- 6864
- 2026/09/25
- 時価
- 116億円
- PER 予
- 16.46倍
- 2010年以降
- 3.51-37.51倍
（2010-2026年） - PBR
- 0.89倍
- 2010年以降
- 0.4-3.07倍
（2010-2026年） - 配当 予
- 2.19%
- ROE 予
- 5.39%
- ROA 予
- 4.68%
- 資料
- Link
- CSV,JSON
エヌエフ HD（6864）の時価総額の推移
- 2010年3月23日
- 20億6910万
- 2011年3月31日
- 30億1587万
- 2012年3月28日
- 31億2246万
- 2013年3月29日
- 39億5010万
- 2014年3月31日
- 39億5807万
- 2015年3月31日
- 54億9449万
- 2016年3月31日
- 40億2511万
- 2017年3月31日
- 48億6023万
- 2018年3月30日
- 213億4952万
- 2019年3月29日
- 110億2675万
- 2020年3月31日
- 100億894万
- 2021年3月31日
- 142億7658万
- 2022年3月31日
- 87億6644万
- 2023年3月31日
- 71億5213万
- 2024年3月29日
- 90億8931万
- 2025年3月31日
- 85億8396万
- 2026年3月31日
- 92億7881万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | 1,660 | 1,660 | 1,634 | 1,642 | +0.06% | 18,000 | - | +4.06% | - | - |
| 09/24 | 1,608 | 1,655 | 1,608 | 1,641 | +3.27% | 36,600 | - | +4.12% | - | - |
| 09/18 | 1,596 | 1,643 | 1,588 | 1,589 | -1.12% | 50,400 | - | +0.76% | - | - |
| 09/17 | 1,593 | 1,620 | 1,587 | 1,607 | +1.39% | 25,800 | - | +1.64% | - | - |
| 09/16 | 1,568 | 1,585 | 1,565 | 1,585 | +1.08% | 11,600 | - | +0.13% | - | - |
| 09/15 | 1,553 | 1,575 | 1,537 | 1,568 | +0.97% | 14,700 | - | -1.01% | - | - |
| 09/14 | 1,546 | 1,563 | 1,531 | 1,553 | -0.7% | 13,700 | - | -2.02% | - | - |
| 09/11 | 1,571 | 1,571 | 1,540 | 1,564 | -2.25% | 29,500 | - | -1.39% | - | - |
| 09/10 | 1,569 | 1,600 | 1,561 | 1,600 | +1.52% | 18,200 | - | +0.88% | - | - |
| 09/09 | 1,550 | 1,582 | 1,545 | 1,576 | +1.29% | 20,800 | - | -0.51% | - | - |
| 09/08 | 1,600 | 1,601 | 1,552 | 1,556 | -3.11% | 47,400 | - | -1.64% | - | - |
| 09/07 | 1,580 | 1,615 | 1,555 | 1,606 | +2.49% | 74,800 | - | +1.77% | - | - |
| 09/04 | 1,544 | 1,575 | 1,544 | 1,567 | +1.56% | 27,700 | - | -0.32% | - | - |
| 09/03 | 1,560 | 1,565 | 1,537 | 1,543 | +0.06% | 24,500 | - | -1.53% | - | - |
| 09/02 | 1,570 | 1,570 | 1,542 | 1,542 | -3.63% | 37,900 | - | -1.28% | - | - |
| 09/01 | 1,617 | 1,621 | 1,586 | 1,600 | -1.23% | 22,100 | - | +2.5% | - | - |
| 08/31 | 1,578 | 1,620 | 1,560 | 1,620 | +2.02% | 59,600 | - | +3.91% | - | - |
| 08/28 | 1,584 | 1,615 | 1,582 | 1,588 | +0.38% | 29,300 | - | +2.06% | - | - |
| 08/27 | 1,591 | 1,609 | 1,581 | 1,582 | -0.57% | 16,600 | - | +1.8% | - | - |
| 08/26 | 1,597 | 1,597 | 1,569 | 1,591 | +1.4% | 19,000 | - | +2.51% | - | - |
| 08/25 | 1,549 | 1,573 | 1,516 | 1,569 | +2.21% | 30,100 | - | +1.29% | - | - |
| 08/24 | 1,565 | 1,573 | 1,533 | 1,535 | -0.84% | 18,900 | - | -0.65% | - | - |
| 08/21 | 1,539 | 1,548 | 1,508 | 1,548 | -0.32% | 16,700 | - | +0.19% | - | - |
| 08/20 | 1,522 | 1,557 | 1,510 | 1,553 | +2.64% | 25,200 | - | +0.39% | - | - |
