野村マイクロ・サイエンス（6254）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,360
- 始値
- 4,400
- 高値
- 4,555
- 安値
- 4,245
- 終値 +0.57%
- 4,385
- 出来高 +21.55%
- 1,053,800
乖離率
- 株価（5日）
移動平均値 - -3.31%
4,535 - 株価（25日）
移動平均値 - -1.04%
4,431 - 出来高（5日）
移動平均値 - +35.15%
779,740
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 4,400 | 4,555 | 4,245 | 4,385 | +0.57% | 1,053,800 | 1780億6608万 | -1.04% | 15.13 | 4.27 |
| 06/02 | 4,545 | 4,545 | 4,200 | 4,360 | -5.53% | 867,000 | 1770億5088万 | -1.02% | 15.04 | 4.25 |
| 06/01 | 4,595 | 4,720 | 4,535 | 4,615 | +0.54% | 533,700 | 1874億592万 | +5.39% | 15.92 | 4.5 |
| 05/29 | 4,850 | 4,850 | 4,575 | 4,590 | -2.86% | 680,800 | 1863億9072万 | +5.54% | 15.83 | 4.47 |
| 05/28 | 4,585 | 4,865 | 4,485 | 4,725 | +0.64% | 763,400 | 1918億7280万 | +9.4% | 16.3 | 4.6 |
| 05/27 | 5,150 | 5,250 | 4,625 | 4,695 | -5.72% | 1,079,800 | 1906億5456万 | +9.75% | 16.2 | 4.57 |
| 05/26 | 5,070 | 5,140 | 4,915 | 4,980 | -2.92% | 550,900 | 2022億2784万 | +17.43% | 17.18 | 4.85 |
| 05/25 | 5,200 | 5,290 | 5,090 | 5,130 | +3.01% | 819,500 | 2083億1904万 | +22.49% | 17.7 | 5 |
| 05/22 | 4,725 | 5,140 | 4,710 | 4,980 | +8.62% | 1,324,800 | 2022億2784万 | +20.61% | 17.18 | 4.85 |
| 05/21 | 4,600 | 4,725 | 4,475 | 4,585 | +3.85% | 753,700 | 1861億8768万 | +12.6% | 15.82 | 4.47 |
| 05/20 | 4,605 | 4,665 | 4,375 | 4,415 | -5.56% | 743,700 | 1792億8432万 | +9.5% | 15.23 | 4.3 |
| 05/19 | 4,845 | 4,910 | 4,595 | 4,675 | -3.81% | 919,900 | 1898億4240万 | +17.11% | 16.13 | 4.55 |
| 05/18 | 5,110 | 5,110 | 4,710 | 4,860 | -1.82% | 1,628,000 | 1973億5488万 | +23.29% | 16.76 | 4.73 |
| 05/15 | 4,845 | 5,060 | 4,750 | 4,950 | +13.66% | 3,298,800 | 2010億960万 | +27.77% | 17.07 | 4.82 |
| 05/14 | 4,400 | 4,470 | 4,265 | 4,355 | +0.69% | 853,200 | 1768億4784万 | +14.58% | 15.02 | 4.24 |
| 05/13 | 4,420 | 4,440 | 4,260 | 4,325 | -3.67% | 1,135,600 | 1756億2960万 | +15.24% | 14.92 | 4.21 |
| 05/12 | 4,650 | 4,695 | 4,415 | 4,490 | -3.02% | 963,800 | 1823億2992万 | +21.09% | 15.49 | 4.37 |
| 05/11 | 4,550 | 4,675 | 4,510 | 4,630 | +3.35% | 1,073,500 | 1880億1504万 | +26.47% | 15.97 | 4.51 |
| 05/08 | 4,010 | 4,520 | 4,005 | 4,480 | +10.07% | 1,346,700 | 1819億2384万 | +24.55% | 15.45 | 4.36 |
| 05/07 | 3,900 | 4,115 | 3,900 | 4,070 | +10.75% | 1,466,100 | 1652億7456万 | +14.91% | 14.04 | 3.96 |
| 05/01 | 3,665 | 3,715 | 3,620 | 3,675 | +0.55% | 364,000 | 1492億3440万 | +4.76% | 12.68 | 3.58 |
| 04/30 | 3,715 | 3,760 | 3,655 | 3,655 | -2.92% | 385,300 | 1484億2224万 | +4.79% | 12.61 | 3.56 |
| 04/28 | 3,705 | 3,765 | 3,665 | 3,765 | +0.8% | 417,000 | 1528億8912万 | +8.88% | 12.99 | 3.67 |
