ナブテスコ（6268）の株価チャート
株価
8/18
- 前日 (8/17)
- 4,938
- 始値
- 4,992
- 高値
- 5,010
- 安値
- 4,717
- 終値 -4.19%
- 4,731
- 出来高 -15.18%
- 766,900
乖離率
- 株価（5日）
移動平均値 - -3.63%
4,909 - 株価（25日）
移動平均値 - -2.81%
4,868 - 出来高（5日）
移動平均値 - -13.05%
882,040
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 | 4,992 | 5,010 | 4,717 | 4,731 | -4.19% | 766,900 | 5585億6409万 | -2.81% | 23.01 | 1.95 |
| 08/17 | 5,036 | 5,070 | 4,891 | 4,938 | +0.8% | 904,200 | 5830億348万 | +0.86% | 24.02 | 2.03 |
| 08/14 | 4,994 | 5,072 | 4,868 | 4,899 | -1.51% | 936,500 | 5783億9896万 | -0.31% | 23.83 | 2.02 |
| 08/13 | 5,069 | 5,082 | 4,945 | 4,974 | -0.56% | 867,400 | 5872億5381万 | +0.87% | 24.19 | 2.05 |
| 08/12 | 5,018 | 5,020 | 4,868 | 5,002 | +2.37% | 935,200 | 5905億5962万 | +0.99% | 24.33 | 2.06 |
| 08/10 | 4,954 | 4,997 | 4,855 | 4,886 | -0.49% | 690,400 | 5768億6411万 | -2.01% | 23.76 | 2.01 |
| 08/07 | 4,910 | 4,997 | 4,752 | 4,910 | -0.16% | 1,114,000 | 5796億9767万 | -2.13% | 23.88 | 2.02 |
| 08/06 | 4,990 | 5,032 | 4,851 | 4,918 | -1.42% | 877,900 | 5806億4218万 | -2.21% | 23.92 | 2.02 |
| 08/05 | 4,886 | 5,014 | 4,782 | 4,989 | +5.12% | 1,335,700 | 5890億2478万 | -1.13% | 24.26 | 2.05 |
| 08/04 | 4,770 | 4,882 | 4,713 | 4,746 | -0.5% | 1,685,400 | 5603億3506万 | -6.06% | 23.08 | 1.95 |
| 08/03 | 4,646 | 4,892 | 4,607 | 4,770 | +1.64% | 2,559,100 | 5631億6861万 | -5.81% | 23.2 | 1.96 |
| 07/31 | 4,664 | 4,761 | 4,536 | 4,693 | +8.21% | 1,942,300 | 5540億7763万 | -7.56% | 22.83 | 1.93 |
| 07/30 | 4,211 | 4,475 | 4,163 | 4,337 | +2.1% | 1,286,100 | 5120億4659万 | -14.99% | 21.09 | 1.78 |
| 07/29 | 4,427 | 4,461 | 4,104 | 4,248 | -4.09% | 1,763,700 | 5015億3884万 | -17.37% | 20.66 | 1.75 |
| 07/28 | 4,770 | 4,800 | 4,421 | 4,429 | -9.76% | 1,229,400 | 5229億855万 | -14.45% | 21.54 | 1.82 |
| 07/27 | 4,907 | 4,928 | 4,810 | 4,908 | +0.02% | 1,722,200 | 5794億6154万 | -6.12% | 23.87 | 2.02 |
| 07/24 | 5,020 | 5,050 | 4,892 | 4,907 | -2.64% | 815,400 | 5793億4347万 | -6.5% | 23.87 | 2.02 |
| 07/23 | 4,938 | 5,072 | 4,911 | 5,040 | +2.07% | 881,800 | 5950億4608万 | -4.29% | 24.51 | 2.07 |
| 07/22 | 5,000 | 5,090 | 4,935 | 4,938 | +0.63% | 963,300 | 5830億348万 | -6.42% | 24.02 | 2.03 |
| 07/21 | 4,772 | 4,915 | 4,671 | 4,907 | +2.85% | 1,152,100 | 5793億4347万 | -7.12% | 23.87 | 2.02 |
| 07/17 | 4,655 | 4,809 | 4,589 | 4,771 | -7.75% | 1,992,500 | 5632億8667万 | -9.79% | 23.2 | 1.96 |
| 07/16 | 5,230 | 5,310 | 5,138 | 5,172 | -2.96% | 840,800 | 6106億3062万 | -2.19% | 25.15 | 2.13 |
| 07/15 | 5,236 | 5,362 | 5,190 | 5,330 | +3% | 930,100 | 6292億8484万 | +1.22% | 25.92 | 2.19 |
| 07/14 | 5,013 | 5,207 | 4,925 | 5,175 | +1.69% | 1,667,800 | 6109億8481万 | -1.11% | 25.17 | 2.13 |
