- 6239
- 2026/09/16
- 時価
- 99億円
- PER 予
- 8.9倍
- 2015年以降
- 赤字-39.97倍
（2015-2026年） - PBR
- 1.23倍
- 2015年以降
- 0.56-4.01倍
（2015-2026年） - 配当 予
- 2.48%
- ROE 予
- 13.81%
- ROA 予
- 10.46%
- 資料
- Link
- CSV,JSON
ナガオカ（6239）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,405
- 始値
- 1,404
- 高値
- 1,448
- 安値
- 1,404
- 終値 +0.43%
- 1,411
- 出来高 +211.11%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,417 - 株価（25日）
移動平均値 - -1.4%
1,431 - 出来高（5日）
移動平均値 - +50.54%
1,860
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,404 | 1,448 | 1,404 | 1,411 | +0.43% | 2,800 | - | -1.4% | - | - |
| 09/15 | 1,420 | 1,420 | 1,400 | 1,405 | -0.99% | 900 | - | -1.89% | - | - |
| 09/14 | 1,420 | 1,424 | 1,401 | 1,419 | -0.07% | 1,300 | - | -1.05% | - | - |
| 09/11 | 1,425 | 1,425 | 1,391 | 1,420 | -0.84% | 1,500 | - | -0.77% | - | - |
| 09/10 | 1,393 | 1,435 | 1,393 | 1,432 | +1.63% | 2,800 | - | +0.42% | - | - |
| 09/09 | 1,410 | 1,447 | 1,409 | 1,409 | -0.63% | 3,500 | - | -0.91% | - | - |
| 09/08 | 1,460 | 1,493 | 1,418 | 1,418 | -3.54% | 6,600 | - | 0% | - | - |
| 09/07 | 1,497 | 1,513 | 1,467 | 1,470 | -2.2% | 4,900 | - | +4.03% | - | - |
| 09/04 | 1,510 | 1,510 | 1,476 | 1,503 | -0.86% | 3,500 | - | +6.75% | - | - |
| 09/03 | 1,483 | 1,525 | 1,478 | 1,516 | +2.64% | 6,300 | - | +8.29% | - | - |
| 09/02 | 1,450 | 1,477 | 1,435 | 1,477 | +2.29% | 20,700 | - | +6.11% | - | - |
| 09/01 | 1,448 | 1,460 | 1,444 | 1,444 | -0.07% | 1,900 | - | +4.26% | - | - |
| 08/31 | 1,452 | 1,466 | 1,441 | 1,445 | -0.48% | 6,100 | - | +4.79% | - | - |
| 08/28 | 1,451 | 1,452 | 1,441 | 1,452 | +0.69% | 1,600 | - | +5.75% | - | - |
| 08/27 | 1,442 | 1,452 | 1,441 | 1,442 | -0.07% | 1,100 | - | +5.41% | - | - |
| 08/26 | 1,452 | 1,452 | 1,414 | 1,443 | -0.62% | 2,700 | - | +5.87% | - | - |
| 08/25 | 1,416 | 1,460 | 1,414 | 1,452 | +4.76% | 11,300 | - | +6.92% | - | - |
| 08/24 | 1,388 | 1,388 | 1,352 | 1,386 | +0.43% | 2,700 | - | +2.51% | - | - |
| 08/21 | 1,430 | 1,430 | 1,380 | 1,380 | -1.43% | 1,500 | - | +2.22% | - | - |
| 08/20 | 1,415 | 1,415 | 1,400 | 1,400 | -1.06% | 600 | - | +3.93% | - | - |
| 08/19 | 1,405 | 1,415 | 1,400 | 1,415 | +0.71% | 1,300 | - | +5.2% | - | - |
| 08/18 | 1,420 | 1,434 | 1,404 | 1,405 | -2.02% | 4,200 | - | +4.85% | - | - |
| 08/17 | 1,400 | 1,462 | 1,400 | 1,434 | +2.28% | 5,800 | - | +7.17% | - | - |
| 08/14 | 1,392 | 1,427 | 1,385 | 1,402 | +0.14% | 6,500 | - | +5.02% | - | - |
| 08/13 | 1,405 | 1,435 | 1,389 | 1,400 | -1.48% | 4,300 | - | +5.18% | - | - |
| 08/12 | 1,400 | 1,489 | 1,400 | 1,421 | -3.27% | 29,300 | - | +7% | - | - |