| 04/27 | 3,660 | 3,790 | 3,620 | 3,735 | +2.05% | 564,800 | 1516億7088万 | +9.34% | 12.88 | 3.64 |
| 04/24 | 3,720 | 3,770 | 3,630 | 3,660 | -1.61% | 447,300 | 1486億2528万 | +8.48% | 12.62 | 3.56 |
| 04/23 | 3,750 | 3,775 | 3,600 | 3,720 | 0% | 686,500 | 1510億6176万 | +11.34% | 12.83 | 3.62 |
| 04/22 | 3,820 | 3,845 | 3,660 | 3,720 | -3.38% | 732,600 | 1510億6176万 | +12.25% | 12.83 | 3.62 |
| 04/21 | 3,810 | 3,915 | 3,795 | 3,850 | +0.13% | 939,200 | 1563億4080万 | +17.31% | 13.28 | 3.75 |
| 04/20 | 3,785 | 3,895 | 3,785 | 3,845 | +3.5% | 831,300 | 1561億3776万 | +18.53% | 13.26 | 3.75 |
| 04/17 | 3,735 | 3,760 | 3,660 | 3,715 | -1.46% | 540,100 | 1508億5872万 | +15.88% | 12.81 | 3.62 |
| 04/16 | 3,660 | 3,770 | 3,655 | 3,770 | +3.29% | 735,200 | 1530億9216万 | +18.78% | 13 | 3.67 |
| 04/15 | 3,670 | 3,695 | 3,565 | 3,650 | 0% | 671,800 | 1482億1920万 | +16.06% | 12.59 | 3.56 |
| 04/14 | 3,630 | 3,735 | 3,590 | 3,650 | +2.38% | 1,029,900 | 1482億1920万 | +16.91% | 12.59 | 3.56 |
| 04/13 | 3,565 | 3,645 | 3,500 | 3,565 | 0% | 606,200 | 1447億6752万 | +15.33% | 12.3 | 3.47 |
| 04/10 | 3,465 | 3,645 | 3,455 | 3,565 | +4.09% | 975,200 | 1447億6752万 | +16.05% | 12.3 | 3.47 |
| 04/09 | 3,380 | 3,455 | 3,335 | 3,425 | -0.15% | 685,900 | 1390億8240万 | +12.15% | 11.81 | 3.34 |
| 04/08 | 3,345 | 3,430 | 3,280 | 3,430 | +8.89% | 783,100 | 1392億8544万 | +13.01% | 11.83 | 3.34 |
| 04/07 | 3,200 | 3,240 | 3,150 | 3,150 | +0.32% | 342,300 | 1279億1520万 | +4.03% | 10.87 | 3.07 |
| 04/06 | 3,185 | 3,225 | 3,140 | 3,140 | +0.16% | 389,600 | 1275億912万 | +3.19% | 10.83 | 3.06 |
| 04/03 | 3,250 | 3,300 | 3,120 | 3,135 | -2.64% | 720,400 | 1273億608万 | +2.48% | 10.81 | 3.05 |
| 04/02 | 3,345 | 3,365 | 3,210 | 3,220 | -2.42% | 671,900 | 1307億5776万 | +4.72% | 11.11 | 3.14 |
| 04/01 | 3,175 | 3,300 | 3,165 | 3,300 | +8.91% | 672,200 | 1340億640万 | +7.11% | 11.38 | 3.21 |
| 03/31 | 3,060 | 3,265 | 3,010 | 3,030 | -2.73% | 827,000 | 1230億4224万 | -1.66% | 30.38 | 2.95 |
| 03/30 | 3,090 | 3,140 | 3,035 | 3,115 | -2.96% | 709,400 | 1264億9392万 | +0.52% | 31.11 | 3.02 |
| 03/27 | 3,150 | 3,260 | 3,135 | 3,210 | +0.78% | 714,600 | 1303億5168万 | +3.25% | 32.06 | 3.11 |
| 03/26 | 3,115 | 3,300 | 3,110 | 3,185 | +9.53% | 1,846,800 | 1293億3648万 | +2.54% | 31.81 | 3.09 |
| 03/25 | 2,798 | 2,908 | 2,791 | 2,908 | +7.54% | 691,300 | 1180億8806万 | -6.31% | 29.04 | 2.82 |
| 03/24 | 2,761 | 2,762 | 2,652 | 2,704 | +0.75% | 491,600 | 1098億403万 | -13.44% | 27.01 | 2.62 |
| 03/23 | 2,688 | 2,723 | 2,606 | 2,684 | -5.29% | 942,400 | 1089億9187万 | -15.04% | 26.81 | 2.6 |
| 03/19 | 2,979 | 2,984 | 2,834 | 2,834 | -7.08% | 913,000 | 1150億8307万 | -11.41% | 28.3 | 2.75 |
