ナガオカ（6239）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,306
- 始値
- 1,296
- 高値
- 1,315
- 安値
- 1,282
- 終値 +0.08%
- 1,307
- 出来高 -83.38%
- 30,100
乖離率
- 株価（5日）
移動平均値 - -5.63%
1,385 - 株価（25日）
移動平均値 - -16.8%
1,571 - 出来高（5日）
移動平均値 - -42.27%
52,140
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,296 | 1,315 | 1,282 | 1,307 | +0.08% | 30,100 | 92億5146万 | -16.8% | 20.22 | 1.17 |
| 05/13 | 1,318 | 1,332 | 1,278 | 1,306 | -8.99% | 181,100 | 92億4439万 | -17.91% | 20.21 | 1.16 |
| 05/12 | 1,440 | 1,480 | 1,435 | 1,435 | -0.55% | 18,400 | 101億5750万 | -10.54% | 22.2 | 1.28 |
| 05/11 | 1,434 | 1,459 | 1,431 | 1,443 | +0.63% | 15,900 | 102億1413万 | -10.65% | 22.33 | 1.29 |
| 05/08 | 1,449 | 1,467 | 1,433 | 1,434 | -1.65% | 15,200 | 101億5042万 | -11.48% | 22.19 | 1.28 |
| 05/07 | 1,463 | 1,474 | 1,430 | 1,458 | -0.41% | 34,400 | 103億2030万 | -10.28% | 22.56 | 1.3 |
| 05/01 | 1,470 | 1,479 | 1,457 | 1,464 | -0.07% | 21,200 | 103億6277万 | -10.24% | 22.65 | 1.31 |
| 04/30 | 1,479 | 1,482 | 1,452 | 1,465 | -1.74% | 28,300 | 103億6985万 | -10.4% | 22.67 | 1.31 |
| 04/28 | 1,481 | 1,499 | 1,480 | 1,491 | +0.68% | 8,900 | 105億5389万 | -9.2% | 23.07 | 1.33 |
| 04/27 | 1,497 | 1,518 | 1,481 | 1,481 | -1.07% | 14,300 | 104億8311万 | -9.86% | 22.92 | 1.32 |
| 04/24 | 1,518 | 1,539 | 1,480 | 1,497 | -1.38% | 23,800 | 105億9636万 | -8.94% | 23.16 | 1.34 |
| 04/23 | 1,516 | 1,560 | 1,478 | 1,518 | +0.13% | 35,400 | 107億4501万 | -7.89% | 23.49 | 1.35 |
| 04/22 | 1,570 | 1,570 | 1,516 | 1,516 | -0.92% | 12,200 | 107億3085万 | -7.95% | 23.46 | 1.35 |
| 04/21 | 1,553 | 1,559 | 1,525 | 1,530 | -1.54% | 23,200 | 108億2995万 | -6.88% | 23.67 | 1.36 |
| 04/20 | 1,568 | 1,599 | 1,552 | 1,554 | -0.58% | 11,900 | 109億9983万 | -5.13% | 24.05 | 1.39 |
| 04/17 | 1,590 | 1,598 | 1,555 | 1,563 | -2.37% | 15,200 | 110億6353万 | -4.29% | 24.19 | 1.39 |
| 04/16 | 1,635 | 1,650 | 1,595 | 1,601 | -2.08% | 21,900 | 113億3251万 | -1.66% | 24.77 | 1.43 |
| 04/15 | 1,786 | 1,786 | 1,629 | 1,635 | -7.16% | 49,500 | 115億7318万 | +0.8% | 25.3 | 1.46 |
| 04/14 | 1,799 | 1,810 | 1,752 | 1,761 | -2% | 32,000 | 124億6506万 | +9.04% | 27.25 | 1.57 |
| 04/13 | 1,766 | 1,809 | 1,766 | 1,797 | +0.45% | 14,600 | 127億1988万 | +12.17% | 27.81 | 1.6 |
| 04/10 | 1,790 | 1,820 | 1,761 | 1,789 | +0.56% | 15,700 | 126億6325万 | +12.59% | 27.68 | 1.6 |
| 04/09 | 1,785 | 1,820 | 1,745 | 1,779 | -1.71% | 23,800 | 125億9247万 | +12.81% | 27.53 | 1.59 |
| 04/08 | 1,818 | 1,840 | 1,772 | 1,810 | +0.56% | 31,200 | 128億1190万 | +15.88% | 28.01 | 1.61 |
