- 5333
- 2026/09/18
- 時価
- 1兆5017億円
- PER 予
- 18.02倍
- 2010年以降
- 赤字-44.35倍
（2010-2026年） - PBR
- 1.83倍
- 2010年以降
- 0.55-2.69倍
（2010-2026年） - 配当 予
- 2.02%
- ROE 予
- 10.14%
- ROA 予
- 6.71%
- 資料
- Link
- CSV,JSON
NGK（5333）の株価チャート
株価
9/18
- 前日 (9/17)
- 5,176
- 始値
- 5,258
- 高値
- 5,290
- 安値
- 5,164
- 終値 +1.45%
- 5,251
- 出来高 +92.01%
- 2,091,900
乖離率
- 株価（5日）
移動平均値 - +2.02%
5,147 - 株価（25日）
移動平均値 - -1.22%
5,316 - 出来高（5日）
移動平均値 - +48.31%
1,410,460
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 5,258 | 5,290 | 5,164 | 5,251 | +1.45% | 2,091,900 | - | -1.22% | - | - |
| 09/17 | 5,321 | 5,331 | 5,149 | 5,176 | -0.23% | 1,089,500 | - | -3.13% | - | - |
| 09/16 | 5,111 | 5,215 | 5,078 | 5,188 | +2.33% | 1,130,000 | - | -3.5% | - | - |
| 09/15 | 4,970 | 5,125 | 4,964 | 5,070 | +0.4% | 1,138,100 | - | -6.09% | - | - |
| 09/14 | 4,950 | 5,070 | 4,872 | 5,050 | +0.98% | 1,602,800 | - | -6.9% | - | - |
| 09/11 | 4,828 | 5,034 | 4,824 | 5,001 | -1.24% | 2,156,100 | - | -8.19% | - | - |
| 09/10 | 5,057 | 5,113 | 4,940 | 5,064 | -1.44% | 1,346,800 | - | -7.56% | - | - |
| 09/09 | 5,067 | 5,158 | 5,054 | 5,138 | +2.25% | 1,616,900 | - | -6.8% | - | - |
| 09/08 | 5,251 | 5,300 | 4,985 | 5,025 | -5.47% | 1,020,500 | - | -9.15% | - | - |
| 09/07 | 5,372 | 5,375 | 5,281 | 5,316 | +1.37% | 858,700 | - | -4.25% | - | - |
| 09/04 | 5,096 | 5,253 | 5,060 | 5,244 | +2.4% | 1,854,100 | - | -5.73% | - | - |
| 09/03 | 5,119 | 5,177 | 5,038 | 5,121 | -0.45% | 2,791,000 | - | -7.95% | - | - |
| 09/02 | 5,210 | 5,222 | 5,097 | 5,144 | -4.03% | 1,537,800 | - | -7.57% | - | - |
| 09/01 | 5,380 | 5,410 | 5,271 | 5,360 | +0.7% | 1,410,500 | - | -3.96% | - | - |
| 08/31 | 5,165 | 5,323 | 5,130 | 5,323 | +0.72% | 1,478,100 | - | -5.1% | - | - |
| 08/28 | 5,401 | 5,452 | 5,245 | 5,285 | -2.11% | 1,080,600 | - | -6.29% | - | - |
| 08/27 | 5,500 | 5,544 | 5,340 | 5,399 | -0.24% | 1,194,800 | - | -4.9% | - | - |
| 08/26 | 5,426 | 5,439 | 5,314 | 5,412 | +0.07% | 1,262,000 | - | -5.2% | - | - |
| 08/25 | 5,373 | 5,421 | 5,301 | 5,408 | +0.04% | 1,330,800 | - | -5.73% | - | - |
| 08/24 | 5,465 | 5,500 | 5,373 | 5,406 | -1.08% | 1,259,500 | - | -6.16% | - | - |
| 08/21 | 5,450 | 5,511 | 5,409 | 5,465 | -1.83% | 1,138,900 | - | -5.84% | - | - |
| 08/20 | 5,581 | 5,602 | 5,482 | 5,567 | +1.03% | 1,232,500 | - | -4.92% | - | - |