| 03/18 | 2,949 | 3,050 | 2,943 | 3,050 | +4.52% | 550,700 | 1238億5440万 | -5.51% | 30.46 | 2.96 |
| 03/17 | 2,944 | 2,970 | 2,891 | 2,918 | +0.83% | 367,900 | 1184億9414万 | -10.02% | 29.14 | 2.83 |
| 03/16 | 2,907 | 2,945 | 2,833 | 2,894 | +0.1% | 393,800 | 1175億1955万 | -11.28% | 28.9 | 2.81 |
| 03/13 | 2,858 | 2,904 | 2,853 | 2,891 | -1.4% | 459,400 | 1173億9772万 | -11.83% | 28.87 | 2.8 |
| 03/12 | 2,995 | 3,020 | 2,898 | 2,932 | -3.39% | 550,400 | 1190億6265万 | -11.15% | 29.28 | 2.84 |
| 03/11 | 3,080 | 3,140 | 3,025 | 3,035 | -1.62% | 672,700 | 1232億4528万 | -8.56% | 30.31 | 2.94 |
| 03/10 | 2,957 | 3,090 | 2,907 | 3,085 | +7.23% | 879,800 | 1252億7568万 | -7.39% | 30.81 | 2.99 |
| 03/09 | 2,850 | 2,894 | 2,764 | 2,877 | -7.04% | 1,139,800 | 1168億2921万 | -14.04% | 28.73 | 2.79 |
| 03/06 | 3,050 | 3,115 | 3,015 | 3,095 | -0.48% | 580,900 | 1256億8176万 | -8.32% | 30.91 | 3 |
| 03/05 | 3,165 | 3,245 | 3,045 | 3,110 | +5.42% | 992,200 | 1262億9088万 | -8.42% | 31.06 | 3.02 |
| 03/04 | 3,190 | 3,200 | 2,880 | 2,950 | -9.51% | 1,678,200 | 1197億9360万 | -13.69% | 29.46 | 2.86 |
| 03/03 | 3,555 | 3,575 | 3,260 | 3,260 | -7.25% | 868,000 | 1323億8208万 | -5.18% | 32.56 | 3.16 |
| 03/02 | 3,435 | 3,575 | 3,355 | 3,515 | -0.71% | 781,900 | 1427億3712万 | +1.85% | 35.11 | 3.41 |
| 02/27 | 3,505 | 3,550 | 3,435 | 3,540 | 0% | 547,900 | 1437億5232万 | +2.43% | 35.36 | 3.43 |
| 02/26 | 3,380 | 3,570 | 3,355 | 3,540 | +5.51% | 1,101,800 | 1437億5232万 | +2.34% | 35.36 | 3.43 |
| 02/25 | 3,330 | 3,430 | 3,325 | 3,355 | +1.05% | 678,600 | 1362億3984万 | -2.89% | 33.51 | 3.25 |
| 02/24 | 3,400 | 3,415 | 3,300 | 3,320 | -4.18% | 758,400 | 1348億1856万 | -4.21% | 33.16 | 3.22 |
| 02/20 | 3,260 | 3,475 | 3,205 | 3,465 | +2.97% | 1,063,600 | 1407億672万 | -0.46% | 34.61 | 3.36 |
| 02/19 | 3,190 | 3,365 | 3,150 | 3,365 | +7% | 1,127,700 | 1366億4592万 | -3.33% | 33.61 | 3.26 |
| 02/18 | 3,180 | 3,225 | 3,120 | 3,145 | +0.16% | 691,100 | 1277億1216万 | -9.52% | 31.41 | 3.05 |
| 02/17 | 3,330 | 3,330 | 3,075 | 3,140 | -7.37% | 1,530,300 | 1275億912万 | -9.59% | 31.36 | 3.05 |
| 02/16 | 3,305 | 3,460 | 3,275 | 3,390 | -5.44% | 1,306,300 | 1376億6112万 | -2.28% | 33.86 | 3.29 |
| 02/13 | 3,695 | 3,695 | 3,555 | 3,585 | -2.85% | 849,500 | 1455億7968万 | +3.82% | 35.81 | 3.48 |
| 02/12 | 3,580 | 3,715 | 3,540 | 3,690 | +3.94% | 805,000 | 1498億4352万 | +7.64% | 36.85 | 3.58 |
| 02/10 | 3,460 | 3,555 | 3,445 | 3,550 | +3.5% | 561,000 | 1441億5840万 | +4.35% | 35.46 | 3.44 |
| 02/09 | 3,500 | 3,500 | 3,390 | 3,430 | +1.48% | 709,200 | 1392億8544万 | +1.45% | 34.26 | 3.33 |
| 02/06 | 3,275 | 3,415 | 3,210 | 3,380 | +1.81% | 444,100 | 1372億5504万 | +0.51% | 33.76 | 3.28 |