| 04/07 | 1,870 | 1,875 | 1,776 | 1,800 | -2.81% | 47,000 | 127億4112万 | +16.2% | 27.85 | 1.61 |
| 04/06 | 1,826 | 1,876 | 1,803 | 1,852 | +3.7% | 48,900 | 131億919万 | +20.49% | 28.66 | 1.65 |
| 04/03 | 1,656 | 1,834 | 1,656 | 1,786 | +8.24% | 62,200 | 126億4202万 | +17.35% | 27.64 | 1.59 |
| 04/02 | 1,723 | 1,730 | 1,620 | 1,650 | -2.83% | 62,000 | 116億7936万 | +9.27% | 25.53 | 1.47 |
| 04/01 | 1,613 | 1,708 | 1,584 | 1,698 | +7.95% | 27,100 | 120億1912万 | +12.97% | 26.27 | 1.51 |
| 03/31 | 1,589 | 1,610 | 1,557 | 1,573 | +1.16% | 17,300 | 111億3432万 | +5.22% | 24.34 | 1.4 |
| 03/30 | 1,580 | 1,589 | 1,550 | 1,555 | -3.12% | 13,900 | 110億691万 | +4.29% | 24.06 | 1.39 |
| 03/27 | 1,574 | 1,610 | 1,574 | 1,605 | +1.97% | 12,900 | 113億6083万 | +7.86% | 24.84 | 1.43 |
| 03/26 | 1,636 | 1,639 | 1,565 | 1,574 | -4.26% | 16,300 | 111億4140万 | +6.14% | 24.36 | 1.4 |
| 03/25 | 1,549 | 1,649 | 1,545 | 1,644 | +8.95% | 35,000 | 116億3688万 | +11.08% | 25.44 | 1.47 |
| 03/24 | 1,523 | 1,569 | 1,485 | 1,509 | +0.6% | 21,400 | 106億8130万 | +2.44% | 23.35 | 1.35 |
| 03/23 | 1,618 | 1,623 | 1,480 | 1,500 | -6.95% | 54,900 | 106億1760万 | +2.11% | 23.21 | 1.34 |
| 03/19 | 1,472 | 1,650 | 1,472 | 1,612 | +8.33% | 99,800 | 114億1038万 | +9.66% | 24.94 | 1.44 |
| 03/18 | 1,442 | 1,494 | 1,412 | 1,488 | +5.31% | 17,700 | 105億3265万 | +1.57% | 23.02 | 1.33 |
| 03/17 | 1,437 | 1,454 | 1,412 | 1,413 | +0.21% | 4,600 | 100億177万 | -3.62% | 21.86 | 1.26 |
| 03/16 | 1,416 | 1,430 | 1,410 | 1,410 | -0.7% | 6,900 | 99億8054万 | -4.02% | 21.82 | 1.26 |
| 03/13 | 1,430 | 1,432 | 1,420 | 1,420 | -0.7% | 5,400 | 100億5132万 | -3.6% | 21.97 | 1.27 |
| 03/12 | 1,465 | 1,465 | 1,413 | 1,430 | -2.12% | 6,600 | 101億2211万 | -3.12% | 22.13 | 1.28 |
| 03/11 | 1,437 | 1,473 | 1,437 | 1,461 | +0.27% | 4,500 | 103億4154万 | -1.15% | 22.61 | 1.3 |
| 03/10 | 1,450 | 1,480 | 1,415 | 1,457 | +1.39% | 7,200 | 103億1322万 | -1.55% | 22.55 | 1.3 |
| 03/09 | 1,415 | 1,437 | 1,408 | 1,437 | -1.91% | 8,600 | 101億7166万 | -2.91% | 22.24 | 1.28 |
| 03/06 | 1,480 | 1,489 | 1,465 | 1,465 | -1.41% | 1,000 | 103億6985万 | -1.08% | 22.67 | 1.31 |
| 03/05 | 1,439 | 1,505 | 1,439 | 1,486 | +4.57% | 13,300 | 105億1850万 | +0.41% | 22.99 | 1.33 |
| 03/04 | 1,450 | 1,460 | 1,401 | 1,421 | -3.79% | 16,800 | 100億5840万 | -3.92% | 21.99 | 1.27 |
| 03/03 | 1,500 | 1,500 | 1,460 | 1,477 | -1.53% | 7,900 | 104億5479万 | -0.2% | 22.85 | 1.32 |
| 03/02 | 1,480 | 1,500 | 1,460 | 1,500 | +1.15% | 10,400 | 106億1760万 | +1.42% | 23.21 | 1.34 |
| 02/27 | 1,480 | 1,492 | 1,464 | 1,483 | -0.13% | 5,500 | 104億9726万 | +0.47% | 22.95 | 1.32 |
