1.74%	13,300	-	-5.05%	-	-
01/28	2,725	2,725	2,572	2,697	-1.75%	30,100	-	-3.51%	-	-
01/27	2,750	2,766	2,745	2,745	+0.81%	2,000	-	-1.86%	-	-
01/26	2,788	2,792	2,694	2,723	-2.44%	13,100	-	-2.75%	-	-
01/23	2,790	2,792	2,790	2,791	-0.32%	700	-	-0.5%	-	-
01/22	2,798	2,802	2,798	2,800	0%	600	-	-0.28%	-	-
01/21	2,792	2,812	2,792	2,800	-1.16%	600	-	-0.36%	-	-
01/20	2,833	2,833	2,832	2,833	-0.07%	10,300	-	+0.71%	-	-
01/19	2,819	2,835	2,803	2,835	+0.57%	2,400	-	+0.75%	-	-
01/16	2,779	2,819	2,779	2,819	+0.64%	1,000	-	+0.11%	-	-
01/15	2,807	2,807	2,783	2,801	-0.32%	1,800	-	-0.64%	-	-
01/14	2,801	2,826	2,801	2,810	-1.02%	3,700	-	-0.46%	-	-
01/13	2,822	2,839	2,778	2,839	+0.92%	4,300	-	+0.42%	-	-
01/09	2,822	2,822	2,790	2,813	-0.14%	1,700	-	-0.6%	-	-
01/08	2,794	2,817	2,790	2,817	+0.61%	1,100	-	-0.56%	-	-
01/07	2,802	2,810	2,790	2,800	+0.36%	2,600	-	-1.23%	-	-
01/06	2,746	2,790	2,725	2,790	-0.18%	3,000	-	-1.76%	-	-
01/05	2,802	2,807	2,750	2,795	+0.18%	6,000	-	-1.76%	-	-
2025
12/30	2,757	2,790	2,752	2,790	+1.79%	2,700	-	-2.07%	-	-
12/29	2,685	2,755	2,685	2,741	-1.44%	2,800	-	-3.89%	-	-
12/26	2,835	2,835	2,781	2,781	-1.9%	9,200	-	-2.63%	-	-
12/25	2,839	2,840	2,830	2,835	-0.42%	2,300	-	-0.8%	-	-
12/24	2,859	2,859	2,796	2,847	+1.1%	3,700	-	-0.49%	-	-
12/23	2,768	2,818	2,750	2,816	+0.61%	5,600	-	-1.64%	-	-
12/22	2,780	2,799	2,758	2,799	+1.38%	3,100	-	-2.34%	-	-
12/19	2,736	2,761	2,706	2,761	+1.06%	4,500	-	-3.8%	-	-
12/18	2,830	2,836	2,723	2,732	-3.7%	9,400	-	-5.04%	-	-
12/17	2,852	2,852	2,837	2,837	-0.53%	900	-	-1.63%	-	-
12/16	2,862	2,862	2,831	2,852	-0.59%	1,800	-	-1.11%	-	-
12/15	2,801	2,869	2,801	2,869	+1.16%	5,700	-	-0.55%	-	-
12/12	2,870	2,871	2,836	2,836	-1.43%	3,100	-	-1.7%	-	-
12/11	2,857	2,877	2,850	2,877	+0.7%	1,900	-	-0.38%	-	-
12/10	2,894	2,894	2,854	2,857	-0.9%	3,700	-	-1.04%	-	-
12/09	2,900	2,900	2,883	2,883	-0.65%	1,500	-	+0.07%	-	-
12/08	2,895	2,902	2,872	2,902	+0.07%	4,200	-	+1.04%	-	-
12/05	2,900	2,900	2,880	2,900	0%	2,600	-	+1.22%	-	-
12/04	2,870	2,900	2,870	2,900	-0.34%	3,000	-	+1.51%	-	-
12/02	2,871	2,910	2,871	2,910	+0.8%	1,100	-	+2.14%	-	-
12/01	2,905	2,905	2,887	2,887	+0.03%	1,500	-	+1.65%	-	-
11/28	2,891	2,910	2,883	2,886	-1.13%	2,300	-	+1.91%	-	-
11/27	2,910	2,919	2,884	2,919	0%	700	-	+3.4%	-	-
11/26	2,900	2,919	2,881	2,919	+1.35%	1,800	-	+3.88%	-	-
11/25	2,889	2,889	2,880	2,880	-0.14%	400	-	+2.97%	-	-
11/20	2,835	2,900	2,835	2,884	+1.76%	1,200	-	+3.48%	-	-
