- 5922
- 2026/10/23
- 時価
- 240億円
- PER 予
- 13.35倍
- 2010年以降
- 赤字-57.18倍
（2010-2026年） - PBR
- 0.68倍
- 2010年以降
- 0.18-1.23倍
（2010-2026年） - 配当 予
- 2.25%
- ROE 予
- 5.12%
- ROA 予
- 3.61%
- 資料
- Link
- CSV,JSON
那須電機鉄工（5922）の株価チャート
株価
10/23
- 前日 (10/22)
- 19,900
- 始値
- 20,000
- 高値
- 20,000
- 安値
- 19,810
- 終値 +0.5%
- 20,000
- 出来高 +44.44%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.17%
19,966 - 株価（25日）
移動平均値 - -0.28%
20,056 - 出来高（5日）
移動平均値 - +51.16%
860
2026/05/12～2026/10/23
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 | ||||||||||
| 10/23 | 20,000 | 20,000 | 19,810 | 20,000 | +0.5% | 1,300 | - | -0.28% | - | - |
| 10/22 | 20,000 | 20,000 | 19,900 | 19,900 | -0.4% | 900 | - | -0.82% | - | - |
| 10/19 | 20,000 | 20,000 | 19,980 | 19,980 | -0.1% | 1,100 | - | -0.48% | - | - |
| 10/16 | 20,000 | 20,000 | 19,910 | 20,000 | +0.25% | 400 | - | -0.42% | - | - |
| 10/15 | 19,910 | 20,020 | 19,910 | 19,950 | -0.25% | 600 | - | -0.7% | - | - |
| 10/14 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 100 | - | -0.47% | - | - |
| 10/13 | 19,990 | 20,000 | 19,990 | 20,000 | +0.05% | 200 | - | -0.49% | - | - |
| 10/08 | 19,990 | 19,990 | 19,990 | 19,990 | -0.05% | 200 | - | -0.59% | - | - |
| 10/07 | 19,820 | 20,000 | 19,820 | 20,000 | +0.1% | 200 | - | -0.55% | - | - |
| 10/05 | 20,000 | 20,000 | 19,950 | 19,980 | +0.76% | 2,000 | - | -0.7% | - | - |
| 10/02 | 19,830 | 19,830 | 19,830 | 19,830 | -1.29% | 100 | - | -1.52% | - | - |
| 10/01 | 20,090 | 20,090 | 20,090 | 20,090 | +0.4% | 100 | - | -0.26% | - | - |
| 09/29 | 19,610 | 20,010 | 19,610 | 20,010 | +0.2% | 500 | - | -0.64% | - | - |
| 09/28 | 19,970 | 19,970 | 19,970 | 19,970 | -0.15% | 100 | - | -0.75% | - | - |
| 09/25 | 20,290 | 20,290 | 19,980 | 20,000 | 0% | 300 | - | -0.52% | - | - |
| 09/18 | 19,960 | 20,100 | 19,960 | 20,000 | +0.45% | 700 | - | -0.51% | - | - |
| 09/16 | 19,910 | 19,910 | 19,910 | 19,910 | 0% | 100 | - | -0.96% | - | - |
| 09/15 | 20,100 | 20,190 | 19,910 | 19,910 | -1.87% | 500 | - | -0.99% | - | - |
| 09/11 | 19,910 | 20,380 | 19,910 | 20,290 | +0.45% | 1,200 | - | +0.86% | - | - |
| 09/10 | 20,200 | 20,200 | 20,000 | 20,200 | -1.22% | 600 | - | +0.48% | - | - |
| 09/09 | 20,250 | 20,450 | 20,250 | 20,450 | +1.49% | 300 | - | +1.77% | - | - |
| 09/08 | 20,590 | 20,590 | 20,150 | 20,150 | -0.25% | 400 | - | +0.38% | - | - |
| 09/03 | 19,800 | 20,200 | 19,800 | 20,200 | -0.49% | 200 | - | +0.7% | - | - |
