- 6268
- 2026/09/25
- 時価
- 5657億円
- PER 予
- 23.31倍
- 2010年以降
- 5.84-48.24倍
（2010-2025年） - PBR
- 1.97倍
- 2010年以降
- 0.81-3.78倍
（2010-2025年） - 配当 予
- 1.71%
- ROE 予
- 8.46%
- ROA 予
- 5.28%
- 資料
- Link
- CSV,JSON
ナブテスコ（6268）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,759
- 始値
- 4,758
- 高値
- 4,799
- 安値
- 4,691
- 終値 +0.69%
- 4,792
- 出来高 -17.73%
- 861,500
乖離率
- 株価（5日）
移動平均値 - +2.83%
4,660 - 株価（25日）
移動平均値 - +5.48%
4,543 - 出来高（5日）
移動平均値 - -17.12%
1,039,480
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,758 | 4,799 | 4,691 | 4,792 | +0.69% | 861,500 | - | +5.48% | - | - |
| 09/24 | 4,702 | 4,794 | 4,683 | 4,759 | +3.03% | 1,047,200 | - | +4.82% | - | - |
| 09/18 | 4,651 | 4,700 | 4,583 | 4,619 | +0.83% | 1,208,600 | - | +1.56% | - | - |
| 09/17 | 4,634 | 4,680 | 4,552 | 4,581 | +0.66% | 1,066,800 | - | +0.48% | - | - |
| 09/16 | 4,419 | 4,591 | 4,419 | 4,551 | +2.57% | 1,013,300 | - | -0.5% | - | - |
| 09/15 | 4,342 | 4,474 | 4,342 | 4,437 | +0.25% | 630,100 | - | -3.4% | - | - |
| 09/14 | 4,300 | 4,426 | 4,261 | 4,426 | -0.27% | 810,300 | - | -3.99% | - | - |
| 09/11 | 4,287 | 4,438 | 4,280 | 4,438 | -1.31% | 977,200 | - | -4.15% | - | - |
| 09/10 | 4,480 | 4,521 | 4,431 | 4,497 | -0.73% | 813,700 | - | -3.27% | - | - |
| 09/09 | 4,409 | 4,576 | 4,406 | 4,530 | +4.45% | 1,327,800 | - | -2.98% | - | - |
| 09/08 | 4,615 | 4,636 | 4,337 | 4,337 | -6.06% | 1,039,500 | - | -7.27% | - | - |
| 09/07 | 4,597 | 4,637 | 4,563 | 4,617 | +3.59% | 798,100 | - | -1.66% | - | - |
| 09/04 | 4,399 | 4,477 | 4,392 | 4,457 | +1.43% | 970,200 | - | -5.13% | - | - |
| 09/03 | 4,350 | 4,421 | 4,301 | 4,394 | +1.6% | 864,600 | - | -6.37% | - | - |
| 09/02 | 4,433 | 4,458 | 4,311 | 4,325 | -5.69% | 1,442,000 | - | -7.72% | - | - |
| 09/01 | 4,567 | 4,640 | 4,557 | 4,586 | -0.54% | 556,800 | - | -2.24% | - | - |
| 08/31 | 4,551 | 4,619 | 4,527 | 4,611 | -2.02% | 1,174,500 | - | -1.98% | - | - |
| 08/28 | 4,721 | 4,833 | 4,700 | 4,706 | +2.73% | 1,629,400 | - | -0.21% | - | - |
| 08/27 | 4,669 | 4,700 | 4,551 | 4,581 | -0.39% | 628,200 | - | -3.13% | - | - |
| 08/26 | 4,582 | 4,615 | 4,505 | 4,599 | +0.97% | 512,700 | - | -3.06% | - | - |
| 08/25 | 4,524 | 4,562 | 4,451 | 4,555 | +0.8% | 672,400 | - | -4.23% | - | - |
| 08/24 | 4,540 | 4,589 | 4,505 | 4,519 | -0.18% | 552,000 | - | -5.16% | - | - |
| 08/21 | 4,511 | 4,577 | 4,468 | 4,527 | -1.91% | 627,100 | - | -5.51% | - | - |
| 08/20 | 4,565 | 4,615 | 4,510 | 4,615 | +2.28% | 809,200 | - | -4.31% | - | - |
| 08/19 | 4,511 | 4,602 | 4,478 | 4,512 | -4.63% | 850,000 | - | -6.87% | - | - |
| 08/18 | 4,992 | 5,010 | 4,717 | 4,731 | -4.19% | 766,900 | - | -2.81% | - | - |
| 08/17 | 5,036 | 5,070 | 4,891 | 4,938 | +0.8% | 904,200 | - | +0.86% | - | - |
| 08/14 | 4,994 | 5,072 | 4,868 | 4,899 | -1.51% | 936,500 | - | -0.31% | - | - |
