野村マイクロ・サイエンス（6254）の株価チャート
株価
8/18
- 前日 (8/17)
- 3,960
- 始値
- 3,930
- 高値
- 3,990
- 安値
- 3,750
- 終値 -4.8%
- 3,770
- 出来高 +85.66%
- 710,700
乖離率
- 株価（5日）
移動平均値 - -3.38%
3,902 - 株価（25日）
移動平均値 - -7.05%
4,056 - 出来高（5日）
移動平均値 - -18.05%
867,280
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 3,930 | 3,990 | 3,750 | 3,770 | -4.8% | 710,700 | 1530億9216万 | -7.05% | 13.04 | 3.84 |
| 08/17 | 3,930 | 3,960 | 3,825 | 3,960 | +1.54% | 382,800 | 1608億768万 | -3.18% | 13.7 | 4.03 |
| 08/14 | 3,930 | 4,010 | 3,850 | 3,900 | +0.13% | 784,800 | 1583億7120万 | -5.02% | 13.49 | 3.97 |
| 08/13 | 4,045 | 4,045 | 3,835 | 3,895 | -2.26% | 1,016,600 | 1581億6816万 | -5.42% | 13.47 | 3.97 |
| 08/12 | 3,890 | 4,065 | 3,815 | 3,985 | +4.32% | 1,441,500 | 1618億2288万 | -3.7% | 13.78 | 4.06 |
| 08/10 | 3,805 | 3,865 | 3,690 | 3,820 | -9.59% | 2,095,300 | 1551億2256万 | -8.33% | 13.21 | 3.89 |
| 08/07 | 4,400 | 4,475 | 4,080 | 4,225 | -4.3% | 825,100 | 1715億6880万 | +0.33% | 14.61 | 4.3 |
| 08/06 | 4,535 | 4,610 | 4,390 | 4,415 | -4.13% | 749,500 | 1792億8432万 | +4.37% | 15.27 | 4.5 |
| 08/05 | 4,280 | 4,630 | 4,240 | 4,605 | +9.38% | 1,146,400 | 1869億9984万 | +8.07% | 15.93 | 4.69 |
| 08/04 | 3,955 | 4,255 | 3,945 | 4,210 | +6.05% | 942,600 | 1709億5968万 | -1.47% | 14.56 | 4.29 |
| 08/03 | 3,975 | 4,015 | 3,780 | 3,970 | -1% | 997,300 | 1612億1376万 | -7.76% | 13.73 | 4.04 |
| 07/31 | 3,900 | 4,115 | 3,755 | 4,010 | +12.96% | 1,493,400 | 1628億3808万 | -7.41% | 13.87 | 4.08 |
| 07/30 | 3,420 | 3,660 | 3,380 | 3,550 | +3.2% | 807,700 | 1441億5840万 | -18.73% | 12.28 | 3.61 |
| 07/29 | 3,685 | 3,740 | 3,390 | 3,440 | -6.52% | 1,005,700 | 1396億9152万 | -22.1% | 11.9 | 3.5 |
| 07/28 | 4,075 | 4,150 | 3,680 | 3,680 | -11.11% | 1,172,100 | 1494億3744万 | -17.84% | 12.73 | 3.75 |
| 07/27 | 4,245 | 4,245 | 4,045 | 4,140 | +0.49% | 728,000 | 1681億1712万 | -9.01% | 14.32 | 4.22 |
| 07/24 | 4,275 | 4,315 | 4,075 | 4,120 | -4.19% | 661,700 | 1673億496万 | -9.98% | 14.25 | 4.19 |
| 07/23 | 4,240 | 4,345 | 4,185 | 4,300 | +4.88% | 745,500 | 1746億1440万 | -6.83% | 14.87 | 4.38 |
| 07/22 | 4,250 | 4,330 | 4,090 | 4,100 | -0.36% | 884,400 | 1664億9280万 | -11.62% | 14.18 | 4.17 |
| 07/21 | 3,885 | 4,135 | 3,820 | 4,115 | +6.88% | 748,000 | 1671億192万 | -11.68% | 14.23 | 4.19 |
| 07/17 | 4,110 | 4,155 | 3,700 | 3,850 | -9.41% | 1,288,100 | 1563億4080万 | -17.68% | 13.32 | 3.92 |
| 07/16 | 4,255 | 4,295 | 4,155 | 4,250 | -3.08% | 748,400 | 1725億8400万 | -9.5% | 14.7 | 4.33 |
| 07/15 | 4,400 | 4,415 | 4,280 | 4,385 | +0.23% | 801,100 | 1780億6608万 | -6.36% | 15.17 | 4.46 |
