- 6744
- 2026/09/16
- 時価
- 2457億円
- PER 予
- 17.87倍
- 2010年以降
- 8.61-23.02倍
（2010-2026年） - PBR
- 1.76倍
- 2010年以降
- 0.48-1.99倍
（2010-2026年） - 配当 予
- 2.87%
- ROE 予
- 9.85%
- ROA 予
- 7.75%
- 資料
- Link
- CSV,JSON
能美防災（6744）の株価チャート
株価
9/16
- 前日 (9/15)
- 4,015
- 始値
- 4,035
- 高値
- 4,045
- 安値
- 4,000
- 終値 +0.62%
- 4,040
- 出来高 -28.06%
- 40,000
乖離率
- 株価（5日）
移動平均値 - +0.8%
4,008 - 株価（25日）
移動平均値 - -4.42%
4,227 - 出来高（5日）
移動平均値 - -37.68%
64,180
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 4,035 | 4,045 | 4,000 | 4,040 | +0.62% | 40,000 | - | -4.42% | - | - |
| 09/15 | 3,985 | 4,030 | 3,980 | 4,015 | +0.12% | 55,600 | - | -5.42% | - | - |
| 09/14 | 3,950 | 4,010 | 3,920 | 4,010 | +1.39% | 72,400 | - | -5.93% | - | - |
| 09/11 | 3,905 | 3,995 | 3,905 | 3,955 | -1.62% | 90,700 | - | -7.72% | - | - |
| 09/10 | 3,985 | 4,035 | 3,985 | 4,020 | -0.37% | 62,200 | - | -6.77% | - | - |
| 09/09 | 4,000 | 4,090 | 3,980 | 4,035 | +0.37% | 94,700 | - | -6.94% | - | - |
| 09/08 | 4,125 | 4,125 | 4,020 | 4,020 | -3.83% | 87,300 | - | -7.67% | - | - |
| 09/07 | 4,145 | 4,180 | 4,090 | 4,180 | +0.48% | 83,500 | - | -4.39% | - | - |
| 09/04 | 4,145 | 4,180 | 4,130 | 4,160 | +0.36% | 79,300 | - | -5.09% | - | - |
| 09/03 | 4,195 | 4,200 | 4,130 | 4,145 | -1.31% | 98,500 | - | -5.62% | - | - |
| 09/02 | 4,225 | 4,245 | 4,170 | 4,200 | -1.98% | 83,700 | - | -4.59% | - | - |
| 09/01 | 4,275 | 4,325 | 4,255 | 4,285 | +0.12% | 60,100 | - | -2.86% | - | - |
| 08/31 | 4,280 | 4,320 | 4,270 | 4,280 | -0.58% | 100,000 | - | -3.08% | - | - |
| 08/28 | 4,270 | 4,355 | 4,270 | 4,305 | +0.58% | 133,900 | - | -2.58% | - | - |
| 08/27 | 4,255 | 4,325 | 4,250 | 4,280 | 0% | 74,700 | - | -3.1% | - | - |
| 08/26 | 4,320 | 4,335 | 4,255 | 4,280 | -0.7% | 65,500 | - | -3.1% | - | - |
| 08/25 | 4,360 | 4,370 | 4,295 | 4,310 | -1.49% | 73,000 | - | -2.42% | - | - |
| 08/24 | 4,415 | 4,415 | 4,355 | 4,375 | -0.11% | 94,800 | - | -0.84% | - | - |
| 08/21 | 4,300 | 4,385 | 4,300 | 4,380 | +0.46% | 90,100 | - | -0.61% | - | - |
| 08/20 | 4,215 | 4,395 | 4,215 | 4,360 | +3.44% | 119,100 | - | -1.04% | - | - |
| 08/19 | 4,365 | 4,370 | 4,205 | 4,215 | -4.42% | 101,500 | - | -4.25% | - | - |
| 08/18 | 4,455 | 4,470 | 4,380 | 4,410 | -0.9% | 90,900 | - | +0.16% | - | - |
| 08/17 | 4,470 | 4,510 | 4,435 | 4,450 | -0.89% | 88,700 | - | +1.18% | - | - |
| 08/14 | 4,415 | 4,495 | 4,415 | 4,490 | +0.11% | 80,200 | - | +2.21% | - | - |
| 08/13 | 4,500 | 4,535 | 4,470 | 4,485 | +0.11% | 48,200 | - | +2.28% | - | - |
| 08/12 | 4,455 | 4,485 | 4,400 | 4,480 | +0.56% | 78,100 | - | +2.24% | - | - |
| 08/10 | 4,580 | 4,580 | 4,455 | 4,455 | -3.26% | 131,800 | - | +1.74% | - | - |
| 08/07 | 4,465 | 4,620 | 4,380 | 4,605 | +0.11% | 160,100 | - | +5.23% | - | - |
| 08/06 | 4,690 | 4,765 | 4,550 | 4,600 | -0.43% | 116,100 | - | +5.53% | - | - |
| 08/05 | 4,550 | 4,620 | 4,545 | 4,620 | +2.9% | 73,100 | - | +6.45% | - | - |