| 08/19 | 1,570 | 1,570 | 1,501 | 1,513 | -5.61% | 46,900 | - | -2.2% | - | - |
| 08/18 | 1,665 | 1,666 | 1,603 | 1,603 | -3.67% | 51,700 | - | +3.55% | - | - |
| 08/17 | 1,680 | 1,700 | 1,660 | 1,664 | -0.95% | 58,300 | - | +7.49% | - | - |
| 08/14 | 1,678 | 1,691 | 1,643 | 1,680 | +1.08% | 37,500 | - | +8.67% | - | - |
| 08/13 | 1,611 | 1,699 | 1,611 | 1,662 | +3.17% | 60,700 | - | +7.78% | - | - |
| 08/12 | 1,596 | 1,623 | 1,572 | 1,611 | +1.13% | 39,000 | - | +4.47% | - | - |
| 08/10 | 1,627 | 1,635 | 1,573 | 1,593 | -0.06% | 53,200 | - | +2.97% | - | - |
| 08/07 | 1,580 | 1,600 | 1,530 | 1,594 | +2.44% | 75,900 | - | +2.71% | - | - |
| 08/06 | 1,550 | 1,574 | 1,532 | 1,556 | -0.13% | 39,200 | - | -0.06% | - | - |
| 08/05 | 1,535 | 1,580 | 1,528 | 1,558 | +2.1% | 40,000 | - | -0.38% | - | - |
| 08/04 | 1,457 | 1,528 | 1,457 | 1,526 | +4.74% | 40,600 | - | -2.99% | - | - |
| 08/03 | 1,453 | 1,476 | 1,404 | 1,457 | +0.21% | 60,000 | - | -8.02% | - | - |
| 07/31 | 1,415 | 1,492 | 1,395 | 1,454 | +0.62% | 120,000 | - | -9.3% | - | - |
| 07/30 | 1,410 | 1,476 | 1,375 | 1,445 | +2.85% | 98,400 | - | -11.08% | - | - |
| 07/29 | 1,520 | 1,524 | 1,372 | 1,405 | -6.77% | 202,000 | - | -14.59% | - | - |
| 07/28 | 1,576 | 1,580 | 1,493 | 1,507 | -3.34% | 91,800 | - | -9.6% | - | - |
| 07/27 | 1,558 | 1,571 | 1,516 | 1,559 | +1.23% | 48,600 | - | -7.64% | - | - |
| 07/24 | 1,573 | 1,573 | 1,516 | 1,540 | +0.46% | 72,100 | - | -9.57% | - | - |
| 07/23 | 1,572 | 1,580 | 1,527 | 1,533 | -0.58% | 39,300 | - | -10.77% | - | - |
| 07/22 | 1,514 | 1,550 | 1,508 | 1,542 | +2.25% | 47,800 | - | -11.02% | - | - |
| 07/21 | 1,499 | 1,520 | 1,465 | 1,508 | +1.62% | 58,400 | - | -13.68% | - | - |
| 07/17 | 1,530 | 1,535 | 1,434 | 1,484 | -3.64% | 101,300 | - | -15.59% | - | - |
| 07/16 | 1,583 | 1,590 | 1,531 | 1,540 | -2.96% | 54,100 | - | -13.14% | - | - |
| 07/15 | 1,563 | 1,593 | 1,545 | 1,587 | +2.32% | 41,900 | - | -11.14% | - | - |
| 07/14 | 1,524 | 1,551 | 1,500 | 1,551 | +0.32% | 65,400 | - | -13.74% | - | - |
| 07/13 | 1,605 | 1,627 | 1,532 | 1,546 | -3.5% | 78,700 | - | -14.91% | - | - |
| 07/10 | 1,623 | 1,628 | 1,593 | 1,602 | 0% | 34,600 | - | -12.93% | - | - |
| 07/09 | 1,602 | 1,610 | 1,561 | 1,602 | +1.14% | 49,300 | - | -14.38% | - | - |
| 07/08 | 1,650 | 1,668 | 1,584 | 1,584 | -4.86% | 79,700 | - | -16.85% | - | - |
| 07/07 | 1,727 | 1,731 | 1,665 | 1,665 | -3.59% | 53,600 | - | -13.86% | - | - |
| 07/06 | 1,745 | 1,772 | 1,704 | 1,727 | -0.17% | 54,100 | - | -11.39% | - | - |
| 07/03 | 1,730 | 1,734 | 1,645 | 1,730 | +0.82% | 83,500 | - | -11.55% | - | - |