| 08/10 | 1,465 | 1,505 | 1,435 | 1,469 | +10.53% | 26,400 | - | +10.87% | - | - |
| 08/07 | 1,310 | 1,329 | 1,310 | 1,329 | +1.45% | 2,000 | - | +0.68% | - | - |
| 08/06 | 1,312 | 1,333 | 1,303 | 1,310 | -1.28% | 600 | - | -0.76% | - | - |
| 08/05 | 1,305 | 1,340 | 1,305 | 1,327 | +1.84% | 2,800 | - | +0.53% | - | - |
| 08/04 | 1,310 | 1,310 | 1,303 | 1,303 | +0.08% | 500 | - | -1.29% | - | - |
| 08/03 | 1,311 | 1,319 | 1,302 | 1,302 | -2.91% | 800 | - | -1.36% | - | - |
| 07/31 | 1,310 | 1,342 | 1,300 | 1,341 | +2.13% | 6,300 | - | +1.59% | - | - |
| 07/30 | 1,301 | 1,317 | 1,300 | 1,313 | +0.69% | 2,800 | - | -0.61% | - | - |
| 07/29 | 1,299 | 1,305 | 1,288 | 1,304 | +0.38% | 6,700 | - | -1.29% | - | - |
| 07/28 | 1,301 | 1,310 | 1,299 | 1,299 | -0.08% | 5,000 | - | -1.81% | - | - |
| 07/27 | 1,280 | 1,323 | 1,280 | 1,300 | -0.31% | 15,200 | - | -2.11% | - | - |
| 07/24 | 1,313 | 1,313 | 1,304 | 1,304 | -0.84% | 1,400 | - | -2.18% | - | - |
| 07/23 | 1,340 | 1,340 | 1,315 | 1,315 | +0.38% | 300 | - | -1.79% | - | - |
| 07/22 | 1,327 | 1,330 | 1,310 | 1,310 | -1.13% | 4,100 | - | -2.6% | - | - |
| 07/21 | 1,314 | 1,357 | 1,314 | 1,325 | +0.76% | 13,000 | - | -1.63% | - | - |
| 07/17 | 1,315 | 1,316 | 1,301 | 1,315 | 0% | 7,700 | - | -2.52% | - | - |
| 07/16 | 1,319 | 1,329 | 1,310 | 1,315 | -0.53% | 3,600 | - | -2.45% | - | - |
| 07/15 | 1,328 | 1,328 | 1,309 | 1,322 | -1.05% | 2,000 | - | -1.93% | - | - |
| 07/14 | 1,338 | 1,347 | 1,326 | 1,336 | +1.98% | 3,500 | - | -0.82% | - | - |
| 07/13 | 1,354 | 1,354 | 1,304 | 1,310 | -3.25% | 6,900 | - | -2.67% | - | - |
| 07/10 | 1,335 | 1,355 | 1,329 | 1,354 | +1.04% | 1,100 | - | +0.67% | - | - |
| 07/09 | 1,311 | 1,370 | 1,310 | 1,340 | +2.21% | 2,900 | - | -0.22% | - | - |
| 07/08 | 1,326 | 1,326 | 1,275 | 1,311 | -1.13% | 10,800 | - | -2.24% | - | - |
| 07/07 | 1,333 | 1,353 | 1,326 | 1,326 | -1.12% | 3,300 | - | -1.12% | - | - |
| 07/06 | 1,330 | 1,366 | 1,323 | 1,341 | -0.52% | 4,300 | - | +0.07% | - | - |
| 07/03 | 1,320 | 1,348 | 1,320 | 1,348 | +1.89% | 1,400 | - | +0.67% | - | - |
| 07/02 | 1,350 | 1,386 | 1,323 | 1,323 | +0.23% | 9,300 | - | -1.05% | - | - |
| 07/01 | 1,317 | 1,328 | 1,300 | 1,320 | +0.23% | 3,300 | - | -1.35% | - | - |
| 06/30 | 1,304 | 1,318 | 1,288 | 1,317 | +1.15% | 5,200 | - | -1.57% | - | - |
| 06/29 | 1,310 | 1,319 | 1,292 | 1,302 | -1.36% | 3,100 | - | -2.69% | - | - |
| 06/26 | 1,341 | 1,346 | 1,318 | 1,320 | -2.87% | 1,900 | - | -1.35% | - | - |
| 06/25 | 1,306 | 1,375 | 1,301 | 1,359 | +3.66% | 7,200 | - | +1.57% | - | - |