| 07/13 | 5,401 | 5,428 | 5,010 | 5,089 | -6.25% | 1,096,600 | 6008億3125万 | -2.53% | 24.75 | 2.09 |
| 07/10 | 5,536 | 5,620 | 5,421 | 5,428 | +0.78% | 1,060,000 | 6408億5518万 | +4.16% | 26.4 | 2.23 |
| 07/09 | 5,394 | 5,458 | 5,334 | 5,386 | +1.24% | 770,000 | 6358億9646万 | +3.56% | 26.2 | 2.22 |
| 07/08 | 5,420 | 5,539 | 5,289 | 5,320 | -3.81% | 1,024,200 | 6281億419万 | +2.39% | 25.87 | 2.19 |
| 07/07 | 5,722 | 5,779 | 5,492 | 5,531 | -4.97% | 1,237,900 | 6530億1585万 | +6.3% | 26.9 | 2.28 |
| 07/06 | 5,720 | 5,855 | 5,648 | 5,820 | +2.92% | 1,294,400 | 6871億3654万 | +11.92% | 28.31 | 2.39 |
| 07/03 | 5,243 | 5,655 | 5,175 | 5,655 | +8.42% | 1,651,100 | 6676億5587万 | +9% | 27.5 | 2.33 |
| 07/02 | 5,249 | 5,328 | 5,108 | 5,216 | -2.49% | 881,500 | 6158億2546万 | +0.62% | 25.37 | 2.15 |
| 07/01 | 5,278 | 5,369 | 5,234 | 5,349 | +4.05% | 920,200 | 6315億2807万 | +2.96% | 26.02 | 2.2 |
| 06/30 | 5,102 | 5,226 | 4,996 | 5,141 | +2.13% | 823,700 | 6069億7061万 | -1.19% | 25 | 2.11 |
| 06/29 | 5,100 | 5,100 | 4,835 | 5,034 | -1.33% | 871,400 | 5943億3769万 | -3.64% | 24.48 | 2.07 |
| 06/26 | 5,254 | 5,320 | 5,042 | 5,102 | -4.19% | 941,600 | 6023億6609万 | -2.78% | 24.81 | 2.1 |
| 06/25 | 5,496 | 5,496 | 5,305 | 5,325 | +0.55% | 1,031,300 | 6286億9452万 | +1.16% | 25.9 | 2.19 |
| 06/24 | 5,181 | 5,427 | 5,152 | 5,296 | +2.8% | 1,132,700 | 6252億7064万 | +0.63% | 25.76 | 2.18 |
| 06/23 | 5,736 | 5,740 | 5,143 | 5,152 | -9.72% | 1,539,400 | 6082億6932万 | -1.87% | 25.06 | 2.12 |
| 06/22 | 5,425 | 5,737 | 5,381 | 5,707 | +5.7% | 1,590,800 | 6737億9523万 | +8.6% | 27.76 | 2.35 |
| 06/19 | 5,452 | 5,516 | 5,329 | 5,399 | +0.65% | 1,009,700 | 6374億3130万 | +3.05% | 26.26 | 2.22 |
| 06/18 | 5,292 | 5,460 | 5,274 | 5,364 | +0.96% | 808,600 | 6332億9904万 | +2.17% | 26.09 | 2.21 |
| 06/17 | 5,162 | 5,330 | 5,114 | 5,313 | +4.22% | 1,074,600 | 6272億7774万 | +0.95% | 25.84 | 2.18 |
| 06/16 | 5,156 | 5,215 | 5,053 | 5,098 | +1.15% | 1,095,400 | 6018億9383万 | -3.45% | 24.79 | 2.1 |
| 06/15 | 5,055 | 5,112 | 5,033 | 5,040 | +5.68% | 1,131,500 | 5950億4608万 | -5.01% | 24.51 | 2.07 |
| 06/12 | 4,850 | 4,899 | 4,743 | 4,769 | +3.58% | 1,096,900 | 5630億5054万 | -10.58% | 23.19 | 1.96 |
| 06/11 | 4,337 | 4,606 | 4,238 | 4,604 | +1.93% | 1,469,600 | 5435億6987万 | -14.2% | 22.39 | 1.89 |
| 06/10 | 4,740 | 4,744 | 4,470 | 4,517 | -7.04% | 1,550,300 | 5332億9824万 | -16.23% | 21.97 | 1.86 |
| 06/09 | 4,930 | 4,930 | 4,776 | 4,859 | -0.02% | 1,022,400 | 5736億7637万 | -10.23% | 23.63 | 2 |
| 06/08 | 4,827 | 4,928 | 4,756 | 4,860 | -6.05% | 1,467,000 | 5737億9443万 | -10.45% | 23.64 | 2 |