| 07/02 | 1,728 | 1,739 | 1,675 | 1,716 | -1.55% | 73,100 | - | -12.85% | - | - |
| 07/01 | 1,775 | 1,778 | 1,702 | 1,743 | -1.41% | 120,200 | - | -11.66% | - | - |
| 06/30 | 1,850 | 1,850 | 1,767 | 1,768 | -2.7% | 54,100 | - | -10.57% | - | - |
| 06/29 | 1,960 | 1,960 | 1,777 | 1,817 | -5.36% | 95,000 | - | -8.32% | - | - |
| 06/26 | 1,980 | 2,010 | 1,871 | 1,920 | -4.14% | 95,300 | - | -3.32% | - | - |
| 06/25 | 1,960 | 2,009 | 1,893 | 2,003 | +2.51% | 116,700 | - | +1.06% | - | - |
| 06/24 | 1,945 | 2,042 | 1,932 | 1,954 | +0.15% | 100,000 | - | -0.51% | - | - |
| 06/23 | 2,099 | 2,180 | 1,950 | 1,951 | -4.36% | 313,200 | - | +0.15% | - | - |
| 06/22 | 1,936 | 2,048 | 1,936 | 2,040 | +6.69% | 98,500 | - | +5.37% | - | - |
| 06/19 | 1,955 | 1,983 | 1,890 | 1,912 | -0.68% | 89,500 | - | -0.47% | - | - |
| 06/18 | 1,922 | 2,011 | 1,910 | 1,925 | +0.26% | 112,600 | - | +1.16% | - | - |
| 06/17 | 1,831 | 1,936 | 1,821 | 1,920 | +2.62% | 72,300 | - | +1.59% | - | - |
| 06/16 | 1,806 | 1,880 | 1,772 | 1,871 | +4.53% | 120,900 | - | -0.32% | - | - |
| 06/15 | 1,933 | 1,959 | 1,781 | 1,790 | -3.4% | 120,300 | - | -4.02% | - | - |
| 06/12 | 1,953 | 1,994 | 1,801 | 1,853 | -1.07% | 114,500 | - | -0.05% | - | - |
| 06/11 | 1,835 | 1,889 | 1,763 | 1,873 | -0.95% | 113,900 | - | +1.85% | - | - |
| 06/10 | 1,972 | 1,978 | 1,871 | 1,891 | -6.25% | 159,000 | - | +3.79% | - | - |
| 06/09 | 2,191 | 2,244 | 2,001 | 2,017 | -5.22% | 168,800 | - | +11.99% | - | - |
| 06/08 | 2,130 | 2,219 | 2,070 | 2,128 | -10.59% | 261,500 | - | +19.82% | - | - |
| 06/05 | 2,498 | 2,579 | 2,300 | 2,380 | -3.13% | 417,100 | - | +36.39% | - | - |
| 06/04 | 2,166 | 2,488 | 2,132 | 2,457 | +7.48% | 418,500 | - | +44.02% | - | - |
| 06/03 | 2,190 | 2,333 | 2,054 | 2,286 | +11.3% | 429,000 | - | +37.63% | - | - |
| 06/02 | 1,872 | 2,100 | 1,831 | 2,054 | +7.43% | 254,800 | - | +26.48% | - | - |
| 06/01 | 2,110 | 2,160 | 1,867 | 1,912 | -6.41% | 372,000 | - | +19.57% | - | - |
| 05/29 | 1,851 | 2,070 | 1,848 | 2,043 | +12.56% | 418,300 | - | +29.3% | - | - |
| 05/28 | 1,768 | 1,820 | 1,752 | 1,815 | -1.79% | 98,200 | - | +16.65% | - | - |
| 05/27 | 1,895 | 1,897 | 1,788 | 1,848 | -2.63% | 162,300 | - | +20.08% | - | - |
| 05/26 | 1,914 | 1,955 | 1,838 | 1,898 | +0.05% | 179,100 | - | +24.62% | - | - |
| 05/25 | 2,030 | 2,077 | 1,868 | 1,897 | +3.49% | 314,700 | - | +26.3% | - | - |
| 05/22 | 1,735 | 1,850 | 1,701 | 1,833 | +17.42% | 430,500 | - | +23.94% | - | - |
| 05/21 | 1,580 | 1,588 | 1,561 | 1,561 | +1.17% | 25,500 | - | +7.06% | - | - |
| 05/20 | 1,625 | 1,625 | 1,534 | 1,543 | -6.48% | 41,200 | - | +6.49% | - | - |