| 02/26 | 1,488 | 1,499 | 1,467 | 1,485 | +0.34% | 6,000 | 105億1142万 | +0.75% | 22.98 | 1.33 |
| 02/25 | 1,479 | 1,480 | 1,456 | 1,480 | -0.47% | 8,600 | 104億7603万 | +0.54% | 22.9 | 1.32 |
| 02/24 | 1,486 | 1,498 | 1,480 | 1,487 | +1.43% | 15,900 | 105億2558万 | +1.02% | 23.01 | 1.33 |
| 02/20 | 1,481 | 1,485 | 1,463 | 1,466 | -2.14% | 1,600 | 103億7693万 | -0.48% | 22.68 | 1.31 |
| 02/19 | 1,494 | 1,498 | 1,478 | 1,498 | +1.15% | 3,600 | 106億344万 | +1.56% | 23.18 | 1.34 |
| 02/18 | 1,493 | 1,510 | 1,481 | 1,481 | -0.2% | 22,800 | 104億8311万 | +0.47% | 22.92 | 1.32 |
| 02/17 | 1,472 | 1,485 | 1,453 | 1,484 | +1.3% | 7,200 | 105億434万 | +0.68% | 22.96 | 1.32 |
| 02/16 | 1,420 | 1,479 | 1,409 | 1,465 | +2.59% | 17,400 | 103億6985万 | -0.61% | 22.67 | 1.31 |
| 02/13 | 1,405 | 1,430 | 1,377 | 1,428 | -5.12% | 66,700 | 101億795万 | -3.19% | 22.1 | 1.27 |
| 02/12 | 1,510 | 1,510 | 1,480 | 1,505 | -0.33% | 20,200 | 106億5299万 | +1.9% | 23.29 | 1.34 |
| 02/10 | 1,503 | 1,510 | 1,480 | 1,510 | +1.07% | 7,200 | 106億8838万 | +2.3% | 23.37 | 1.35 |
| 02/09 | 1,505 | 1,505 | 1,452 | 1,494 | -0.8% | 8,800 | 105億7512万 | +1.43% | 23.12 | 1.33 |
| 02/06 | 1,495 | 1,506 | 1,495 | 1,506 | +0.13% | 5,700 | 106億6007万 | +2.38% | 23.3 | 1.34 |
| 02/05 | 1,500 | 1,505 | 1,491 | 1,504 | +0.33% | 6,600 | 106億4591万 | +2.45% | 23.27 | 1.34 |
| 02/04 | 1,495 | 1,504 | 1,460 | 1,499 | +1.15% | 9,400 | 106億1052万 | +2.46% | 23.2 | 1.34 |
| 02/03 | 1,495 | 1,499 | 1,453 | 1,482 | -0.87% | 6,900 | 104億9018万 | +1.65% | 22.93 | 1.32 |
| 02/02 | 1,474 | 1,502 | 1,474 | 1,495 | +1.42% | 8,600 | 105億8220万 | +2.75% | 23.13 | 1.33 |
| 01/30 | 1,448 | 1,480 | 1,448 | 1,474 | +1.87% | 4,100 | 104億3356万 | +1.59% | 22.81 | 1.32 |
| 01/29 | 1,444 | 1,460 | 1,432 | 1,447 | -0.34% | 5,100 | 102億4244万 | -0.07% | 22.39 | 1.29 |
| 01/28 | 1,434 | 1,454 | 1,434 | 1,452 | +0.21% | 1,600 | 102億7783万 | +0.35% | 22.47 | 1.3 |
| 01/27 | 1,436 | 1,449 | 1,436 | 1,449 | +0.07% | 5,400 | 102億5660万 | +0.35% | 22.42 | 1.29 |
| 01/26 | 1,441 | 1,455 | 1,430 | 1,448 | +0.07% | 4,600 | 102億4952万 | +0.49% | 22.41 | 1.29 |
| 01/23 | 1,440 | 1,458 | 1,439 | 1,447 | +1.12% | 3,600 | 102億4244万 | +0.7% | 22.39 | 1.29 |
| 01/22 | 1,426 | 1,482 | 1,426 | 1,431 | +0.21% | 8,100 | 101億2919万 | -0.14% | 22.14 | 1.28 |
| 01/21 | 1,446 | 1,460 | 1,400 | 1,428 | -1.52% | 14,300 | 101億795万 | -0.07% | 22.1 | 1.27 |
| 01/20 | 1,478 | 1,478 | 1,442 | 1,450 | -1.89% | 10,100 | 102億6368万 | +1.68% | 22.44 | 1.29 |
| 01/19 | 1,499 | 1,499 | 1,475 | 1,478 | -1.4% | 3,400 | 104億6187万 | +3.94% | 22.87 | 1.32 |
