ナガオカ（6239）の株価チャート
株価
8/6
- 前日 (8/5)
- 1,327
- 始値
- 1,312
- 高値
- 1,333
- 安値
- 1,303
- 終値 -1.28%
- 1,310
- 出来高 -78.57%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,317 - 株価（25日）
移動平均値 - -0.76%
1,320 - 出来高（5日）
移動平均値 - -72.73%
2,200
2026/03/12～2026/08/06
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 | ||||||||||
| 08/06 | 1,312 | 1,333 | 1,303 | 1,310 | -1.28% | 600 | 92億7270万 | -0.76% | 8.29 | 1.15 |
| 08/05 | 1,305 | 1,340 | 1,305 | 1,327 | +1.84% | 2,800 | 93億9303万 | +0.53% | 8.4 | 1.16 |
| 08/04 | 1,310 | 1,310 | 1,303 | 1,303 | +0.08% | 500 | 92億2315万 | -1.29% | 8.25 | 1.14 |
| 08/03 | 1,311 | 1,319 | 1,302 | 1,302 | -2.91% | 800 | 92億1607万 | -1.36% | 8.24 | 1.14 |
| 07/31 | 1,310 | 1,342 | 1,300 | 1,341 | +2.13% | 6,300 | 94億9213万 | +1.59% | 8.49 | 1.17 |
| 07/30 | 1,301 | 1,317 | 1,300 | 1,313 | +0.69% | 2,800 | 92億9393万 | -0.61% | 8.31 | 1.15 |
| 07/29 | 1,299 | 1,305 | 1,288 | 1,304 | +0.38% | 6,700 | 92億3023万 | -1.29% | 8.25 | 1.14 |
| 07/28 | 1,301 | 1,310 | 1,299 | 1,299 | -0.08% | 5,000 | 91億9484万 | -1.81% | 8.22 | 1.14 |
| 07/27 | 1,280 | 1,323 | 1,280 | 1,300 | -0.31% | 15,200 | 92億192万 | -2.11% | 8.23 | 1.14 |
| 07/24 | 1,313 | 1,313 | 1,304 | 1,304 | -0.84% | 1,400 | 92億3023万 | -2.18% | 8.25 | 1.14 |
| 07/23 | 1,340 | 1,340 | 1,315 | 1,315 | +0.38% | 300 | 93億809万 | -1.79% | 8.32 | 1.15 |
| 07/22 | 1,327 | 1,330 | 1,310 | 1,310 | -1.13% | 4,100 | 92億7270万 | -2.6% | 8.29 | 1.15 |
| 07/21 | 1,314 | 1,357 | 1,314 | 1,325 | +0.76% | 13,000 | 93億7888万 | -1.63% | 8.39 | 1.16 |
| 07/17 | 1,315 | 1,316 | 1,301 | 1,315 | 0% | 7,700 | 93億809万 | -2.52% | 8.32 | 1.15 |
| 07/16 | 1,319 | 1,329 | 1,310 | 1,315 | -0.53% | 3,600 | 93億809万 | -2.45% | 8.32 | 1.15 |
| 07/15 | 1,328 | 1,328 | 1,309 | 1,322 | -1.05% | 2,000 | 93億5764万 | -1.93% | 8.37 | 1.16 |
| 07/14 | 1,338 | 1,347 | 1,326 | 1,336 | +1.98% | 3,500 | 94億5674万 | -0.82% | 8.46 | 1.17 |
| 07/13 | 1,354 | 1,354 | 1,304 | 1,310 | -3.25% | 6,900 | 92億7270万 | -2.67% | 8.29 | 1.15 |
| 07/10 | 1,335 | 1,355 | 1,329 | 1,354 | +1.04% | 1,100 | 95億8415万 | +0.67% | 8.57 | 1.18 |
| 07/09 | 1,311 | 1,370 | 1,310 | 1,340 | +2.21% | 2,900 | 94億8505万 | -0.22% | 8.48 | 1.17 |
| 07/08 | 1,326 | 1,326 | 1,275 | 1,311 | -1.13% | 10,800 | 92億7978万 | -2.24% | 8.3 | 1.15 |
| 07/07 | 1,333 | 1,353 | 1,326 | 1,326 | -1.12% | 3,300 | 93億8595万 | -1.12% | 8.39 | 1.16 |
| 07/06 | 1,330 | 1,366 | 1,323 | 1,341 | -0.52% | 4,300 | 94億9213万 | +0.07% | 8.49 | 1.17 |
| 07/03 | 1,320 | 1,348 | 1,320 | 1,348 | +1.89% | 1,400 | 95億4168万 | +0.67% | 8.53 | 1.18 |