| 05/19 | 1,675 | 1,675 | 1,610 | 1,650 | -1.2% | 60,200 | - | +14.58% | - | - |
| 05/18 | 1,535 | 1,690 | 1,530 | 1,670 | +14.15% | 156,800 | - | +16.95% | - | - |
| 05/15 | 1,591 | 1,615 | 1,405 | 1,463 | -8.05% | 116,100 | - | +3.47% | - | - |
| 05/14 | 1,605 | 1,605 | 1,552 | 1,591 | -0.87% | 40,900 | - | +13% | - | - |
| 05/13 | 1,600 | 1,626 | 1,568 | 1,605 | +2.56% | 128,400 | - | +14.89% | - | - |
| 05/12 | 1,534 | 1,593 | 1,490 | 1,565 | +2.96% | 101,300 | - | +12.91% | - | - |
| 05/11 | 1,500 | 1,547 | 1,500 | 1,520 | +2.77% | 68,800 | - | +10.3% | - | - |
| 05/08 | 1,449 | 1,493 | 1,426 | 1,479 | +2.07% | 33,600 | - | +7.96% | - | - |
| 05/07 | 1,403 | 1,450 | 1,390 | 1,449 | +5.54% | 74,400 | - | +6.23% | - | - |
| 05/01 | 1,363 | 1,392 | 1,362 | 1,373 | +0.37% | 16,800 | - | +0.81% | - | - |
| 04/30 | 1,360 | 1,387 | 1,360 | 1,368 | -0.51% | 19,700 | - | +0.44% | - | - |
| 04/28 | 1,383 | 1,399 | 1,355 | 1,375 | -0.58% | 27,000 | - | +0.88% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 412 7/8 7/7 | 257 4/24 4/23 他3件 | 28,000 5/25 | - | - | 20億6910万 3/23 |
| 2011年 3月期 | 481 3/31 | 330 3/15 5/31 他2件 | 24,000 7/9 | 30億1587万 | 20億6910万 | 30億1587万 3/31 |
| 2012年 3月期 | 561 6/21 4/1 | 448 1/30 | 74,000 4/1 | 35億1747万 | 28億896万 | 31億2246万 3/28 |
| 2013年 3月期 | 659 3/26 | 450 5/17 | 28,000 7/2 | 41億3193万 | 28億2150万 | 39億5010万 3/29 |
| 2014年 3月期 | 741 1/24 | 536 6/7 | 35,000 1/24 | 46億4607万 | 33億6072万 | 39億5807万 3/31 |
| 2015年 3月期 | 1,488 10/9 | 629 8/11 8/8 | 691,000 9/11 | 93億2976万 | 39億4383万 | 54億9449万 3/31 |
| 2016年 3月期 | 1,175 7/7 | 513 2/12 | 200,700 5/15 | 74億3775万 | 32億4729万 | 40億2511万 3/31 |
| 2017年 3月期 | 928 1/30 | 572 6/24 | 437,800 1/26 | 58億7424万 | 36億2076万 | 48億6023万 3/31 |
| 2018年 3月期 | 3,985 2/26 | 670 4/17 | 6,094,500 8/22 | 252億2505万 | 42億4110万 | 213億4952万 3/30 |
| 2019年 3月期 | 3,495 4/2 | 1,326 12/25 | 449,400 2/27 | 221億2335万 | 89億462万 | 110億2675万 3/29 |
| 2020年 3月期 | 3,240 1/6 | 1,316 3/13 | 619,000 10/24 | 218億7000万 | 89億2511万 | 100億894万 3/31 |
| 2021年 3月期 | 2,424 10/15 | 1,350 4/3 | 358,800 12/8 | 165億4840万 | 91億5570万 | 142億7658万 3/31 |
| 2022年 3月期 | 2,075 4/5 | 1,016 2/24 | 148,000 12/8 | 146億7025万 | 71億8312万 | 87億6644万 3/31 |
| 2023年 3月期 | 1,411 4/7 | 852 12/27 | 145,000 6/15 | 99億7577万 | 60億2364万 | 71億5213万 3/31 |
| 2024年 3月期 | 1,719 1/25 | 943 4/26 | 306,900 2/1 | 121億5333万 | 66億6701万 | 90億8931万 3/29 |
| 2025年 3月期 | 1,930 1/8 | 806 8/5 | 2,757,800 1/8 | 136億4510万 | 56億9842万 | 85億8396万 3/31 |
| 2026年 3月期 | 1,573 10/7 | 930 4/7 | 447,700 10/6 | 111億2111万 | 65億7510万 | 92億7881万 3/31 |
| 最新 | 1,642 2026/9/25 | 18,000 | 116億894万 | |||
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。