| 08/19 | 5,565 | 5,637 | 5,462 | 5,510 | -5.81% | 1,373,400 | - | -6.56% | - | - |
| 08/18 | 6,138 | 6,162 | 5,828 | 5,850 | -4.43% | 1,222,900 | - | -1.58% | - | - |
| 08/17 | 6,025 | 6,124 | 5,937 | 6,121 | +3.31% | 1,333,000 | - | +2.15% | - | - |
| 08/14 | 6,043 | 6,067 | 5,883 | 5,925 | -1.35% | 1,466,700 | - | -1.72% | - | - |
| 08/13 | 5,803 | 6,114 | 5,803 | 6,006 | +4.22% | 1,832,100 | - | -0.99% | - | - |
| 08/12 | 5,680 | 5,769 | 5,574 | 5,763 | +1.28% | 1,143,800 | - | -5.69% | - | - |
| 08/10 | 5,670 | 5,787 | 5,634 | 5,690 | +0.85% | 1,220,600 | - | -7.87% | - | - |
| 08/07 | 5,797 | 5,858 | 5,493 | 5,642 | -2.25% | 1,599,600 | - | -9.7% | - | - |
| 08/06 | 5,856 | 5,947 | 5,675 | 5,772 | -2.63% | 1,655,000 | - | -8.64% | - | - |
| 08/05 | 5,796 | 5,963 | 5,702 | 5,928 | +5.8% | 2,016,300 | - | -7.27% | - | - |
| 08/04 | 5,541 | 5,659 | 5,508 | 5,603 | +1.28% | 1,734,300 | - | -13.23% | - | - |
| 08/03 | 5,578 | 5,646 | 5,367 | 5,532 | -1.11% | 2,430,100 | - | -15.3% | - | - |
| 07/31 | 6,045 | 6,050 | 5,585 | 5,594 | +6.65% | 3,301,400 | - | -15.37% | - | - |
| 07/30 | 5,150 | 5,444 | 5,090 | 5,245 | +1.25% | 2,918,900 | - | -21.72% | - | - |
| 07/29 | 5,532 | 5,573 | 5,050 | 5,180 | -6.46% | 2,705,900 | - | -23.71% | - | - |
| 07/28 | 5,963 | 5,963 | 5,486 | 5,538 | -8.66% | 2,037,300 | - | -19.49% | - | - |
| 07/27 | 6,150 | 6,180 | 5,935 | 6,063 | -0.36% | 1,817,900 | - | -12.96% | - | - |
| 07/24 | 6,130 | 6,165 | 5,996 | 6,085 | -2.06% | 1,013,100 | - | -13.27% | - | - |
| 07/23 | 6,350 | 6,411 | 6,152 | 6,213 | -0.1% | 1,226,300 | - | -12.06% | - | - |
| 07/22 | 6,209 | 6,375 | 6,188 | 6,219 | +1.8% | 1,545,500 | - | -12.36% | - | - |
| 07/21 | 6,078 | 6,113 | 5,876 | 6,109 | +1.73% | 2,014,000 | - | -14.16% | - | - |
| 07/17 | 6,313 | 6,362 | 5,814 | 6,005 | -7.12% | 2,453,700 | - | -15.87% | - | - |
| 07/16 | 6,635 | 6,661 | 6,413 | 6,465 | -4.35% | 2,170,200 | - | -9.48% | - | - |
| 07/15 | 6,767 | 6,787 | 6,607 | 6,759 | +2.15% | 1,212,200 | - | -5.1% | - | - |
| 07/14 | 6,627 | 6,649 | 6,417 | 6,617 | -0.71% | 1,815,100 | - | -6.66% | - | - |
| 07/13 | 7,042 | 7,124 | 6,623 | 6,664 | -5.62% | 1,732,600 | - | -5.73% | - | - |
| 07/10 | 7,201 | 7,259 | 7,023 | 7,061 | +0.14% | 1,845,700 | - | +0.21% | - | - |
| 07/09 | 7,042 | 7,182 | 6,966 | 7,051 | +2.84% | 1,711,500 | - | +0.34% | - | - |