| 07/02 | 1,350 | 1,386 | 1,323 | 1,323 | +0.23% | 9,300 | 93億6472万 | -1.05% | 8.37 | 1.16 |
| 07/01 | 1,317 | 1,328 | 1,300 | 1,320 | +0.23% | 3,300 | 93億4348万 | -1.35% | 8.36 | 1.15 |
| 06/30 | 1,304 | 1,318 | 1,288 | 1,317 | +1.15% | 5,200 | 93億2225万 | -1.57% | 28.04 | 1.15 |
| 06/29 | 1,310 | 1,319 | 1,292 | 1,302 | -1.36% | 3,100 | 92億1607万 | -2.69% | 27.72 | 1.14 |
| 06/26 | 1,341 | 1,346 | 1,318 | 1,320 | -2.87% | 1,900 | 93億4348万 | -1.35% | 28.11 | 1.15 |
| 06/25 | 1,306 | 1,375 | 1,301 | 1,359 | +3.66% | 7,200 | 96億1954万 | +1.57% | 28.94 | 1.19 |
| 06/24 | 1,338 | 1,349 | 1,310 | 1,311 | -3.1% | 12,300 | 92億7978万 | -1.8% | 27.92 | 1.15 |
| 06/23 | 1,399 | 1,400 | 1,340 | 1,353 | -4.31% | 27,000 | 95億7707万 | +1.42% | 28.81 | 1.18 |
| 06/22 | 1,432 | 1,436 | 1,385 | 1,414 | -1.53% | 10,400 | 100億885万 | +6.24% | 30.11 | 1.24 |
| 06/19 | 1,442 | 1,457 | 1,388 | 1,436 | -1.71% | 8,100 | 101億6458万 | +8.3% | 30.58 | 1.26 |
| 06/18 | 1,448 | 1,479 | 1,427 | 1,461 | +0.83% | 14,800 | 103億4154万 | +10.68% | 31.11 | 1.28 |
| 06/17 | 1,382 | 1,459 | 1,382 | 1,449 | +5.61% | 11,600 | 102億5660万 | +10.27% | 30.86 | 1.27 |
| 06/16 | 1,357 | 1,376 | 1,344 | 1,372 | +0.37% | 6,400 | 97億1156万 | +4.89% | 29.22 | 1.2 |
| 06/15 | 1,320 | 1,404 | 1,320 | 1,367 | +4.75% | 21,500 | 96億7617万 | +4.27% | 29.11 | 1.19 |
| 06/12 | 1,290 | 1,305 | 1,282 | 1,305 | +0.15% | 4,600 | 92億3731万 | -0.68% | 27.79 | 1.14 |
| 06/11 | 1,290 | 1,303 | 1,271 | 1,303 | +1.16% | 10,700 | 92億2315万 | -1.21% | 27.75 | 1.14 |
| 06/10 | 1,296 | 1,298 | 1,280 | 1,288 | -1.68% | 15,400 | 91億1697万 | -2.79% | 27.43 | 1.13 |
| 06/09 | 1,302 | 1,310 | 1,281 | 1,310 | +0.69% | 6,500 | 92億7270万 | -1.65% | 27.9 | 1.15 |
| 06/08 | 1,300 | 1,304 | 1,300 | 1,301 | -0.08% | 1,100 | 92億899万 | -2.84% | 27.7 | 1.14 |
| 06/05 | 1,300 | 1,316 | 1,300 | 1,302 | +0.85% | 3,100 | 92億1607万 | -3.27% | 27.72 | 1.14 |
| 06/04 | 1,309 | 1,309 | 1,291 | 1,291 | -1.15% | 5,200 | 91億3821万 | -4.58% | 27.49 | 1.13 |
| 06/03 | 1,322 | 1,329 | 1,306 | 1,306 | +0.23% | 6,900 | 92億4439万 | -4.11% | 27.81 | 1.14 |
| 06/02 | 1,323 | 1,332 | 1,300 | 1,303 | +0.08% | 11,700 | 92億2315万 | -4.89% | 27.75 | 1.14 |
| 06/01 | 1,315 | 1,320 | 1,291 | 1,302 | -0.99% | 8,900 | 92億1607万 | -5.58% | 27.72 | 1.14 |
| 05/29 | 1,343 | 1,343 | 1,315 | 1,315 | -2.08% | 4,400 | 93億809万 | -5.26% | 28 | 1.15 |
| 05/28 | 1,322 | 1,343 | 1,322 | 1,343 | +1.36% | 2,100 | 95億629万 | -3.87% | 28.6 | 1.17 |
| 05/27 | 1,330 | 1,330 | 1,305 | 1,325 | +0.61% | 2,400 | 93億7888万 | -5.76% | 28.21 | 1.16 |