| 08/13 | 5,069 | 5,082 | 4,945 | 4,974 | -0.56% | 867,400 | - | +0.87% | - | - |
| 08/12 | 5,018 | 5,020 | 4,868 | 5,002 | +2.37% | 935,200 | - | +0.99% | - | - |
| 08/10 | 4,954 | 4,997 | 4,855 | 4,886 | -0.49% | 690,400 | - | -2.01% | - | - |
| 08/07 | 4,910 | 4,997 | 4,752 | 4,910 | -0.16% | 1,114,000 | - | -2.13% | - | - |
| 08/06 | 4,990 | 5,032 | 4,851 | 4,918 | -1.42% | 877,900 | - | -2.21% | - | - |
| 08/05 | 4,886 | 5,014 | 4,782 | 4,989 | +5.12% | 1,335,700 | - | -1.13% | - | - |
| 08/04 | 4,770 | 4,882 | 4,713 | 4,746 | -0.5% | 1,685,400 | - | -6.06% | - | - |
| 08/03 | 4,646 | 4,892 | 4,607 | 4,770 | +1.64% | 2,559,100 | - | -5.81% | - | - |
| 07/31 | 4,664 | 4,761 | 4,536 | 4,693 | +8.21% | 1,942,300 | - | -7.56% | - | - |
| 07/30 | 4,211 | 4,475 | 4,163 | 4,337 | +2.1% | 1,286,100 | - | -14.99% | - | - |
| 07/29 | 4,427 | 4,461 | 4,104 | 4,248 | -4.09% | 1,763,700 | - | -17.37% | - | - |
| 07/28 | 4,770 | 4,800 | 4,421 | 4,429 | -9.76% | 1,229,400 | - | -14.45% | - | - |
| 07/27 | 4,907 | 4,928 | 4,810 | 4,908 | +0.02% | 1,722,200 | - | -6.12% | - | - |
| 07/24 | 5,020 | 5,050 | 4,892 | 4,907 | -2.64% | 815,400 | - | -6.5% | - | - |
| 07/23 | 4,938 | 5,072 | 4,911 | 5,040 | +2.07% | 881,800 | - | -4.29% | - | - |
| 07/22 | 5,000 | 5,090 | 4,935 | 4,938 | +0.63% | 963,300 | - | -6.42% | - | - |
| 07/21 | 4,772 | 4,915 | 4,671 | 4,907 | +2.85% | 1,152,100 | - | -7.12% | - | - |
| 07/17 | 4,655 | 4,809 | 4,589 | 4,771 | -7.75% | 1,992,500 | - | -9.79% | - | - |
| 07/16 | 5,230 | 5,310 | 5,138 | 5,172 | -2.96% | 840,800 | - | -2.19% | - | - |
| 07/15 | 5,236 | 5,362 | 5,190 | 5,330 | +3% | 930,100 | - | +1.22% | - | - |
| 07/14 | 5,013 | 5,207 | 4,925 | 5,175 | +1.69% | 1,667,800 | - | -1.11% | - | - |
| 07/13 | 5,401 | 5,428 | 5,010 | 5,089 | -6.25% | 1,096,600 | - | -2.53% | - | - |
| 07/10 | 5,536 | 5,620 | 5,421 | 5,428 | +0.78% | 1,060,000 | - | +4.16% | - | - |
| 07/09 | 5,394 | 5,458 | 5,334 | 5,386 | +1.24% | 770,000 | - | +3.56% | - | - |
| 07/08 | 5,420 | 5,539 | 5,289 | 5,320 | -3.81% | 1,024,200 | - | +2.39% | - | - |
| 07/07 | 5,722 | 5,779 | 5,492 | 5,531 | -4.97% | 1,237,900 | - | +6.3% | - | - |
| 07/06 | 5,720 | 5,855 | 5,648 | 5,820 | +2.92% | 1,294,400 | - | +11.92% | - | - |
| 07/03 | 5,243 | 5,655 | 5,175 | 5,655 | +8.42% | 1,651,100 | - | +9% | - | - |
| 07/02 | 5,249 | 5,328 | 5,108 | 5,216 | -2.49% | 881,500 | - | +0.62% | - | - |
| 07/01 | 5,278 | 5,369 | 5,234 | 5,349 | +4.05% | 920,200 | - | +2.96% | - | - |
| 06/30 | 5,102 | 5,226 | 4,996 | 5,141 | +2.13% | 823,700 | - | -1.19% | - | - |
| 06/29 | 5,100 | 5,100 | 4,835 | 5,034 | -1.33% | 871,400 | - | -3.64% | - | - |
| 06/26 | 5,254 | 5,320 | 5,042 | 5,102 | -4.19% | 941,600 | - | -2.78% | - | - |
| 06/25 | 5,496 | 5,496 | 5,305 | 5,325 | +0.55% | 1,031,300 | - | +1.16% | - | - |