| 07/08 | 6,775 | 7,186 | 6,742 | 6,856 | -3.78% | 2,109,900 | - | -2.04% | - | - |
| 07/07 | 7,448 | 7,480 | 7,110 | 7,125 | -3.6% | 1,822,500 | - | +2.02% | - | - |
| 07/06 | 7,500 | 7,534 | 7,217 | 7,391 | -1.1% | 1,504,800 | - | +6.41% | - | - |
| 07/03 | 7,242 | 7,492 | 7,052 | 7,473 | +1.1% | 1,842,400 | - | +8.23% | - | - |
| 07/02 | 7,448 | 7,580 | 7,236 | 7,392 | -3.5% | 1,818,600 | - | +7.79% | - | - |
| 07/01 | 7,660 | 7,860 | 7,593 | 7,660 | +1.7% | 1,482,200 | - | +12.51% | - | - |
| 06/30 | 7,550 | 7,680 | 7,432 | 7,532 | +1.22% | 1,817,600 | - | +11.68% | - | - |
| 06/29 | 7,520 | 7,559 | 7,175 | 7,441 | -0.91% | 1,990,100 | - | +11.13% | - | - |
| 06/26 | 7,806 | 7,864 | 7,450 | 7,509 | -4.38% | 2,936,700 | - | +12.97% | - | - |
| 06/25 | 7,628 | 7,894 | 7,586 | 7,853 | +5.01% | 2,211,800 | - | +19.33% | - | - |
| 06/24 | 7,331 | 7,548 | 7,284 | 7,478 | +0.73% | 1,690,700 | - | +15.13% | - | - |
| 06/23 | 7,770 | 7,815 | 7,410 | 7,424 | -3.52% | 2,054,100 | - | +15.75% | - | - |
| 06/22 | 7,467 | 7,700 | 7,372 | 7,695 | +4.95% | 1,737,600 | - | +21.43% | - | - |
| 06/19 | 7,507 | 7,594 | 7,329 | 7,332 | +0.33% | 3,532,200 | - | +17.26% | - | - |
| 06/18 | 7,026 | 7,308 | 6,978 | 7,308 | +4.82% | 2,138,400 | - | +18.1% | - | - |
| 06/17 | 6,735 | 6,974 | 6,706 | 6,972 | +3.33% | 1,474,400 | - | +13.79% | - | - |
| 06/16 | 6,669 | 6,807 | 6,619 | 6,747 | +1.69% | 1,678,900 | - | +11.03% | - | - |
| 06/15 | 6,517 | 6,640 | 6,383 | 6,635 | +8.47% | 1,780,700 | - | +10% | - | - |
| 06/12 | 6,215 | 6,347 | 6,106 | 6,117 | +2.69% | 1,789,800 | - | +2.14% | - | - |
| 06/11 | 5,563 | 5,962 | 5,551 | 5,957 | +0.4% | 1,795,000 | - | -0.03% | - | - |
| 06/10 | 6,028 | 6,198 | 5,913 | 5,933 | -3.18% | 1,838,700 | - | -0.02% | - | - |
| 06/09 | 6,192 | 6,218 | 5,982 | 6,128 | +0.59% | 2,080,100 | - | +3.83% | - | - |
| 06/08 | 6,075 | 6,185 | 5,966 | 6,092 | -7.35% | 2,589,900 | - | +4.05% | - | - |
| 06/05 | 6,556 | 6,615 | 6,386 | 6,575 | +3.45% | 2,408,700 | - | +13.4% | - | - |
| 06/04 | 6,383 | 6,431 | 6,184 | 6,356 | -1.96% | 1,489,200 | - | +11.12% | - | - |
| 06/03 | 6,270 | 6,538 | 6,265 | 6,483 | +5.07% | 1,646,400 | - | +14.89% | - | - |
| 06/02 | 6,322 | 6,350 | 6,063 | 6,170 | -2.91% | 2,521,200 | - | +10.99% | - | - |