| 05/26 | 1,302 | 1,323 | 1,282 | 1,317 | +0.92% | 5,600 | 93億2225万 | -7.06% | 28.04 | 1.15 |
| 05/25 | 1,322 | 1,343 | 1,290 | 1,305 | -0.08% | 8,700 | 92億3731万 | -8.74% | 27.79 | 1.14 |
| 05/22 | 1,290 | 1,322 | 1,288 | 1,306 | +1.08% | 9,200 | 92億4439万 | -9.81% | 27.81 | 1.14 |
| 05/21 | 1,276 | 1,292 | 1,276 | 1,292 | +1.33% | 5,100 | 91億4529万 | -11.99% | 27.51 | 1.13 |
| 05/20 | 1,275 | 1,287 | 1,270 | 1,275 | -0.47% | 25,100 | 90億2496万 | -14.31% | 27.15 | 1.11 |
| 05/19 | 1,280 | 1,316 | 1,275 | 1,281 | -0.31% | 10,200 | 90億6743万 | -15.05% | 27.28 | 1.12 |
| 05/18 | 1,296 | 1,296 | 1,272 | 1,285 | -1.38% | 18,200 | 90億9574万 | -15.96% | 27.36 | 1.12 |
| 05/15 | 1,307 | 1,307 | 1,287 | 1,303 | -0.31% | 13,800 | 92億2315万 | -15.88% | 27.75 | 1.14 |
| 05/14 | 1,296 | 1,315 | 1,282 | 1,307 | +0.08% | 30,100 | 92億5146万 | -16.8% | 27.83 | 1.14 |
| 05/13 | 1,318 | 1,332 | 1,278 | 1,306 | -8.99% | 181,100 | 92億4439万 | -17.91% | 27.81 | 1.14 |
| 05/12 | 1,440 | 1,480 | 1,435 | 1,435 | -0.55% | 18,400 | 101億5750万 | -10.54% | 30.56 | 1.25 |
| 05/11 | 1,434 | 1,459 | 1,431 | 1,443 | +0.63% | 15,900 | 102億1413万 | -10.65% | 30.73 | 1.26 |
| 05/08 | 1,449 | 1,467 | 1,433 | 1,434 | -1.65% | 15,200 | 101億5042万 | -11.48% | 30.54 | 1.25 |
| 05/07 | 1,463 | 1,474 | 1,430 | 1,458 | -0.41% | 34,400 | 103億2030万 | -10.28% | 31.05 | 1.27 |
| 05/01 | 1,470 | 1,479 | 1,457 | 1,464 | -0.07% | 21,200 | 103億6277万 | -10.24% | 31.17 | 1.28 |
| 04/30 | 1,479 | 1,482 | 1,452 | 1,465 | -1.74% | 28,300 | 103億6985万 | -10.4% | 31.2 | 1.28 |
| 04/28 | 1,481 | 1,499 | 1,480 | 1,491 | +0.68% | 8,900 | 105億5389万 | -9.2% | 31.75 | 1.3 |
| 04/27 | 1,497 | 1,518 | 1,481 | 1,481 | -1.07% | 14,300 | 104億8311万 | -9.86% | 31.54 | 1.29 |
| 04/24 | 1,518 | 1,539 | 1,480 | 1,497 | -1.38% | 23,800 | 105億9636万 | -8.94% | 31.88 | 1.31 |
| 04/23 | 1,516 | 1,560 | 1,478 | 1,518 | +0.13% | 35,400 | 107億4501万 | -7.89% | 32.32 | 1.33 |
| 04/22 | 1,570 | 1,570 | 1,516 | 1,516 | -0.92% | 12,200 | 107億3085万 | -7.95% | 32.28 | 1.33 |
| 04/21 | 1,553 | 1,559 | 1,525 | 1,530 | -1.54% | 23,200 | 108億2995万 | -6.88% | 32.58 | 1.34 |
| 04/20 | 1,568 | 1,599 | 1,552 | 1,554 | -0.58% | 11,900 | 109億9983万 | -5.13% | 33.09 | 1.36 |
| 04/17 | 1,590 | 1,598 | 1,555 | 1,563 | -2.37% | 15,200 | 110億6353万 | -4.29% | 33.28 | 1.37 |
| 04/16 | 1,635 | 1,650 | 1,595 | 1,601 | -2.08% | 21,900 | 113億3251万 | -1.66% | 34.09 | 1.4 |
| 04/15 | 1,786 | 1,786 | 1,629 | 1,635 | -7.16% | 49,500 | 115億7318万 | +0.8% | 34.82 | 1.43 |