| 02/05 | 3,390 | 3,410 | 3,245 | 3,320 | -2.92% | 698,900 | 1348億1856万 | -0.9% | 33.16 | 3.22 |
| 02/04 | 3,395 | 3,450 | 3,360 | 3,420 | -0.15% | 438,500 | 1388億7936万 | +2.36% | 34.16 | 3.32 |
| 02/03 | 3,395 | 3,455 | 3,350 | 3,425 | +3.01% | 750,100 | 1390億8240万 | +2.76% | 34.21 | 3.32 |
| 02/02 | 3,435 | 3,545 | 3,300 | 3,325 | -4.73% | 927,800 | 1350億2160万 | +0.39% | 33.21 | 3.23 |
| 01/30 | 3,520 | 3,575 | 3,435 | 3,490 | -2.79% | 652,700 | 1417億2192万 | +6.05% | 34.86 | 3.39 |
| 01/29 | 3,700 | 3,815 | 3,520 | 3,590 | -0.28% | 1,367,900 | 1457億8272万 | +10.02% | 35.86 | 3.48 |
| 01/28 | 3,645 | 3,660 | 3,510 | 3,600 | -1.37% | 616,600 | 1461億8880万 | +11.66% | 35.95 | 3.49 |
| 01/27 | 3,420 | 3,685 | 3,410 | 3,650 | +5.8% | 872,400 | 1482億1920万 | +14.67% | 36.45 | 3.54 |
| 01/26 | 3,515 | 3,580 | 3,410 | 3,450 | -3.77% | 709,900 | 1400億9760万 | +9.94% | 34.46 | 3.35 |
| 01/23 | 3,620 | 3,720 | 3,550 | 3,585 | -2.05% | 954,300 | 1455億7968万 | +15.5% | 35.81 | 3.48 |
| 01/22 | 3,665 | 3,710 | 3,530 | 3,660 | +1.67% | 1,390,500 | 1486億2528万 | +19.37% | 36.55 | 3.55 |
| 01/21 | 3,320 | 3,620 | 3,310 | 3,600 | +4.5% | 1,365,200 | 1461億8880万 | +18.93% | 35.95 | 3.49 |
| 01/20 | 3,625 | 3,625 | 3,425 | 3,445 | -5.1% | 961,900 | 1398億9456万 | +15.22% | 34.41 | 3.34 |
| 01/19 | 3,500 | 3,680 | 3,475 | 3,630 | -1.49% | 1,279,000 | 1474億704万 | +22.55% | 36.25 | 3.52 |
| 01/16 | 3,480 | 3,725 | 3,445 | 3,685 | +5.74% | 2,249,400 | 1496億4048万 | +25.64% | 36.8 | 3.57 |
| 01/15 | 3,270 | 3,485 | 3,240 | 3,485 | +8.23% | 1,935,400 | 1415億1888万 | +19.97% | 34.81 | 3.38 |
| 01/14 | 3,070 | 3,290 | 3,055 | 3,220 | +4.21% | 1,361,600 | 1307億5776万 | +11.65% | 32.16 | 3.12 |
| 01/13 | 3,130 | 3,150 | 2,994 | 3,090 | +2.15% | 1,061,200 | 1254億7872万 | +7.55% | 30.86 | 3 |
| 01/09 | 3,040 | 3,055 | 2,933 | 3,025 | +1.17% | 734,600 | 1228億3920万 | +5.51% | 30.21 | 2.93 |
| 01/08 | 2,995 | 3,115 | 2,979 | 2,990 | +0.5% | 1,076,800 | 1214億1792万 | +4.47% | 29.86 | 2.9 |
| 01/07 | 2,995 | 3,080 | 2,964 | 2,975 | -1.82% | 813,700 | 1208億880万 | +3.95% | 29.71 | 2.89 |
| 01/06 | 3,060 | 3,070 | 2,961 | 3,030 | +0.17% | 1,129,500 | 1230億4224万 | +5.65% | 30.26 | 2.94 |
| 01/05 | 3,020 | 3,055 | 2,945 | 3,025 | +1.54% | 1,398,400 | 1228億3920万 | +5.29% | 30.21 | 2.93 |
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 | 788 3,150 10/15 | 165 661 3/17 661 3/11 他2件 | 13,646,000 3,411,500 10/5 | - | - | +24.79% 4/18 | -30.8% 11/19 |
| 2009年 3月期 | 300 1,198 6/6 | 71 283 3/12 | 1,146,000 286,500 6/5 | - | - | +31.9% 10/21 | -36.15% 10/8 |