| 06/01 | 6,317 | 6,542 | 6,248 | 6,355 | +0.62% | 2,078,100 | - | +15.73% | - | - |
| 05/29 | 6,137 | 6,395 | 6,103 | 6,316 | +3.2% | 2,446,600 | - | +16.55% | - | - |
| 05/28 | 6,032 | 6,143 | 5,862 | 6,120 | +0.84% | 1,858,200 | - | +14.46% | - | - |
| 05/27 | 6,444 | 6,483 | 6,069 | 6,069 | -4.21% | 1,770,600 | - | +14.92% | - | - |
| 05/26 | 6,208 | 6,338 | 6,162 | 6,336 | +2.03% | 1,695,700 | - | +21.36% | - | - |
| 05/25 | 5,959 | 6,260 | 5,906 | 6,210 | +5.95% | 1,356,400 | - | +20.7% | - | - |
| 05/22 | 5,765 | 5,912 | 5,755 | 5,861 | +2.82% | 1,421,600 | - | +15.51% | - | - |
| 05/21 | 5,568 | 5,742 | 5,543 | 5,700 | +4.47% | 1,334,400 | - | +13.64% | - | - |
| 05/20 | 5,421 | 5,485 | 5,292 | 5,456 | -0.67% | 1,787,300 | - | +9.87% | - | - |
| 05/19 | 5,651 | 5,678 | 5,470 | 5,493 | -2.07% | 1,654,500 | - | +11.56% | - | - |
| 05/18 | 5,739 | 5,755 | 5,570 | 5,609 | -1.53% | 1,248,600 | - | +14.96% | - | - |
| 05/15 | 5,800 | 5,892 | 5,613 | 5,696 | -1.57% | 2,140,600 | - | +18.15% | - | - |
| 05/14 | 5,750 | 5,838 | 5,707 | 5,787 | +0.98% | 1,649,100 | - | +21.65% | - | - |
| 05/13 | 5,537 | 5,749 | 5,521 | 5,731 | +2.08% | 1,776,800 | - | +22.17% | - | - |
| 05/12 | 5,600 | 5,707 | 5,534 | 5,614 | +1.15% | 1,621,100 | - | +21.38% | - | - |
| 05/11 | 5,550 | 5,604 | 5,444 | 5,550 | +3.28% | 1,998,100 | - | +21.5% | - | - |
| 05/08 | 5,300 | 5,415 | 5,218 | 5,374 | +0.54% | 2,118,200 | - | +19.29% | - | - |
| 05/07 | 5,377 | 5,420 | 5,245 | 5,345 | +4.37% | 2,855,100 | - | +20.09% | - | - |
| 05/01 | 4,953 | 5,142 | 4,887 | 5,121 | +3.23% | 2,150,700 | - | +16.31% | - | - |
| 04/30 | 4,621 | 5,035 | 4,563 | 4,961 | +6.23% | 4,866,100 | - | +13.68% | - | - |
| 04/28 | 4,670 | 4,680 | 4,613 | 4,670 | +1.24% | 1,203,200 | - | +7.8% | - | - |
| 04/27 | 4,429 | 4,670 | 4,422 | 4,613 | +4.18% | 1,435,800 | - | +7.2% | - | - |
| 04/24 | 4,445 | 4,470 | 4,386 | 4,428 | +1.12% | 885,800 | - | +3.7% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 4,220 11/5 | 1,590 3/18 | 14,414,000 3/7 | - | - | +17.96% 8/8 | -28.19% 3/17 |
| 2009年 3月期 | 2,430 6/19 | 726 10/28 | 9,957,000 7/30 | - | - | +26% 11/5 | -30.18% 10/27 |
| 2010年 3月期 | 2,340 8/25 | 1,412 4/15 | 9,384,000 6/12 | - | - | +14.74% 7/3 | -9.6% 11/27 |
| 2011年 3月期 | 1,906 4/5 | 979 3/15 | 15,214,000 10/29 | 6433億8973万 | 3304億7143万 | +10.01% 10/18 | -24.54% 3/15 |