| 09/02 | 20,440 | 20,440 | 20,300 | 20,300 | 0% | 800 | - | +1.25% | - | - |
| 09/01 | 20,200 | 20,300 | 20,200 | 20,300 | +0.5% | 300 | - | +1.43% | - | - |
| 08/31 | 20,200 | 20,200 | 20,200 | 20,200 | 0% | 400 | - | +1.02% | - | - |
| 08/28 | 20,200 | 20,200 | 20,200 | 20,200 | 0% | 300 | - | +1.12% | - | - |
| 08/27 | 20,120 | 20,300 | 20,120 | 20,200 | +0.45% | 600 | - | +1.2% | - | - |
| 08/26 | 20,240 | 20,270 | 20,110 | 20,110 | +0.1% | 500 | - | +0.97% | - | - |
| 08/25 | 20,110 | 20,250 | 20,090 | 20,090 | -0.05% | 900 | - | +1.11% | - | - |
| 08/24 | 20,230 | 20,230 | 20,100 | 20,100 | -0.64% | 400 | - | +1.52% | - | - |
| 08/21 | 20,220 | 20,230 | 20,220 | 20,230 | +0.9% | 300 | - | +2.4% | - | - |
| 08/20 | 20,250 | 20,250 | 20,050 | 20,050 | -0.99% | 700 | - | +1.77% | - | - |
| 08/19 | 20,370 | 20,370 | 20,250 | 20,250 | -0.59% | 600 | - | +3.15% | - | - |
| 08/18 | 20,300 | 20,460 | 20,210 | 20,370 | +1.85% | 900 | - | +4.17% | - | - |
| 08/17 | 20,000 | 20,080 | 19,970 | 20,000 | +0.25% | 900 | - | +2.61% | - | - |
| 08/14 | 19,700 | 19,950 | 19,700 | 19,950 | +1.79% | 300 | - | +2.83% | - | - |
| 08/13 | 19,600 | 19,600 | 19,600 | 19,600 | +0.2% | 100 | - | +1.49% | - | - |
| 08/12 | 19,600 | 19,600 | 18,900 | 19,560 | -1.91% | 900 | - | +1.66% | - | - |
| 08/10 | 20,180 | 20,180 | 19,930 | 19,940 | -0.3% | 500 | - | +4.04% | - | - |
| 08/07 | 20,110 | 20,110 | 20,000 | 20,000 | -0.55% | 700 | - | +4.82% | - | - |
| 08/06 | 20,100 | 20,110 | 20,020 | 20,110 | +0.25% | 600 | - | +5.85% | - | - |
| 08/05 | 19,950 | 20,060 | 19,950 | 20,060 | +0.55% | 1,300 | - | +6.08% | - | - |
| 08/04 | 20,000 | 20,000 | 19,950 | 19,950 | -0.25% | 1,200 | - | +6.06% | - | - |
| 08/03 | 20,130 | 20,130 | 19,900 | 20,000 | +0.5% | 700 | - | +6.87% | - | - |
| 07/31 | 19,970 | 20,100 | 19,860 | 19,900 | +0.45% | 3,800 | - | +6.93% | - | - |
| 07/30 | 19,950 | 20,000 | 19,810 | 19,810 | -0.7% | 1,100 | - | +6.99% | - | - |
| 07/29 | 19,780 | 19,990 | 19,590 | 19,950 | +2.89% | 800 | - | +8.34% | - | - |
| 07/28 | 19,900 | 19,900 | 19,220 | 19,390 | -2.56% | 1,600 | - | +5.92% | - | - |
| 07/27 | 19,990 | 19,990 | 19,800 | 19,900 | +0.96% | 800 | - | +9.13% | - | - |
| 07/24 | 19,790 | 19,790 | 19,710 | 19,710 | -0.4% | 1,300 | - | +8.64% | - | - |
| 07/23 | 19,500 | 19,900 | 19,330 | 19,790 | +3.61% | 2,800 | - | +9.59% | - | - |
| 07/22 | 19,000 | 19,230 | 19,000 | 19,100 | +0.95% | 2,200 | - | +6.21% | - | - |