| 06/05 | 5,188 | 5,217 | 5,082 | 5,173 | -1.39% | 726,500 | 6107億4868万 | -4.8% | 25.16 | 2.13 |
| 06/04 | 5,230 | 5,320 | 5,183 | 5,246 | -4.65% | 1,144,700 | 6193億6741万 | -3.35% | 25.51 | 2.16 |
| 06/03 | 5,430 | 5,606 | 5,344 | 5,502 | +0.97% | 1,214,300 | 6495億9197万 | +1.78% | 26.76 | 2.26 |
| 06/02 | 5,641 | 5,649 | 5,283 | 5,449 | -1.66% | 1,606,000 | 6433億3454万 | +1.47% | 26.5 | 2.24 |
| 06/01 | 5,461 | 5,611 | 5,423 | 5,541 | +0.14% | 837,500 | 6541億9649万 | +3.8% | 26.95 | 2.28 |
| 05/29 | 5,555 | 5,614 | 5,410 | 5,533 | +0.58% | 1,046,200 | 6532億5197万 | +4.22% | 26.91 | 2.28 |
| 05/28 | 5,400 | 5,550 | 5,316 | 5,501 | -1.01% | 1,046,600 | 6494億7390万 | +4.13% | 26.76 | 2.26 |
| 05/27 | 5,827 | 5,922 | 5,557 | 5,557 | -1.61% | 1,356,700 | 6560億8553万 | +5.85% | 27.03 | 2.29 |
| 05/26 | 5,700 | 5,761 | 5,556 | 5,648 | 0% | 870,300 | 6668億2941万 | +8.24% | 27.47 | 2.32 |
| 05/25 | 5,659 | 5,802 | 5,588 | 5,648 | +2.78% | 1,643,100 | 6668億2941万 | +9.06% | 27.47 | 2.32 |
| 05/22 | 5,612 | 5,667 | 5,495 | 5,495 | +3.45% | 1,480,500 | 6487億6552万 | +6.93% | 26.73 | 2.26 |
| 05/21 | 5,130 | 5,388 | 5,067 | 5,312 | +6.88% | 1,539,700 | 6271億5968万 | +4.03% | 25.84 | 2.18 |
| 05/20 | 5,160 | 5,185 | 4,903 | 4,970 | -5.51% | 1,468,900 | 5867億8155万 | -2.22% | 24.17 | 2.04 |
| 05/19 | 5,400 | 5,420 | 5,233 | 5,260 | -1.29% | 927,500 | 6210億2031万 | +3.75% | 25.58 | 2.16 |
| 05/18 | 5,632 | 5,657 | 5,286 | 5,329 | -5.8% | 2,398,800 | 6291億6678万 | +5.63% | 25.92 | 2.19 |
| 05/15 | 5,985 | 5,990 | 5,553 | 5,657 | -0.82% | 1,598,800 | 6678億9200万 | +13.12% | 27.51 | 2.33 |
| 05/14 | 6,001 | 6,113 | 5,704 | 5,704 | -0.58% | 1,903,500 | 6734億4104万 | +15.35% | 27.74 | 2.35 |
| 05/13 | 5,705 | 5,814 | 5,640 | 5,737 | -0.23% | 1,186,100 | 6773億3717万 | +17.49% | 27.9 | 2.36 |
| 05/12 | 5,801 | 5,990 | 5,710 | 5,750 | +0.86% | 2,367,200 | 6788億7201万 | +19.37% | 27.97 | 2.36 |
| 05/11 | 5,724 | 5,756 | 5,561 | 5,701 | +1.84% | 2,063,100 | 6730億8684万 | +19.84% | 27.73 | 2.34 |
| 05/08 | 5,210 | 5,616 | 5,200 | 5,598 | +6.57% | 2,309,800 | 6609億2618万 | +19.56% | 27.23 | 2.3 |
| 05/07 | 5,200 | 5,291 | 5,110 | 5,253 | +4.21% | 2,557,700 | 6201億9386万 | +13.78% | 25.55 | 2.16 |
| 05/01 | 5,006 | 5,220 | 4,861 | 5,041 | -3.17% | 3,431,300 | 5951億6414万 | +10.16% | 24.52 | 2.07 |
| 04/30 | 4,950 | 5,257 | 4,889 | 5,206 | +3.56% | 2,326,700 | 6146億4482万 | +14.49% | 25.32 | 2.14 |
| 04/28 | 5,000 | 5,042 | 4,935 | 5,027 | -0.1% | 1,331,100 | 5935億1124万 | +11.44% | 24.45 | 2.07 |
| 04/27 | 4,820 | 5,063 | 4,773 | 5,032 | +7.34% | 2,068,300 | 5941億156万 | +12.4% | 24.47 | 2.07 |
| 04/24 | 4,715 | 4,758 | 4,645 | 4,688 | +1.65% | 697,900 | 5534億8730万 | +5.61% | 22.8 | 1.93 |