| 08/04 | 4,495 | 4,530 | 4,435 | 4,490 | +0.45% | 105,000 | - | +3.98% | - | - |
| 08/03 | 4,415 | 4,490 | 4,370 | 4,470 | +0.45% | 116,000 | - | +3.83% | - | - |
| 07/31 | 4,430 | 4,490 | 4,340 | 4,450 | +1.6% | 90,600 | - | +3.71% | - | - |
| 07/30 | 4,350 | 4,395 | 4,310 | 4,380 | -0.57% | 67,800 | - | +2.36% | - | - |
| 07/29 | 4,450 | 4,470 | 4,355 | 4,405 | 0% | 127,100 | - | +3.16% | - | - |
| 07/28 | 4,405 | 4,430 | 4,320 | 4,405 | -0.11% | 79,700 | - | +3.38% | - | - |
| 07/27 | 4,380 | 4,440 | 4,320 | 4,410 | +1.26% | 95,800 | - | +3.69% | - | - |
| 07/24 | 4,265 | 4,385 | 4,220 | 4,355 | +2.11% | 90,800 | - | +2.57% | - | - |
| 07/23 | 4,265 | 4,285 | 4,235 | 4,265 | -0.35% | 49,300 | - | +0.59% | - | - |
| 07/22 | 4,310 | 4,345 | 4,265 | 4,280 | +0.23% | 58,000 | - | +1.04% | - | - |
| 07/21 | 4,235 | 4,290 | 4,205 | 4,270 | +1.91% | 78,100 | - | +0.87% | - | - |
| 07/17 | 4,240 | 4,265 | 4,050 | 4,190 | -1.76% | 89,400 | - | -0.95% | - | - |
| 07/16 | 4,335 | 4,335 | 4,260 | 4,265 | -1.95% | 62,400 | - | +0.78% | - | - |
| 07/15 | 4,320 | 4,350 | 4,250 | 4,350 | +2.35% | 75,900 | - | +2.84% | - | - |
| 07/14 | 4,290 | 4,295 | 4,230 | 4,250 | +0.35% | 55,700 | - | +0.52% | - | - |
| 07/13 | 4,330 | 4,355 | 4,210 | 4,235 | -1.51% | 67,000 | - | +0.12% | - | - |
| 07/10 | 4,360 | 4,370 | 4,260 | 4,300 | -0.35% | 67,400 | - | +1.53% | - | - |
| 07/09 | 4,290 | 4,345 | 4,280 | 4,315 | +0.47% | 41,500 | - | +1.7% | - | - |
| 07/08 | 4,410 | 4,410 | 4,265 | 4,295 | -2.61% | 66,300 | - | +1.04% | - | - |
| 07/07 | 4,415 | 4,525 | 4,375 | 4,410 | -0.11% | 107,300 | - | +3.5% | - | - |
| 07/06 | 4,380 | 4,415 | 4,360 | 4,415 | +1.03% | 54,800 | - | +3.4% | - | - |
| 07/03 | 4,245 | 4,435 | 4,235 | 4,370 | +4.67% | 145,600 | - | +2.08% | - | - |
| 07/02 | 4,140 | 4,200 | 4,095 | 4,175 | +1.33% | 73,800 | - | -3% | - | - |
| 07/01 | 4,115 | 4,125 | 4,080 | 4,120 | +0.73% | 56,300 | - | -4.83% | - | - |
| 06/30 | 4,210 | 4,210 | 4,090 | 4,090 | -1.45% | 56,000 | - | -6.08% | - | - |
| 06/29 | 4,140 | 4,180 | 4,090 | 4,150 | +0.48% | 81,400 | - | -5.45% | - | - |
| 06/26 | 4,115 | 4,135 | 4,075 | 4,130 | -0.12% | 79,100 | - | -6.41% | - | - |
| 06/25 | 4,200 | 4,215 | 4,135 | 4,135 | -0.96% | 103,200 | - | -6.72% | - | - |
| 06/24 | 4,165 | 4,245 | 4,160 | 4,175 | +0.24% | 61,000 | - | -6.29% | - | - |
| 06/23 | 4,205 | 4,265 | 4,165 | 4,165 | -0.95% | 171,500 | - | -6.84% | - | - |
| 06/22 | 4,230 | 4,285 | 4,205 | 4,205 | -0.71% | 86,900 | - | -6.37% | - | - |
| 06/19 | 4,220 | 4,295 | 4,195 | 4,235 | +0.59% | 76,500 | - | -6.12% | - | - |
| 06/18 | 4,200 | 4,275 | 4,200 | 4,210 | +0.84% | 66,100 | - | -7.02% | - | - |
| 06/17 | 4,200 | 4,230 | 4,155 | 4,175 | -0.24% | 65,600 | - | -8.06% | - | - |
| 06/16 | 4,225 | 4,225 | 4,180 | 4,185 | -0.36% | 41,800 | - | -7.94% | - | - |
| 06/15 | 4,300 | 4,330 | 4,195 | 4,200 | -1.18% | 49,200 | - | -7.81% | - | - |