| 2012年 3月期 | 1,520 6/24 | 786 11/24 11/16 | 33,956,000 10/25 | 5130億9149万 | 2653億2231万 | +10.56% 2/28 | -20.02% 11/10 |
| 2013年 3月期 | 1,181 4/2 | 752 6/4 | 11,402,000 4/2 | 3986億5859万 | 2538億4526万 | +15.55% 1/4 | -14.19% 6/4 |
| 2014年 3月期 | 2,230 3/7 | 946 4/4 | 10,323,000 2/3 | 7304億5923万 | 3193億3194万 | +29.11% 5/21 5/15 | -16.45% 6/13 |
| 2015年 3月期 | 2,827 8/4 | 1,864 5/12 | 5,319,000 8/1 | 9260億1267万 | 6105億7220万 | +15.19% 8/4 | -11.66% 12/16 |
| 2016年 3月期 | 3,345 6/24 | 1,904 2/12 | 8,774,000 9/24 | 1兆956億 | 6236億7461万 | +13.93% 5/10 | -18.09% 2/12 |
| 2017年 3月期 | 2,578 3/31 | 1,800 11/9 | 7,479,000 10/31 | 8444億5018万 | 5896億835万 | +16.31% 7/29 | -14.6% 6/28 |
| 2018年 3月期 | 2,563 4/3 | 1,768 3/26 | 4,766,700 11/1 | 8395億3678万 | 5791億2642万 | +9.57% 5/1 | -11.79% 2/14 |
| 2019年 3月期 | 2,131 5/22 | 1,400 12/25 | 5,271,100 5/23 | 6980億3077万 | 4585億8427万 | +8.67% 5/10 | -12.52% 12/25 |
| 2020年 3月期 | 1,994 1/14 | 1,168 3/19 | 3,974,400 3/13 | 6531億5503万 | 3825億9030万 | +15.1% 11/12 | -26.24% 3/19 |
| 2021年 3月期 | 2,153 3/23 | 1,171 4/6 | 3,436,000 1/28 | 6937億2242万 | 3773億1024万 | +15.48% 6/8 | -9.07% 7/31 |
| 2022年 3月期 | 2,106 4/9 | 1,539 3/8 | 3,616,200 2/1 | 6785億7846万 | 4881億8926万 | +7.91% 1/5 | -14.08% 3/8 |
| 2023年 3月期 | 2,038 9/9 | 1,638 4/12 | 4,126,800 10/31 | 6467億1853万 | 5195億9324万 | +7.46% 6/1 | -7.84% 9/30 |
| 2024年 3月期 | 2,085 3/27 | 1,642 7/7 | 23,254,100 11/30 | 6504億3033万 | 5120億2485万 | +13.53% 8/14 | -8.79% 10/20 |
| 2025年 3月期 | 2,188 4/26 | 1,602 8/5 | 2,240,900 4/26 | 6825億6190万 | 4997億5510万 | +7.86% 11/7 | -21.13% 8/5 |
| 2026年 3月期 | 4,587 2/27 | 1,540 4/7 | 4,834,400 8/1 | 1兆3667億 | 4588億5377万 | +20.09% 5/7 | -9.92% 3/23 |
| 最新 | 5,251 2026/9/18 | 2,091,900 | 1兆5017億 | -1.22% 5,316 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%（1.4倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- 5%（1.05倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- -48%（0.52倍）
- 2000/12/29 vs 1999/12/30
- 99%（1.99倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- 65%（1.65倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 103%（2.03倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/09/18 vs 2025/12/30
- 57%（1.57倍）
- 過去安値
478円（1983/02/03） - 999%（10.99倍）
5,251円（9/18）
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。