| 07/21 | 18,360 | 18,920 | 18,360 | 18,920 | +3.11% | 600 | - | +5.52% | - | - |
| 07/17 | 19,000 | 19,000 | 18,350 | 18,350 | -3.37% | 1,600 | - | +2.6% | - | - |
| 07/16 | 18,870 | 18,990 | 18,870 | 18,990 | +0.64% | 600 | - | +6.36% | - | - |
| 07/15 | 18,500 | 18,870 | 18,500 | 18,870 | +2.95% | 900 | - | +6.01% | - | - |
| 07/14 | 18,330 | 18,330 | 18,330 | 18,330 | 0% | 400 | - | +3.22% | - | - |
| 07/13 | 18,770 | 18,770 | 18,330 | 18,330 | -2.34% | 900 | - | +3.33% | - | - |
| 07/10 | 17,810 | 18,770 | 17,810 | 18,770 | +5.75% | 1,300 | - | +5.88% | - | - |
| 07/09 | 17,750 | 17,750 | 17,750 | 17,750 | 0% | 400 | - | +0.29% | - | - |
| 07/08 | 17,780 | 17,790 | 17,700 | 17,750 | -0.17% | 900 | - | +0.24% | - | - |
| 07/07 | 17,750 | 17,890 | 17,750 | 17,780 | +0.45% | 800 | - | +0.34% | - | - |
| 07/06 | 17,700 | 17,730 | 17,700 | 17,700 | -0.51% | 700 | - | -0.19% | - | - |
| 07/03 | 17,720 | 17,960 | 17,720 | 17,790 | -0.89% | 600 | - | +0.23% | - | - |
| 07/02 | 17,900 | 17,960 | 17,690 | 17,950 | +0.28% | 1,300 | - | +1.07% | - | - |
| 07/01 | 17,900 | 17,900 | 17,900 | 17,900 | +1.94% | 100 | - | +0.72% | - | - |
| 06/30 | 17,960 | 17,960 | 17,560 | 17,560 | 0% | 300 | - | -1.29% | - | - |
| 06/26 | 17,760 | 17,760 | 17,560 | 17,560 | +0.75% | 500 | - | -1.45% | - | - |
| 06/25 | 17,770 | 17,770 | 17,420 | 17,430 | -0.4% | 700 | - | -2.35% | - | - |
| 06/23 | 17,500 | 17,500 | 17,500 | 17,500 | +1.16% | 100 | - | -2.15% | - | - |
| 06/22 | 17,300 | 17,300 | 17,300 | 17,300 | +0.29% | 200 | - | -3.54% | - | - |
| 06/19 | 17,250 | 17,250 | 17,250 | 17,250 | -1.99% | 100 | - | -4.14% | - | - |
| 06/18 | 17,600 | 17,600 | 17,600 | 17,600 | 0% | 100 | - | -2.58% | - | - |
| 06/17 | 17,600 | 17,600 | 17,600 | 17,600 | 0% | 100 | - | -3.01% | - | - |
| 06/16 | 17,640 | 17,640 | 17,310 | 17,600 | -1.68% | 1,200 | - | -3.43% | - | - |
| 06/15 | 17,800 | 18,000 | 17,800 | 17,900 | +0.56% | 500 | - | -2.16% | - | - |
| 06/12 | 17,800 | 17,800 | 17,800 | 17,800 | +0.17% | 100 | - | -3.07% | - | - |
| 06/11 | 17,590 | 18,000 | 17,300 | 17,770 | +0.97% | 1,200 | - | -3.61% | - | - |
| 06/10 | 17,600 | 17,600 | 17,600 | 17,600 | -0.17% | 200 | - | -4.89% | - | - |
| 06/08 | 17,400 | 17,630 | 17,400 | 17,630 | -0.96% | 300 | - | -5.07% | - | - |
| 06/05 | 17,800 | 17,800 | 17,800 | 17,800 | -0.5% | 100 | - | -4.53% | - | - |
| 06/04 | 17,630 | 17,890 | 17,630 | 17,890 | -0.78% | 300 | - | -4.33% | - | - |