| 06/24 | 5,181 | 5,427 | 5,152 | 5,296 | +2.8% | 1,132,700 | - | +0.63% | - | - |
| 06/23 | 5,736 | 5,740 | 5,143 | 5,152 | -9.72% | 1,539,400 | - | -1.87% | - | - |
| 06/22 | 5,425 | 5,737 | 5,381 | 5,707 | +5.7% | 1,590,800 | - | +8.6% | - | - |
| 06/19 | 5,452 | 5,516 | 5,329 | 5,399 | +0.65% | 1,009,700 | - | +3.05% | - | - |
| 06/18 | 5,292 | 5,460 | 5,274 | 5,364 | +0.96% | 808,600 | - | +2.17% | - | - |
| 06/17 | 5,162 | 5,330 | 5,114 | 5,313 | +4.22% | 1,074,600 | - | +0.95% | - | - |
| 06/16 | 5,156 | 5,215 | 5,053 | 5,098 | +1.15% | 1,095,400 | - | -3.45% | - | - |
| 06/15 | 5,055 | 5,112 | 5,033 | 5,040 | +5.68% | 1,131,500 | - | -5.01% | - | - |
| 06/12 | 4,850 | 4,899 | 4,743 | 4,769 | +3.58% | 1,096,900 | - | -10.58% | - | - |
| 06/11 | 4,337 | 4,606 | 4,238 | 4,604 | +1.93% | 1,469,600 | - | -14.2% | - | - |
| 06/10 | 4,740 | 4,744 | 4,470 | 4,517 | -7.04% | 1,550,300 | - | -16.23% | - | - |
| 06/09 | 4,930 | 4,930 | 4,776 | 4,859 | -0.02% | 1,022,400 | - | -10.23% | - | - |
| 06/08 | 4,827 | 4,928 | 4,756 | 4,860 | -6.05% | 1,467,000 | - | -10.45% | - | - |
| 06/05 | 5,188 | 5,217 | 5,082 | 5,173 | -1.39% | 726,500 | - | -4.8% | - | - |
| 06/04 | 5,230 | 5,320 | 5,183 | 5,246 | -4.65% | 1,144,700 | - | -3.35% | - | - |
| 06/03 | 5,430 | 5,606 | 5,344 | 5,502 | +0.97% | 1,214,300 | - | +1.78% | - | - |
| 06/02 | 5,641 | 5,649 | 5,283 | 5,449 | -1.66% | 1,606,000 | - | +1.47% | - | - |
| 06/01 | 5,461 | 5,611 | 5,423 | 5,541 | +0.14% | 837,500 | - | +3.8% | - | - |
| 05/29 | 5,555 | 5,614 | 5,410 | 5,533 | +0.58% | 1,046,200 | - | +4.22% | - | - |
| 05/28 | 5,400 | 5,550 | 5,316 | 5,501 | -1.01% | 1,046,600 | - | +4.13% | - | - |
| 05/27 | 5,827 | 5,922 | 5,557 | 5,557 | -1.61% | 1,356,700 | - | +5.85% | - | - |
| 05/26 | 5,700 | 5,761 | 5,556 | 5,648 | 0% | 870,300 | - | +8.24% | - | - |
| 05/25 | 5,659 | 5,802 | 5,588 | 5,648 | +2.78% | 1,643,100 | - | +9.06% | - | - |
| 05/22 | 5,612 | 5,667 | 5,495 | 5,495 | +3.45% | 1,480,500 | - | +6.93% | - | - |
| 05/21 | 5,130 | 5,388 | 5,067 | 5,312 | +6.88% | 1,539,700 | - | +4.03% | - | - |
| 05/20 | 5,160 | 5,185 | 4,903 | 4,970 | -5.51% | 1,468,900 | - | -2.22% | - | - |
| 05/19 | 5,400 | 5,420 | 5,233 | 5,260 | -1.29% | 927,500 | - | +3.75% | - | - |
| 05/18 | 5,632 | 5,657 | 5,286 | 5,329 | -5.8% | 2,398,800 | - | +5.63% | - | - |
| 05/15 | 5,985 | 5,990 | 5,553 | 5,657 | -0.82% | 1,598,800 | - | +13.12% | - | - |
| 05/14 | 6,001 | 6,113 | 5,704 | 5,704 | -0.58% | 1,903,500 | - | +15.35% | - | - |
| 05/13 | 5,705 | 5,814 | 5,640 | 5,737 | -0.23% | 1,186,100 | - | +17.49% | - | - |
| 05/12 | 5,801 | 5,990 | 5,710 | 5,750 | +0.86% | 2,367,200 | - | +19.37% | - | - |
| 05/11 | 5,724 | 5,756 | 5,561 | 5,701 | +1.84% | 2,063,100 | - | +19.84% | - | - |
| 05/08 | 5,210 | 5,616 | 5,200 | 5,598 | +6.57% | 2,309,800 | - | +19.56% | - | - |