| 06/12 | 4,240 | 4,275 | 4,185 | 4,250 | +0.95% | 81,500 | - | -6.84% | - | - |
| 06/11 | 4,280 | 4,290 | 4,165 | 4,210 | -1.86% | 88,200 | - | -7.8% | - | - |
| 06/10 | 4,340 | 4,385 | 4,260 | 4,290 | -0.23% | 71,300 | - | -6.13% | - | - |
| 06/09 | 4,420 | 4,425 | 4,295 | 4,300 | -1.49% | 84,200 | - | -5.85% | - | - |
| 06/08 | 4,360 | 4,420 | 4,310 | 4,365 | -3% | 104,200 | - | -4.26% | - | - |
| 06/05 | 4,500 | 4,590 | 4,490 | 4,500 | -0.44% | 54,600 | - | -1.01% | - | - |
| 06/04 | 4,500 | 4,590 | 4,480 | 4,520 | -0.44% | 69,000 | - | -0.11% | - | - |
| 06/03 | 4,705 | 4,725 | 4,505 | 4,540 | -2.26% | 121,700 | - | +0.89% | - | - |
| 06/02 | 4,630 | 4,685 | 4,540 | 4,645 | -0.96% | 154,000 | - | +3.75% | - | - |
| 06/01 | 4,860 | 4,890 | 4,690 | 4,690 | -4.87% | 139,700 | - | +5.35% | - | - |
| 05/29 | 4,810 | 4,940 | 4,780 | 4,930 | +2.6% | 155,900 | - | +11.39% | - | - |
| 05/28 | 4,710 | 4,840 | 4,695 | 4,805 | +0.52% | 126,400 | - | +9.4% | - | - |
| 05/27 | 4,940 | 5,000 | 4,770 | 4,780 | -3.24% | 137,100 | - | +9.53% | - | - |
| 05/26 | 4,690 | 5,020 | 4,690 | 4,940 | +4.33% | 207,900 | - | +13.8% | - | - |
| 05/25 | 4,785 | 4,875 | 4,700 | 4,735 | +1.94% | 162,900 | - | +9.73% | - | - |
| 05/22 | 4,650 | 4,670 | 4,575 | 4,645 | -0.54% | 113,400 | - | +8.02% | - | - |
| 05/21 | 4,595 | 4,675 | 4,575 | 4,670 | +1.74% | 104,400 | - | +8.86% | - | - |
| 05/20 | 4,615 | 4,615 | 4,505 | 4,590 | -1.5% | 141,500 | - | +7.24% | - | - |
| 05/19 | 4,800 | 4,800 | 4,635 | 4,660 | -1.06% | 168,400 | - | +9.08% | - | - |
| 05/18 | 4,660 | 4,725 | 4,640 | 4,710 | +0.96% | 173,300 | - | +10.51% | - | - |
| 05/15 | 4,660 | 4,815 | 4,620 | 4,665 | +3.21% | 215,500 | - | +9.89% | - | - |
| 05/14 | 4,350 | 4,600 | 4,330 | 4,520 | +5.12% | 206,500 | - | +6.88% | - | - |
| 05/13 | 4,385 | 4,395 | 4,220 | 4,300 | -2.93% | 138,400 | - | +1.99% | - | - |
| 05/12 | 4,310 | 4,450 | 4,250 | 4,430 | +1.84% | 187,500 | - | +5.15% | - | - |
| 05/11 | 4,460 | 4,490 | 4,320 | 4,350 | -0.11% | 167,000 | - | +3.4% | - | - |
| 05/08 | 4,315 | 4,360 | 4,275 | 4,355 | +1.04% | 116,400 | - | +3.76% | - | - |
| 05/07 | 4,345 | 4,420 | 4,255 | 4,310 | +2.13% | 134,700 | - | +2.89% | - | - |
| 05/01 | 4,125 | 4,325 | 4,090 | 4,220 | +2.68% | 213,900 | - | +0.74% | - | - |
| 04/30 | 4,035 | 4,130 | 4,005 | 4,110 | +2.11% | 142,400 | - | -1.98% | - | - |
| 04/28 | 3,975 | 4,055 | 3,970 | 4,025 | +1.26% | 162,800 | - | -4.28% | - | - |
| 04/27 | 3,905 | 4,000 | 3,855 | 3,975 | +1.79% | 75,400 | - | -5.69% | - | - |
| 04/24 | 3,965 | 3,965 | 3,885 | 3,905 | -1.51% | 54,900 | - | -7.53% | - | - |
| 04/23 | 4,000 | 4,000 | 3,930 | 3,965 | -1.49% | 61,400 | - | -6.55% | - | - |
| 04/22 | 4,040 | 4,040 | 4,010 | 4,025 | -0.37% | 63,800 | - | -5.61% | - | - |
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 | 797 1/10 | 538 3/18 | 209,000 12/20 | - | - | +9.83% 1/9 | -17.58% 3/17 |