| 07/14 | 4,255 | 4,375 | 4,155 | 4,375 | +0.92% | 808,200 | 1776億6000万 | -6.24% | 15.13 | 4.45 |
| 07/13 | 4,565 | 4,680 | 4,330 | 4,335 | -6.27% | 616,300 | 1760億3568万 | -6.91% | 14.99 | 4.41 |
| 07/10 | 4,515 | 4,730 | 4,510 | 4,625 | +6.57% | 826,100 | 1878億1200万 | -0.41% | 16 | 4.71 |
| 07/09 | 4,290 | 4,400 | 4,235 | 4,340 | +2.84% | 594,600 | 1762億3872万 | -6.24% | 15.01 | 4.42 |
| 07/08 | 4,320 | 4,430 | 4,190 | 4,220 | -3.87% | 921,600 | 1713億6576万 | -8.93% | 14.6 | 4.3 |
| 07/07 | 4,560 | 4,630 | 4,360 | 4,390 | -6.6% | 1,080,200 | 1782億6912万 | -5.39% | 15.18 | 4.47 |
| 07/06 | 4,980 | 4,980 | 4,630 | 4,700 | -4.37% | 817,400 | 1908億5760万 | +1.31% | 16.26 | 4.79 |
| 07/03 | 4,680 | 4,940 | 4,530 | 4,915 | +4.57% | 1,097,300 | 1995億8832万 | +6.02% | 17 | 5 |
| 07/02 | 4,920 | 4,970 | 4,665 | 4,700 | -9.44% | 1,307,500 | 1908億5760万 | +1.67% | 16.26 | 4.79 |
| 07/01 | 5,060 | 5,340 | 5,060 | 5,190 | +5.49% | 916,200 | 2107億5552万 | +12.24% | 17.95 | 5.28 |
| 06/30 | 5,010 | 5,150 | 4,810 | 4,920 | -1.2% | 1,063,900 | 1997億9136万 | +6.86% | 17.02 | 5 |
| 06/29 | 4,715 | 5,070 | 4,435 | 4,980 | +7.21% | 1,938,700 | 2022億2784万 | +8.12% | 17.22 | 5.06 |
| 06/26 | 4,810 | 4,830 | 4,535 | 4,645 | -5.97% | 748,900 | 1886億2416万 | +0.72% | 16.07 | 4.72 |
| 06/25 | 4,950 | 5,010 | 4,810 | 4,940 | +4.22% | 682,100 | 2006億352万 | +6.79% | 17.09 | 5.02 |
| 06/24 | 5,000 | 5,040 | 4,675 | 4,740 | -5.77% | 933,000 | 1924億8192万 | +2.78% | 16.39 | 4.81 |
| 06/23 | 5,450 | 5,450 | 5,010 | 5,030 | -7.71% | 1,072,200 | 2042億5824万 | +9.37% | 17.4 | 5.11 |
| 06/22 | 4,840 | 5,500 | 4,840 | 5,450 | +13.42% | 1,401,700 | 2213億1360万 | +18.89% | 18.85 | 5.53 |
| 06/19 | 5,200 | 5,260 | 4,715 | 4,805 | -5.23% | 946,400 | 1951億2144万 | +5.35% | 16.62 | 4.88 |
| 06/18 | 4,970 | 5,180 | 4,940 | 5,070 | +3.47% | 1,177,000 | 2058億8256万 | +11.01% | 17.54 | 5.15 |
| 06/17 | 4,500 | 4,990 | 4,495 | 4,900 | +6.52% | 1,015,700 | 1989億7920万 | +7.98% | 16.95 | 4.98 |
| 06/16 | 4,615 | 4,655 | 4,485 | 4,600 | +0.77% | 649,800 | 1867億9680万 | +1.88% | 15.91 | 4.67 |
| 06/15 | 4,590 | 4,845 | 4,525 | 4,565 | +5.67% | 1,420,100 | 1853億7552万 | +1.2% | 15.79 | 4.64 |
| 06/12 | 4,090 | 4,395 | 4,090 | 4,320 | +9.64% | 981,300 | 1754億2656万 | -4.28% | 14.94 | 4.39 |
| 06/11 | 3,800 | 3,970 | 3,695 | 3,940 | -0.63% | 694,400 | 1599億9552万 | -12.83% | 13.63 | 4 |
| 06/10 | 4,065 | 4,225 | 3,915 | 3,965 | -4.11% | 597,700 | 1610億1072万 | -12.38% | 13.71 | 4.03 |
| 06/09 | 4,085 | 4,185 | 3,980 | 4,135 | +2.99% | 652,500 | 1679億1408万 | -8.38% | 14.3 | 4.2 |
| 06/08 | 3,980 | 4,115 | 3,905 | 4,015 | -5.64% | 895,700 | 1630億4112万 | -10.66% | 13.89 | 4.08 |