| 06/03 | 18,000 | 18,170 | 18,000 | 18,030 | +0.17% | 800 | - | -3.77% | - | - |
| 06/02 | 18,010 | 18,010 | 18,000 | 18,000 | -0.06% | 1,100 | - | -4.1% | - | - |
| 06/01 | 18,090 | 18,090 | 18,000 | 18,010 | -0.22% | 2,100 | - | -4.38% | - | - |
| 05/29 | 18,100 | 18,100 | 18,050 | 18,050 | -0.28% | 800 | - | -4.48% | - | - |
| 05/28 | 18,100 | 18,100 | 18,100 | 18,100 | 0% | 400 | - | -4.49% | - | - |
| 05/27 | 18,100 | 18,100 | 18,100 | 18,100 | +0.22% | 800 | - | -4.73% | - | - |
| 05/26 | 18,200 | 18,200 | 18,060 | 18,060 | -1.04% | 300 | - | -5.18% | - | - |
| 05/25 | 18,460 | 18,490 | 18,250 | 18,250 | -0.44% | 2,300 | - | -4.42% | - | - |
| 05/22 | 18,310 | 18,380 | 18,300 | 18,330 | +0.05% | 1,000 | - | -4.12% | - | - |
| 05/21 | 18,340 | 18,350 | 18,320 | 18,320 | +0.05% | 800 | - | -4.33% | - | - |
| 05/20 | 18,300 | 18,500 | 18,300 | 18,310 | 0% | 700 | - | -4.62% | - | - |
| 05/19 | 18,380 | 18,510 | 18,300 | 18,310 | -2.4% | 1,600 | - | -4.82% | - | - |
| 05/18 | 18,800 | 18,800 | 18,700 | 18,760 | -0.21% | 1,200 | - | -2.63% | - | - |
| 05/15 | 18,730 | 18,800 | 18,330 | 18,800 | -1.21% | 2,300 | - | -2.41% | - | - |
| 05/14 | 19,600 | 19,640 | 19,030 | 19,030 | -2.91% | 1,800 | - | -1.15% | - | - |
| 05/13 | 19,770 | 19,770 | 19,600 | 19,600 | 0% | 200 | - | +2.01% | - | - |
| 05/12 | 19,500 | 19,600 | 19,500 | 19,600 | +1.45% | 700 | - | +2.23% | - | - |
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 | 7,000 700 7/5 | 3,330 333 1/18 | 8,900 89,000 6/7 | - | - | +16.07% 2/28 | -20.68% 1/16 |
| 2009年 3月期 | 4,290 429 4/8 | 1,900 190 10/9 | 4,500 45,000 4/21 | - | - | +17.75% 3/31 | -28.21% 10/10 |
| 2010年 3月期 | 3,560 356 6/12 | 2,860 286 1/25 | 1,700 17,000 6/15 | - | - | +14.16% 6/11 | -9.29% 5/26 |
| 2011年 3月期 | 3,790 379 3/30 379 3/25 | 2,220 222 3/14 | 4,800 48,000 3/25 | 45億4800万 | 26億6400万 | +23.69% 3/30 | -17.29% 3/15 |
| 2012年 3月期 | 4,150 415 4/25 | 2,020 202 11/24 202 11/21 他3件 | 20,500 205,000 2/1 | 49億8000万 | 24億2400万 | +26.36% 2/1 | -15.45% 8/9 |
| 2013年 3月期 | 3,520 352 2/4 | 2,200 220 11/13 220 11/12 | 9,400 94,000 2/4 | 42億2400万 | 26億4000万 | +27.89% 7/2 | -12.26% 11/12 |
| 2014年 3月期 | 3,470 347 9/30 | 2,460 246 6/28 | 13,400 134,000 9/30 | 41億6400万 | 29億5200万 | +23.21% 9/30 | -9.38% 6/11 |
| 2015年 3月期 | 5,750 575 8/29 | 2,710 271 5/22 271 5/21 | 36,000 360,000 6/19 | 69億 | 32億5200万 | +29.88% 7/29 | -19.69% 10/14 |