| 06/24 | 1,338 | 1,349 | 1,310 | 1,311 | -3.1% | 12,300 | - | -1.8% | - | - |
| 06/23 | 1,399 | 1,400 | 1,340 | 1,353 | -4.31% | 27,000 | - | +1.42% | - | - |
| 06/22 | 1,432 | 1,436 | 1,385 | 1,414 | -1.53% | 10,400 | - | +6.24% | - | - |
| 06/19 | 1,442 | 1,457 | 1,388 | 1,436 | -1.71% | 8,100 | - | +8.3% | - | - |
| 06/18 | 1,448 | 1,479 | 1,427 | 1,461 | +0.83% | 14,800 | - | +10.68% | - | - |
| 06/17 | 1,382 | 1,459 | 1,382 | 1,449 | +5.61% | 11,600 | - | +10.27% | - | - |
| 06/16 | 1,357 | 1,376 | 1,344 | 1,372 | +0.37% | 6,400 | - | +4.89% | - | - |
| 06/15 | 1,320 | 1,404 | 1,320 | 1,367 | +4.75% | 21,500 | - | +4.27% | - | - |
| 06/12 | 1,290 | 1,305 | 1,282 | 1,305 | +0.15% | 4,600 | - | -0.68% | - | - |
| 06/11 | 1,290 | 1,303 | 1,271 | 1,303 | +1.16% | 10,700 | - | -1.21% | - | - |
| 06/10 | 1,296 | 1,298 | 1,280 | 1,288 | -1.68% | 15,400 | - | -2.79% | - | - |
| 06/09 | 1,302 | 1,310 | 1,281 | 1,310 | +0.69% | 6,500 | - | -1.65% | - | - |
| 06/08 | 1,300 | 1,304 | 1,300 | 1,301 | -0.08% | 1,100 | - | -2.84% | - | - |
| 06/05 | 1,300 | 1,316 | 1,300 | 1,302 | +0.85% | 3,100 | - | -3.27% | - | - |
| 06/04 | 1,309 | 1,309 | 1,291 | 1,291 | -1.15% | 5,200 | - | -4.58% | - | - |
| 06/03 | 1,322 | 1,329 | 1,306 | 1,306 | +0.23% | 6,900 | - | -4.11% | - | - |
| 06/02 | 1,323 | 1,332 | 1,300 | 1,303 | +0.08% | 11,700 | - | -4.89% | - | - |
| 06/01 | 1,315 | 1,320 | 1,291 | 1,302 | -0.99% | 8,900 | - | -5.58% | - | - |
| 05/29 | 1,343 | 1,343 | 1,315 | 1,315 | -2.08% | 4,400 | - | -5.26% | - | - |
| 05/28 | 1,322 | 1,343 | 1,322 | 1,343 | +1.36% | 2,100 | - | -3.87% | - | - |
| 05/27 | 1,330 | 1,330 | 1,305 | 1,325 | +0.61% | 2,400 | - | -5.76% | - | - |
| 05/26 | 1,302 | 1,323 | 1,282 | 1,317 | +0.92% | 5,600 | - | -7.06% | - | - |
| 05/25 | 1,322 | 1,343 | 1,290 | 1,305 | -0.08% | 8,700 | - | -8.74% | - | - |
| 05/22 | 1,290 | 1,322 | 1,288 | 1,306 | +1.08% | 9,200 | - | -9.81% | - | - |
| 05/21 | 1,276 | 1,292 | 1,276 | 1,292 | +1.33% | 5,100 | - | -11.99% | - | - |
| 05/20 | 1,275 | 1,287 | 1,270 | 1,275 | -0.47% | 25,100 | - | -14.31% | - | - |
| 05/19 | 1,280 | 1,316 | 1,275 | 1,281 | -0.31% | 10,200 | - | -15.05% | - | - |
| 05/18 | 1,296 | 1,296 | 1,272 | 1,285 | -1.38% | 18,200 | - | -15.96% | - | - |
| 05/15 | 1,307 | 1,307 | 1,287 | 1,303 | -0.31% | 13,800 | - | -15.88% | - | - |
| 05/14 | 1,296 | 1,315 | 1,282 | 1,307 | +0.08% | 30,100 | - | -16.8% | - | - |
| 05/13 | 1,318 | 1,332 | 1,278 | 1,306 | -8.99% | 181,100 | - | -17.91% | - | - |
| 05/12 | 1,440 | 1,480 | 1,435 | 1,435 | -0.55% | 18,400 | - | -10.54% | - | - |