11/19	2,878	2,878	2,834	2,834	+0.14%	1,700	-	+2.13%	-	-
11/18	2,855	2,855	2,815	2,830	-2.38%	1,200	-	+2.46%	-	-
11/17	2,860	2,899	2,852	2,899	-0.38%	1,400	-	+5.34%	-	-
11/14	2,880	2,910	2,880	2,910	+0.66%	900	-	+6.24%	-	-
11/13	2,894	2,894	2,891	2,891	-0.1%	400	-	+6.01%	-	-
11/12	2,933	2,933	2,888	2,894	-1.33%	400	-	+6.67%	-	-
11/11	2,888	2,933	2,852	2,933	+0.79%	2,800	-	+8.63%	-	-
11/10	2,877	2,939	2,852	2,910	+2.43%	3,400	-	+8.42%	-	-
11/07	2,847	2,847	2,841	2,841	-1.35%	400	-	+6.44%	-	-
11/06	2,858	2,910	2,823	2,880	+0.21%	2,400	-	+8.43%	-	-
11/05	2,909	2,909	2,852	2,874	-1.2%	1,600	-	+8.7%	-	-
11/04	2,881	2,986	2,833	2,909	+2.76%	13,200	-	+10.48%	-	-
10/31	2,690	2,860	2,667	2,831	+4.23%	17,500	-	+8.14%	-	-
10/30	2,672	2,716	2,672	2,716	+1.65%	4,400	-	+4.22%	-	-
10/29	2,666	2,726	2,659	2,672	-1.55%	5,100	-	+2.77%	-	-
10/28	2,690	2,737	2,672	2,714	+0.48%	1,700	-	+4.55%	-	-
10/27	2,718	2,737	2,701	2,701	-0.26%	1,600	-	+4.29%	-	-
10/24	2,687	2,708	2,652	2,708	+0.78%	2,100	-	+4.76%	-	-
10/23	2,693	2,693	2,661	2,687	+0.26%	400	-	+4.19%	-	-
10/22	2,630	2,680	2,628	2,680	+1.25%	1,100	-	+4.16%	-	-
10/21	2,598	2,647	2,598	2,647	+1.89%	3,100	-	+3.12%	-	-
10/20	2,599	2,632	2,598	2,598	-0.04%	5,700	-	+1.33%	-	-
10/17	2,601	2,623	2,563	2,599	-0.95%	4,000	-	+1.4%	-	-
10/16	2,599	2,625	2,589	2,624	+1.55%	9,600	-	+2.46%	-	-
10/15	2,527	2,584	2,527	2,584	+2.26%	5,300	-	+0.9%	-	-
10/14	2,530	2,562	2,500	2,527	-1.63%	7,300	-	-1.37%	-	-
10/10	2,574	2,614	2,569	2,569	-0.62%	2,900	-	+0.27%	-	-
10/09	2,597	2,600	2,571	2,585	-0.27%	4,600	-	+1.02%	-	-
10/08	2,570	2,592	2,563	2,592	+1.21%	1,400	-	+1.41%	-	-
10/07	2,541	2,608	2,541	2,561	+0.2%	4,500	-	+0.2%	-	-
10/06	2,530	2,600	2,530	2,556	+0.99%	4,700	-	+0.08%	-	-
10/03	2,520	2,549	2,520	2,531	+0.16%	1,700	-	-0.82%	-	-
10/02	2,539	2,540	2,527	2,527	-0.51%	1,000	-	-0.94%	-	-
10/01	2,608	2,608	2,540	2,540	-0.74%	3,800	-	-0.39%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	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	+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	+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	+11.86% 2/14	-18.12% 8/4
最新	2,375 2026/3/4		25,100	-5.15% 2,504

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）
2026/03/04 vs 2025/12/30: -15%（0.85倍）
過去安値 2,053円（2023/04/24）: 16%（1.16倍）
2,375円（3/4）

5257 ノバシステム

株価チャート

株価

3/4

乖離率

2025/10/01～2026/03/04

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