| 2016年 3月期 | 4,460 446 6/9 | 2,650 265 2/12 | 48,600 486,000 6/9 | 53億5200万 | 31億8000万 | +6.48% 3/25 | -10.89% 2/12 |
| 2017年 3月期 | 4,250 425 3/31 | 2,800 280 6/29 280 6/28 他2件 | 79,100 791,000 3/31 | 51億 | 33億6000万 | +20.22% 7/25 | -5.14% 6/29 |
| 2018年 3月期 | 4,420 442 6/8 | 3,310 331 4/14 | 13,700 137,000 6/8 | 53億400万 | 39億7200万 | +8.07% 6/8 | -7.41% 2/14 |
| 2019年 3月期 | 4,800 6/15 | 3,450 12/25 | 14,300 5/30 | 57億6000万 | 41億4000万 | +12.15% 4/22 | -13.21% 12/25 |
| 2020年 3月期 | 20,390 12/12 | 3,740 4/9 | 278,000 11/13 | 244億6800万 | 44億8800万 | +63.09% 11/13 | -32.89% 3/16 |
| 2021年 3月期 | 19,680 1/20 | 5,650 8/28 | 665,800 1/13 | 236億1600万 | 67億8000万 | +74.93% 12/10 | -15.44% 5/18 |
| 2022年 3月期 | 12,600 9/10 | 7,880 8/5 | 118,600 1/5 | 151億2000万 | 94億5600万 | +31.29% 8/12 | -16.13% 5/17 |
| 2023年 3月期 | 10,060 4/5 | 6,850 10/3 | 13,200 5/16 | 120億7200万 | 82億2000万 | +18.76% 4/3 | -10.05% 6/20 |
| 2024年 3月期 | 11,320 3/25 | 8,250 5/15 | 58,200 4/3 | 135億8400万 | 99億 | +9.97% 3/28 | -7.33% 5/15 |
| 2025年 3月期 | 14,120 2/17 | 9,190 8/5 | 14,700 2/17 | 169億4400万 | 110億2800万 | +16.27% 6/11 | -19.51% 4/7 |
| 2026年 3月期 | 20,780 3/3 | 10,480 4/7 | 10,900 2/12 | 249億3600万 | 125億7600万 | +13.94% 2/12 | -8.93% 3/31 |
| 最新 | 20,000 2026/10/23 | 1,300 | 240億 | -0.28% 20,056 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 32%（1.32倍）
- 1985/12/28 vs 1984/12/28
- 49%（1.49倍）
- 1986/12/27 vs 1985/12/28
- 127%（2.27倍）
- 1987/12/25 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/25
- -12%（0.88倍）
- 1989/12/29 vs 1988/12/28
- 61%（1.61倍）
- 1990/12/25 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/25
- 2%（1.02倍）
- 1992/12/28 vs 1991/12/30
- 0%（1倍）
- 1993/12/29 vs 1992/12/28
- 34%（1.34倍）
- 1994/12/26 vs 1993/12/29
- -29%（0.71倍）
- 1995/12/28 vs 1994/12/26
- -36%（0.64倍）
- 1996/12/25 vs 1995/12/28
- -16%（0.84倍）
- 1997/12/17 vs 1996/12/25
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/17
- -39%（0.61倍）
- 1999/12/22 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/26 vs 1999/12/22
- -18%（0.82倍）
- 2001/12/26 vs 2000/12/26
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/26
- -50%（0.5倍）
- 2003/12/30 vs 2002/12/30
- 180%（2.8倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 329%（4.29倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/10/23 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
600円（2002/12/24） - 3233%（33.33倍）
20,000円（10/23）
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。