| 06/05 | 4,385 | 4,385 | 4,180 | 4,255 | -4.49% | 520,600 | 1727億8704万 | -5.11% | 14.72 | 4.32 |
| 06/04 | 4,315 | 4,515 | 4,290 | 4,455 | +1.6% | 672,900 | 1809億864万 | -0.18% | 15.41 | 4.52 |
| 06/03 | 4,400 | 4,555 | 4,245 | 4,385 | +0.57% | 1,053,800 | 1780億6608万 | -1.04% | 15.17 | 4.45 |
| 06/02 | 4,545 | 4,545 | 4,200 | 4,360 | -5.53% | 867,000 | 1770億5088万 | -1.02% | 15.08 | 4.43 |
| 06/01 | 4,595 | 4,720 | 4,535 | 4,615 | +0.54% | 533,700 | 1874億592万 | +5.39% | 15.96 | 4.69 |
| 05/29 | 4,850 | 4,850 | 4,575 | 4,590 | -2.86% | 680,800 | 1863億9072万 | +5.54% | 15.88 | 4.66 |
| 05/28 | 4,585 | 4,865 | 4,485 | 4,725 | +0.64% | 763,400 | 1918億7280万 | +9.4% | 16.34 | 4.8 |
| 05/27 | 5,150 | 5,250 | 4,625 | 4,695 | -5.72% | 1,079,800 | 1906億5456万 | +9.75% | 16.24 | 4.77 |
| 05/26 | 5,070 | 5,140 | 4,915 | 4,980 | -2.92% | 550,900 | 2022億2784万 | +17.43% | 17.22 | 5.06 |
| 05/25 | 5,200 | 5,290 | 5,090 | 5,130 | +3.01% | 819,500 | 2083億1904万 | +22.49% | 17.74 | 5.21 |
| 05/22 | 4,725 | 5,140 | 4,710 | 4,980 | +8.62% | 1,324,800 | 2022億2784万 | +20.61% | 17.22 | 5.06 |
| 05/21 | 4,600 | 4,725 | 4,475 | 4,585 | +3.85% | 753,700 | 1861億8768万 | +12.6% | 15.86 | 4.66 |
| 05/20 | 4,605 | 4,665 | 4,375 | 4,415 | -5.56% | 743,700 | 1792億8432万 | +9.5% | 15.27 | 4.48 |
| 05/19 | 4,845 | 4,910 | 4,595 | 4,675 | -3.81% | 919,900 | 1898億4240万 | +17.11% | 16.17 | 4.75 |
| 05/18 | 5,110 | 5,110 | 4,710 | 4,860 | -1.82% | 1,628,000 | 1973億5488万 | +23.29% | 16.81 | 4.94 |
| 05/15 | 4,845 | 5,060 | 4,750 | 4,950 | +13.66% | 3,298,800 | 2010億960万 | +27.77% | 17.12 | 5.03 |
| 05/14 | 4,400 | 4,470 | 4,265 | 4,355 | +0.69% | 853,200 | 1768億4784万 | +14.58% | 15.06 | 4.42 |
| 05/13 | 4,420 | 4,440 | 4,260 | 4,325 | -3.67% | 1,135,600 | 1756億2960万 | +15.24% | 14.96 | 4.39 |
| 05/12 | 4,650 | 4,695 | 4,415 | 4,490 | -3.02% | 963,800 | 1823億2992万 | +21.09% | 15.53 | 4.56 |
| 05/11 | 4,550 | 4,675 | 4,510 | 4,630 | +3.35% | 1,073,500 | 1880億1504万 | +26.47% | 16.01 | 4.7 |
| 05/08 | 4,010 | 4,520 | 4,005 | 4,480 | +10.07% | 1,346,700 | 1819億2384万 | +24.55% | 15.49 | 4.55 |
| 05/07 | 3,900 | 4,115 | 3,900 | 4,070 | +10.75% | 1,466,100 | 1652億7456万 | +14.91% | 14.08 | 4.13 |
| 05/01 | 3,665 | 3,715 | 3,620 | 3,675 | +0.55% | 364,000 | 1492億3440万 | +4.76% | 12.71 | 3.73 |
| 04/30 | 3,715 | 3,760 | 3,655 | 3,655 | -2.92% | 385,300 | 1484億2224万 | +4.79% | 12.64 | 3.71 |
| 04/28 | 3,705 | 3,765 | 3,665 | 3,765 | +0.8% | 417,000 | 1528億8912万 | +8.88% | 13.02 | 3.82 |
| 04/27 | 3,660 | 3,790 | 3,620 | 3,735 | +2.05% | 564,800 | 1516億7088万 | +9.34% | 12.92 | 3.79 |