| 04/23 | 4,590 | 4,690 | 4,527 | 4,612 | -0.82% | 846,700 | 5445億1439万 | +4.23% | 22.43 | 1.9 |
| 04/22 | 4,729 | 4,755 | 4,610 | 4,650 | -3.33% | 866,300 | 5490億85万 | +5.16% | 22.62 | 1.91 |
| 04/21 | 4,848 | 4,899 | 4,781 | 4,810 | -1.45% | 911,200 | 5678億9120万 | +9% | 23.39 | 1.98 |
| 04/20 | 4,747 | 4,906 | 4,710 | 4,881 | +4.36% | 893,000 | 5762億7379万 | +11.13% | 23.74 | 2.01 |
| 04/17 | 4,670 | 4,704 | 4,630 | 4,677 | -1.74% | 682,300 | 5521億8859万 | +7.05% | 22.75 | 1.92 |
| 04/16 | 4,690 | 4,772 | 4,663 | 4,760 | +1.69% | 634,800 | 5619億8796万 | +9.17% | 23.15 | 1.96 |
| 04/15 | 4,680 | 4,743 | 4,620 | 4,681 | +0.58% | 658,200 | 5526億6085万 | +7.61% | 22.77 | 1.93 |
| 04/14 | 4,750 | 4,760 | 4,640 | 4,654 | -0.17% | 573,600 | 5494億7310万 | +7.28% | 22.64 | 1.91 |
| 04/13 | 4,660 | 4,717 | 4,634 | 4,662 | -1.44% | 753,400 | 5504億1762万 | +7.87% | 22.67 | 1.92 |
| 04/10 | 4,675 | 4,792 | 4,658 | 4,730 | +1.74% | 903,000 | 5584億4602万 | +9.52% | 23.01 | 1.95 |
| 04/09 | 4,639 | 4,705 | 4,576 | 4,649 | +0.22% | 1,107,000 | 5488億8278万 | +7.77% | 22.61 | 1.91 |
| 04/08 | 4,500 | 4,640 | 4,453 | 4,639 | +9.8% | 1,169,200 | 5477億213万 | +7.58% | 22.56 | 1.91 |
| 04/07 | 4,272 | 4,279 | 4,191 | 4,225 | -0.91% | 422,100 | 4988億2335万 | -2.31% | 20.55 | 1.74 |
| 04/06 | 4,183 | 4,285 | 4,169 | 4,264 | +2.77% | 543,100 | 5034億2787万 | -2.18% | 20.74 | 1.75 |
| 04/03 | 4,135 | 4,177 | 4,113 | 4,149 | +1.24% | 559,400 | 4898億5043万 | -5.51% | 20.18 | 1.71 |
| 04/02 | 4,293 | 4,331 | 4,088 | 4,098 | -3.17% | 707,900 | 4838億2913万 | -7.29% | 19.93 | 1.69 |
| 04/01 | 4,100 | 4,233 | 4,036 | 4,232 | +10.15% | 1,003,200 | 4996億4980万 | -4.9% | 20.58 | 1.74 |
| 03/31 | 3,800 | 3,911 | 3,756 | 3,842 | -2.91% | 1,204,000 | 4536億457万 | -14.16% | 18.69 | 1.64 |
| 03/30 | 4,036 | 4,044 | 3,880 | 3,957 | -6.81% | 1,460,100 | 4671億8201万 | -12.28% | 19.25 | 1.69 |
| 03/27 | 4,230 | 4,281 | 4,160 | 4,246 | -1.26% | 826,500 | 5013億271万 | -6.46% | 20.65 | 1.82 |
| 03/26 | 4,361 | 4,420 | 4,268 | 4,300 | -0.21% | 478,400 | 5076億7820万 | -5.43% | 20.91 | 1.84 |
| 03/25 | 4,350 | 4,374 | 4,283 | 4,309 | +2.89% | 492,500 | 5087億4078万 | -5.38% | 20.96 | 1.84 |
| 03/24 | 4,247 | 4,247 | 4,095 | 4,188 | +3.03% | 473,400 | 4944億5495万 | -8.14% | 20.37 | 1.79 |
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 | 4,731 2026/8/18 | 766,900 | 5585億6409万 | -2.81% 4,868 | |||
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）
- 2026/08/18 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
432円（2008/10/28） - 995%（10.95倍）
4,731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。