| 01/16 | 1,538 | 1,538 | 1,490 | 1,499 | -1.32% | 8,100 | 106億1052万 | +5.79% | 23.2 | 1.34 |
| 01/15 | 1,484 | 1,530 | 1,484 | 1,519 | +2.43% | 12,600 | 107億5208万 | +7.58% | 23.5 | 1.36 |
| 01/14 | 1,475 | 1,497 | 1,475 | 1,483 | +0.61% | 7,800 | 104億9726万 | +5.48% | 22.95 | 1.32 |
| 01/13 | 1,509 | 1,522 | 1,465 | 1,474 | -0.94% | 16,700 | 104億3356万 | +5.21% | 22.81 | 1.32 |
| 01/09 | 1,470 | 1,488 | 1,466 | 1,488 | +0.74% | 2,600 | 105億3265万 | +6.59% | 23.02 | 1.33 |
| 01/08 | 1,491 | 1,496 | 1,462 | 1,477 | -0.81% | 2,500 | 104億5479万 | +6.26% | 22.85 | 1.32 |
| 01/07 | 1,470 | 1,489 | 1,440 | 1,489 | +1.36% | 7,800 | 105億3973万 | +7.51% | 23.04 | 1.33 |
| 01/06 | 1,448 | 1,479 | 1,419 | 1,469 | +1.45% | 6,400 | 103億9816万 | +6.53% | 22.73 | 1.31 |
| 01/05 | 1,480 | 1,498 | 1,406 | 1,448 | -0.14% | 17,200 | 102億4952万 | +5.39% | 22.41 | 1.29 |
| 2025 | ||||||||||
| 12/30 | 1,417 | 1,500 | 1,417 | 1,450 | +2.55% | 13,500 | 102億6368万 | +5.84% | 22.44 | 1.33 |
| 12/29 | 1,418 | 1,418 | 1,402 | 1,414 | +1.87% | 3,000 | 100億885万 | +3.51% | 21.88 | 1.3 |
| 12/26 | 1,381 | 1,399 | 1,381 | 1,388 | +0.51% | 3,700 | 98億2481万 | +1.76% | 21.48 | 1.27 |
| 12/25 | 1,404 | 1,409 | 1,381 | 1,381 | -0.86% | 8,700 | 97億7527万 | +1.32% | 21.37 | 1.27 |
| 12/24 | 1,415 | 1,415 | 1,390 | 1,393 | -0.29% | 7,800 | 98億6021万 | +2.13% | 21.55 | 1.28 |
| 12/23 | 1,398 | 1,435 | 1,397 | 1,397 | -1.06% | 2,700 | 98億8852万 | +2.57% | 21.62 | 1.28 |
| 12/22 | 1,410 | 1,440 | 1,379 | 1,412 | +0.14% | 14,700 | 99億9470万 | +3.67% | 21.85 | 1.3 |
| 12/19 | 1,367 | 1,415 | 1,367 | 1,410 | +3.15% | 13,300 | 99億8054万 | +3.6% | 21.82 | 1.29 |
| 12/18 | 1,361 | 1,367 | 1,356 | 1,367 | -0.87% | 5,900 | 96億7617万 | +0.22% | 21.15 | 1.25 |
| 12/17 | 1,346 | 1,390 | 1,346 | 1,379 | +2.38% | 7,700 | 97億6111万 | +0.8% | 21.34 | 1.27 |
| 12/16 | 1,347 | 1,357 | 1,345 | 1,347 | -0.15% | 3,600 | 95億3460万 | -1.75% | 20.84 | 1.24 |
| 12/15 | 1,336 | 1,368 | 1,335 | 1,349 | +0.07% | 6,900 | 95億4876万 | -1.96% | 20.87 | 1.24 |
| 12/12 | 1,340 | 1,357 | 1,333 | 1,348 | +0.15% | 12,400 | 95億4168万 | -2.39% | 20.86 | 1.24 |
| 12/11 | 1,357 | 1,358 | 1,334 | 1,346 | -0.3% | 8,400 | 95億2752万 | -2.96% | 20.83 | 1.24 |
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 | 1,307 2026/5/14 | 30,100 | 92億5146万 | -16.8% 1,571 | |||
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）
- 2026/05/14 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
221円（2016/06/24） - 493%（5.93倍）
1,307円（5/14）
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。