| 05/07 | 5,200 | 5,291 | 5,110 | 5,253 | +4.21% | 2,557,700 | - | +13.78% | - | - |
| 05/01 | 5,006 | 5,220 | 4,861 | 5,041 | -3.17% | 3,431,300 | - | +10.16% | - | - |
| 04/30 | 4,950 | 5,257 | 4,889 | 5,206 | +3.56% | 2,326,700 | - | +14.49% | - | - |
| 04/28 | 5,000 | 5,042 | 4,935 | 5,027 | -0.1% | 1,331,100 | - | +11.44% | - | - |
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 | 2,000 7/9 | 1,081 3/17 | 2,734,000 8/9 | - | - | +16.51% 4/3 | -22.22% 1/22 |
| 2009年 3月期 | 1,693 6/6 | 432 10/28 | 3,108,000 12/11 | - | - | +27.9% 1/7 | -38.23% 10/27 |
| 2010年 3月期 | 1,304 3/31 | 678 4/1 | 2,821,000 1/12 | 1658億8444万 | - | +16.09% 7/29 | -12.9% 7/13 |
| 2011年 3月期 | 2,097 3/31 | 1,098 5/7 | 5,224,400 11/30 | 2667億6356万 | 1396億7877万 | +16.21% 6/14 | -15.09% 3/15 |
| 2012年 3月期 | 2,126 4/1 | 1,319 10/5 | 4,234,500 5/23 | 2704億5271万 | 1677億9262万 | +14.48% 2/20 | -16.56% 8/22 |
| 2013年 3月期 | 2,055 1/4 | 1,355 10/4 | 3,871,500 8/1 | 2614億2066万 | 1723億7226万 | +15.44% 1/4 | -12.86% 8/3 |
| 2014年 3月期 | 2,726 2/26 | 1,815 4/4 | 4,692,000 6/4 | 3496億5256万 | 2308億8978万 | +17.54% 5/13 | -12.22% 6/6 |
| 2015年 3月期 | 3,655 3/23 3/19 | 1,979 5/20 | 3,701,900 5/29 | 4688億1149万 | 2538億3801万 | +12.35% 11/4 | -13.29% 1/21 |
| 2016年 12月期 | 3,145 10/31 10/25 | 1,859 2/12 | 2,813,100 2/3 | 3935億4579万 | 2326億2373万 | +12.13% 2/18 | -11.52% 2/12 |
| 2017年 12月期 | 4,705 11/9 | 2,705 1/4 | 1,982,600 2/13 | 5887億5452万 | 3384億8692万 | +18.26% 1/16 | -6.88% 2/6 |
| 2018年 12月期 | 5,450 1/23 | 2,178 12/26 | 3,347,200 11/5 | 6819億7920万 | 2725億4141万 | +12.54% 1/25 | -19.42% 12/25 |
| 2019年 12月期 | 3,675 10/29 | 2,216 1/4 | 2,259,500 2/12 | 4598億6671万 | 2772億9649万 | +13.97% 9/13 | -17.79% 5/21 |
| 2020年 12月期 | 4,570 12/29 | 2,007 3/17 | 2,581,200 3/17 | 5718億6146万 | 2511億4353万 | +17.96% 5/8 | -29.7% 3/16 |
| 2021年 12月期 | 5,610 4/9 | 3,120 12/6 | 12,158,800 11/30 | 7020億61万 | 3777億1998万 | +10.33% 1/12 | -14.16% 10/13 |
| 2022年 12月期 | 3,805 1/18 | 2,709 3/11 | 2,860,000 1/6 | 4606億4889万 | 3279億6264万 | +10.42% 11/16 | -15.39% 3/7 |
| 2023年 12月期 | 3,795 1/31 1/30 | 2,518 11/1 | 2,357,600 8/1 | 4594億3825万 | 3048億3940万 | +6.39% 1/12 | -10.17% 3/20 |
| 2024年 12月期 | 2,984 1/12 | 2,121 8/5 | 3,599,600 2/14 | 3612億5527万 | 2567億7695万 | +12.36% 12/17 | -22.08% 8/5 |
| 2025年 12月期 | 4,107 12/11 | 1,889 4/9 | 3,453,400 8/1 | 4972億1025万 | 2286億9008万 | +17.67% 5/13 | -18.7% 4/7 |
| 最新 | 4,792 2026/9/25 | 861,500 | 5657億6603万 | +5.48% 4,543 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 164%（2.64倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 78%（1.78倍）
- 2010/12/30 vs 2009/12/30
- 64%（1.64倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/09/25 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
432円（2008/10/28） - 1009%（11.09倍）
4,792円（9/25）
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。