| 04/24 | 3,720 | 3,770 | 3,630 | 3,660 | -1.61% | 447,300 | 1486億2528万 | +8.48% | 12.66 | 3.72 |
| 04/23 | 3,750 | 3,775 | 3,600 | 3,720 | 0% | 686,500 | 1510億6176万 | +11.34% | 12.87 | 3.78 |
| 04/22 | 3,820 | 3,845 | 3,660 | 3,720 | -3.38% | 732,600 | 1510億6176万 | +12.25% | 12.87 | 3.78 |
| 04/21 | 3,810 | 3,915 | 3,795 | 3,850 | +0.13% | 939,200 | 1563億4080万 | +17.31% | 13.32 | 3.91 |
| 04/20 | 3,785 | 3,895 | 3,785 | 3,845 | +3.5% | 831,300 | 1561億3776万 | +18.53% | 13.3 | 3.9 |
| 04/17 | 3,735 | 3,760 | 3,660 | 3,715 | -1.46% | 540,100 | 1508億5872万 | +15.88% | 12.85 | 3.77 |
| 04/16 | 3,660 | 3,770 | 3,655 | 3,770 | +3.29% | 735,200 | 1530億9216万 | +18.78% | 13.04 | 3.83 |
| 04/15 | 3,670 | 3,695 | 3,565 | 3,650 | 0% | 671,800 | 1482億1920万 | +16.06% | 12.62 | 3.71 |
| 04/14 | 3,630 | 3,735 | 3,590 | 3,650 | +2.38% | 1,029,900 | 1482億1920万 | +16.91% | 12.62 | 3.71 |
| 04/13 | 3,565 | 3,645 | 3,500 | 3,565 | 0% | 606,200 | 1447億6752万 | +15.33% | 12.33 | 3.62 |
| 04/10 | 3,465 | 3,645 | 3,455 | 3,565 | +4.09% | 975,200 | 1447億6752万 | +16.05% | 12.33 | 3.62 |
| 04/09 | 3,380 | 3,455 | 3,335 | 3,425 | -0.15% | 685,900 | 1390億8240万 | +12.15% | 11.85 | 3.48 |
| 04/08 | 3,345 | 3,430 | 3,280 | 3,430 | +8.89% | 783,100 | 1392億8544万 | +13.01% | 11.86 | 3.48 |
| 04/07 | 3,200 | 3,240 | 3,150 | 3,150 | +0.32% | 342,300 | 1279億1520万 | +4.03% | 10.89 | 3.2 |
| 04/06 | 3,185 | 3,225 | 3,140 | 3,140 | +0.16% | 389,600 | 1275億912万 | +3.19% | 10.86 | 3.19 |
| 04/03 | 3,250 | 3,300 | 3,120 | 3,135 | -2.64% | 720,400 | 1273億608万 | +2.48% | 10.84 | 3.18 |
| 04/02 | 3,345 | 3,365 | 3,210 | 3,220 | -2.42% | 671,900 | 1307億5776万 | +4.72% | 11.14 | 3.27 |
| 04/01 | 3,175 | 3,300 | 3,165 | 3,300 | +8.91% | 672,200 | 1340億640万 | +7.11% | 11.41 | 3.35 |
| 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% | 31.24 | 3.03 |
| 03/27 | 3,150 | 3,260 | 3,135 | 3,210 | +0.78% | 714,600 | 1303億5168万 | +3.25% | 32.19 | 3.13 |
| 03/26 | 3,115 | 3,300 | 3,110 | 3,185 | +9.53% | 1,846,800 | 1293億3648万 | +2.54% | 31.94 | 3.1 |
| 03/25 | 2,798 | 2,908 | 2,791 | 2,908 | +7.54% | 691,300 | 1180億8806万 | -6.31% | 29.16 | 2.83 |
| 03/24 | 2,761 | 2,762 | 2,652 | 2,704 | +0.75% | 491,600 | 1098億403万 | -13.44% | 27.12 | 2.63 |
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 | 3,770 2026/8/18 | 710,700 | 1530億9216万 | -7.05% 4,056 | |||
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）
- 2026/08/18 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
65円（2016/02/16） - 5722%（58.22倍）
3,770円（8/18）
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。