| 04/14 | 1,799 | 1,810 | 1,752 | 1,761 | -2% | 32,000 | 124億6506万 | +9.04% | 37.5 | 1.54 |
| 04/13 | 1,766 | 1,809 | 1,766 | 1,797 | +0.45% | 14,600 | 127億1988万 | +12.17% | 38.27 | 1.57 |
| 04/10 | 1,790 | 1,820 | 1,761 | 1,789 | +0.56% | 15,700 | 126億6325万 | +12.59% | 38.1 | 1.56 |
| 04/09 | 1,785 | 1,820 | 1,745 | 1,779 | -1.71% | 23,800 | 125億9247万 | +12.81% | 37.88 | 1.55 |
| 04/08 | 1,818 | 1,840 | 1,772 | 1,810 | +0.56% | 31,200 | 128億1190万 | +15.88% | 38.54 | 1.58 |
| 04/07 | 1,870 | 1,875 | 1,776 | 1,800 | -2.81% | 47,000 | 127億4112万 | +16.2% | 38.33 | 1.57 |
| 04/06 | 1,826 | 1,876 | 1,803 | 1,852 | +3.7% | 48,900 | 131億919万 | +20.49% | 39.44 | 1.62 |
| 04/03 | 1,656 | 1,834 | 1,656 | 1,786 | +8.24% | 62,200 | 126億4202万 | +17.35% | 38.03 | 1.56 |
| 04/02 | 1,723 | 1,730 | 1,620 | 1,650 | -2.83% | 62,000 | 116億7936万 | +9.27% | 35.14 | 1.44 |
| 04/01 | 1,613 | 1,708 | 1,584 | 1,698 | +7.95% | 27,100 | 120億1912万 | +12.97% | 36.16 | 1.48 |
| 03/31 | 1,589 | 1,610 | 1,557 | 1,573 | +1.16% | 17,300 | 111億3432万 | +5.22% | 33.5 | 1.4 |
| 03/30 | 1,580 | 1,589 | 1,550 | 1,555 | -3.12% | 13,900 | 110億691万 | +4.29% | 33.11 | 1.39 |
| 03/27 | 1,574 | 1,610 | 1,574 | 1,605 | +1.97% | 12,900 | 113億6083万 | +7.86% | 34.18 | 1.43 |
| 03/26 | 1,636 | 1,639 | 1,565 | 1,574 | -4.26% | 16,300 | 111億4140万 | +6.14% | 33.52 | 1.4 |
| 03/25 | 1,549 | 1,649 | 1,545 | 1,644 | +8.95% | 35,000 | 116億3688万 | +11.08% | 35.01 | 1.47 |
| 03/24 | 1,523 | 1,569 | 1,485 | 1,509 | +0.6% | 21,400 | 106億8130万 | +2.44% | 32.13 | 1.35 |
| 03/23 | 1,618 | 1,623 | 1,480 | 1,500 | -6.95% | 54,900 | 106億1760万 | +2.11% | 31.94 | 1.34 |
| 03/19 | 1,472 | 1,650 | 1,472 | 1,612 | +8.33% | 99,800 | 114億1038万 | +9.66% | 34.33 | 1.44 |
| 03/18 | 1,442 | 1,494 | 1,412 | 1,488 | +5.31% | 17,700 | 105億3265万 | +1.57% | 31.69 | 1.33 |
| 03/17 | 1,437 | 1,454 | 1,412 | 1,413 | +0.21% | 4,600 | 100億177万 | -3.62% | 30.09 | 1.26 |
| 03/16 | 1,416 | 1,430 | 1,410 | 1,410 | -0.7% | 6,900 | 99億8054万 | -4.02% | 30.02 | 1.26 |
| 03/13 | 1,430 | 1,432 | 1,420 | 1,420 | -0.7% | 5,400 | 100億5132万 | -3.6% | 30.24 | 1.27 |
| 03/12 | 1,465 | 1,465 | 1,413 | 1,430 | -2.12% | 6,600 | 101億2211万 | -3.12% | 30.45 | 1.28 |
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 |
| 最新 | 1,310 2026/8/6 | 600 | 92億7270万 | -0.76% 1,320 | |||
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）
- 2026/08/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
221円（2016/06/24） - 494%（5.94倍）
1,310円（8/6）
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。