| 05/11 | 1,434 | 1,459 | 1,431 | 1,443 | +0.63% | 15,900 | - | -10.65% | - | - |
| 05/08 | 1,449 | 1,467 | 1,433 | 1,434 | -1.65% | 15,200 | - | -11.48% | - | - |
| 05/07 | 1,463 | 1,474 | 1,430 | 1,458 | -0.41% | 34,400 | - | -10.28% | - | - |
| 05/01 | 1,470 | 1,479 | 1,457 | 1,464 | -0.07% | 21,200 | - | -10.24% | - | - |
| 04/30 | 1,479 | 1,482 | 1,452 | 1,465 | -1.74% | 28,300 | - | -10.4% | - | - |
| 04/28 | 1,481 | 1,499 | 1,480 | 1,491 | +0.68% | 8,900 | - | -9.2% | - | - |
| 04/27 | 1,497 | 1,518 | 1,481 | 1,481 | -1.07% | 14,300 | - | -9.86% | - | - |
| 04/24 | 1,518 | 1,539 | 1,480 | 1,497 | -1.38% | 23,800 | - | -8.94% | - | - |
| 04/23 | 1,516 | 1,560 | 1,478 | 1,518 | +0.13% | 35,400 | - | -7.89% | - | - |
| 04/22 | 1,570 | 1,570 | 1,516 | 1,516 | -0.92% | 12,200 | - | -7.95% | - | - |
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 | |
| 2015年 6月期 | 1,134 2,268 6/29 | 926 1,852 6/30 | 1,729,600 864,800 6/29 | 46億5166万 | 37億9845万 | +1.63% 8/4 | - |
| 2016年 6月期 | 1,084 2,167 7/28 | 221 441 6/24 | 394,800 197,400 4/18 | 44億4451万 | 9億2654万 | +4.05% 6/10 | -24.38% 1/21 |
| 2017年 6月期 | 743 1,486 6/6 | 239 477 8/9 | 2,751,600 1,375,800 1/19 | 52億5598万 | 10億217万 | +60.48% 6/2 | -20.65% 2/10 |
| 2018年 6月期 | 823 1,645 3/22 | 362 724 10/27 | 2,239,200 1,119,600 12/19 | 58億2198万 | 25億6238万 | +37.88% 11/14 | -20.91% 7/5 |
| 2019年 6月期 | 682 1,364 9/26 | 252 504 12/25 | 1,061,400 530,700 9/25 | 48億2746万 | 17億8375万 | +37.25% 9/26 | -37.03% 12/25 |
| 2020年 6月期 | 1,760 3,520 1/20 | 346 692 9/3 691 9/2 | 6,379,800 3,189,900 11/14 | 124億5798万 | 24億4912万 | +86.91% 11/14 | -33.92% 3/13 |
| 2021年 6月期 | 1,315 4/20 | 594 11/2 | 1,965,700 4/20 | 93億809万 | 42億456万 | +36.98% 3/24 | -17.64% 8/12 |
| 2022年 6月期 | 941 10/20 | 630 2/24 | 667,800 6/29 | 66億6077万 | 44億5939万 | +11.98% 10/20 | -16.49% 11/30 |
| 2023年 6月期 | 835 6/26 | 671 10/3 | 141,600 8/10 | 59億1046万 | 47億4960万 | +10.98% 8/30 | -7.6% 9/26 |
| 2024年 6月期 | 1,943 4/23 | 782 7/12 7/10 | 233,900 11/28 | 137億5333万 | 55億3530万 | +20.81% 4/23 | -18.94% 8/2 |
| 2025年 6月期 | 1,741 7/1 | 939 8/5 | 182,100 8/5 | 123億2349万 | 66億4661万 | +13.82% 5/15 | -37.25% 8/5 |
| 2026年 6月期 | 1,876 4/6 | 1,270 5/20 | 181,100 5/13 | 132億7907万 | - | +20.5% 4/6 | -17.89% 5/13 |
| 最新 | 1,411 2026/9/16 | 2,800 | 99億8762万 | -1.4% 1,431 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 309%（4.09倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/09/16 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
221円（2016/06/24） - 540%（6.4倍）
1,411円（9/16）
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。