| 2009年 3月期 | 1,246 12/22 | 603 4/16 | 658,000 10/20 | - | - | +22.04% 12/22 | -18.09% 1/23 |
| 2010年 3月期 | 883 7/6 | 496 11/19 | 548,000 5/22 | - | - | +9.99% 12/22 | -19.46% 11/19 |
| 2011年 3月期 | 603 4/27 | 416 3/15 | 160,000 3/15 | 366億8216万 | 253億643万 | +8.26% 12/17 | -22.59% 3/15 |
| 2012年 3月期 | 569 3/29 | 422 6/7 | 136,000 7/8 | 346億1384万 | 256億7142万 | +11.92% 7/20 | -8.49% 8/8 |
| 2013年 3月期 | 760 3/19 | 437 6/5 | 202,000 2/12 | 462億3290万 | 265億8392万 | +12.24% 6/29 | -11.92% 6/5 |
| 2014年 3月期 | 1,309 3/31 | 688 4/2 | 259,000 10/30 | 796億3009万 | 418億5294万 | +17.5% 4/2 | -13.05% 8/12 |
| 2015年 3月期 | 1,902 8/22 | 1,107 4/28 | 529,000 4/28 | 1157億393万 | 673億4187万 | +15.18% 7/4 | -14.35% 10/17 |
| 2016年 3月期 | 1,724 3/31 | 1,220 1/21 | 220,300 10/29 | 1048億7569万 | 742億1598万 | +14.02% 3/24 | -15.06% 1/21 |
| 2017年 3月期 | 1,839 11/21 | 1,297 6/17 | 236,800 5/10 | 1118億7146万 | 789億10万 | +13.26% 11/17 | -13.9% 5/11 |
| 2018年 3月期 | 2,416 3/13 | 1,468 4/17 | 396,500 10/30 | 1469億7197万 | 893億250万 | +14.25% 11/10 | -7% 2/6 |
| 2019年 3月期 | 2,748 5/23 | 1,680 12/25 | 443,900 8/10 | 1671億6845万 | 1021億9905万 | +13.14% 5/14 | -19.6% 12/25 |
| 2020年 3月期 | 2,631 2/6 | 1,582 3/23 | 194,100 10/31 | 1600億5102万 | 962億3744万 | +10.68% 4/10 | -21.37% 3/16 |
| 2021年 3月期 | 2,535 11/10 | 1,777 4/2 | 228,300 5/12 | 1542億1107万 | 1080億9983万 | +11.07% 9/28 | -8.65% 5/14 |
| 2022年 3月期 | 2,296 1/4 12/29 | 1,858 3/8 | 384,800 12/10 | 1396億7204万 | 1130億2728万 | +7.3% 12/7 | -7.11% 3/8 |
| 2023年 3月期 | 2,000 4/5 | 1,524 12/21 | 249,300 10/28 | 1216億6554万 | 927億914万 | +7.17% 6/30 | -9.97% 5/24 |
| 2024年 3月期 | 2,358 2/7 | 1,620 4/6 | 225,200 2/7 | 1434億4367万 | 985億4908万 | +14.94% 12/26 | -5.88% 10/4 |
| 2025年 3月期 | 3,420 12/23 | 1,958 8/5 | 666,700 10/25 | 2080億4807万 | 1191億1056万 | +18.83% 9/9 | -18.47% 8/5 |
| 2026年 3月期 | 4,680 3/17 | 2,723 4/7 | 514,200 8/12 | 2846億9736万 | 1656億4763万 | +13.31% 5/12 | -7.77% 10/2 |
| 最新 | 4,040 2026/9/16 | 40,000 | 2457億6439万 | -4.42% 4,227 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%（1.49倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/26 vs 1985/12/28
- 93%（1.93倍）
- 1987/12/28 vs 1986/12/26
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- 0%（1倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- -17%（0.83倍）
- 1995/12/29 vs 1994/12/30
- -30%（0.7倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/29 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/29
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 50%（1.5倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- 57%（1.57倍）
- 2009/12/30 vs 2008/12/30
- -53%（0.47倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 51%（1.51倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/09/16 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
346円（1983/05/26） - 1068%（11.68倍）
4,040円（9/16）
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。