| 2010年 3月期 | 224 895 3/31 | 84 335 4/1 | 238,400 59,600 3/8 | 90億8604万 | - | +32.36% 3/10 | -23.91% 11/13 |
| 2011年 3月期 | 234 937 4/2 | 124 496 11/5 | 97,200 24,300 2/18 24,300 4/1 | 95億1242万 | 50億3539万 | +25.34% 2/28 | -24.15% 3/15 |
| 2012年 3月期 | 225 900 4/21 | 96 385 3/6 | 479,600 119,900 4/21 | 91億3680万 | 39億852万 | +16.63% 3/16 | -16.23% 9/28 |
| 2013年 3月期 | 123 490 3/15 | 71 284 11/12 | 190,000 47,500 4/19 | 49億7448万 | 28億8316万 | +23.12% 12/11 | -14.3% 6/4 |
| 2014年 3月期 | 115 460 2/3 460 5/22 他4件 | 87 347 12/24 346 8/28 | 737,200 184,300 8/5 | 46億6992万 | 35億1259万 | +11.78% 5/21 | -14.38% 6/7 |
| 2015年 3月期 | 120 478 3/11 | 74 297 2/10 296 2/6 他2件 | 3,566,400 891,600 3/11 | 48億5265万 | 30億1514万 | +32.17% 3/11 | -9.84% 10/17 |
| 2016年 3月期 | 113 452 10/21 | 65 259 2/16 | 5,372,800 1,343,200 10/21 | 45億8870万 | 26億2936万 | +32.6% 4/28 | -17.27% 1/21 |
| 2017年 3月期 | 314 1,254 2/28 | 65 261 11/9 260 6/24 | 21,620,000 5,405,000 2/17 | 127億3060万 | 26億4967万 | +129.72% 2/23 | -22.11% 4/12 |
| 2018年 3月期 | 357 1,427 1/5 | 155 621 4/13 | 13,559,600 3,389,900 5/2 | 144億8690万 | 63億439万 | +33.5% 5/12 | -14.54% 11/16 |
| 2019年 3月期 | 289 1,154 4/3 | 134 537 12/25 | 791,600 197,900 11/15 | 117億1540万 | 54億5162万 | +14.85% 8/30 | -26.5% 12/25 |
| 2020年 3月期 | 338 1,350 1/24 | 126 504 8/15 | 2,319,200 579,800 10/30 | 137億520万 | 51億1660万 | +25.44% 1/24 | -24.05% 3/13 |
| 2021年 3月期 | 1,066 4,265 12/17 4,265 12/16 | 230 921 4/3 | 6,233,200 1,558,300 10/28 | 432億9828万 | 93億4999万 | +40.42% 5/15 | -14.2% 1/7 |
| 2022年 3月期 | 1,443 5,770 9/9 | 783 3,130 5/17 | 5,692,800 1,423,200 8/12 | 585億7704万 | 317億7576万 | +19.13% 9/8 | -26.09% 5/17 |
| 2023年 3月期 | 1,268 5,070 11/28 | 766 3,065 10/13 | 1,952,400 488,100 11/15 | 514億7064万 | 311億1588万 | +29.98% 11/16 | -14.19% 1/4 |
| 2024年 3月期 | 5,950 3/29 | 931 3,725 4/26 | 18,260,000 4,565,000 3/4 | 2416億1760万 | 378億1620万 | +41.4% 3/4 | -10.05% 8/16 |
| 2025年 3月期 | 6,370 4/1 | 1,541 12/23 | 42,493,300 1/7 | 2586億7296万 | 625億7692万 | +59.59% 1/7 | -35.37% 8/5 |
| 2026年 3月期 | 4,155 11/4 | 1,720 4/7 | 7,287,000 7/29 | 1687億2624万 | 698億4576万 | +26.15% 8/18 | -19.77% 11/25 |
| 最新 | 4,385 2026/6/3 | 1,053,800 | 1780億6608万 | -1.04% 4,431 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 301%（4.01倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 65%（1.65倍）
- 2020/12/30 vs 2019/12/30
- 215%（3.15倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 264%（3.64倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/06/03 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
65円（2016/02/16） - 6672%（67.72倍）
4,385円（6/3）
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。
