エヌエフ HD（6864）の株価チャート
株価
6/3
- 前日 (6/2)
- 2,054
- 始値
- 2,190
- 高値
- 2,333
- 安値
- 2,054
- 終値 +11.3%
- 2,286
- 出来高 +68.37%
- 429,000
乖離率
- 株価（5日）
移動平均値 - +13.06%
2,022 - 株価（25日）
移動平均値 - +37.63%
1,661 - 出来高（5日）
移動平均値 - +36.42%
314,460
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 2,190 | 2,333 | 2,054 | 2,286 | +11.3% | 429,000 | 161億6202万 | +37.63% | 22.92 | 1.23 |
| 06/02 | 1,872 | 2,100 | 1,831 | 2,054 | +7.43% | 254,800 | 145億2178万 | +26.48% | 20.6 | 1.11 |
| 06/01 | 2,110 | 2,160 | 1,867 | 1,912 | -6.41% | 372,000 | 135億1784万 | +19.57% | 19.17 | 1.03 |
| 05/29 | 1,851 | 2,070 | 1,848 | 2,043 | +12.56% | 418,300 | 144億4401万 | +29.3% | 20.48 | 1.1 |
| 05/28 | 1,768 | 1,820 | 1,752 | 1,815 | -1.79% | 98,200 | 128億3205万 | +16.65% | 18.2 | 0.98 |
| 05/27 | 1,895 | 1,897 | 1,788 | 1,848 | -2.63% | 162,300 | 130億6536万 | +20.08% | 18.53 | 1 |
| 05/26 | 1,914 | 1,955 | 1,838 | 1,898 | +0.05% | 179,100 | 134億1886万 | +24.62% | 19.03 | 1.02 |
| 05/25 | 2,030 | 2,077 | 1,868 | 1,897 | +3.49% | 314,700 | 134億1179万 | +26.3% | 19.02 | 1.02 |
| 05/22 | 1,735 | 1,850 | 1,701 | 1,833 | +17.42% | 430,500 | 129億5931万 | +23.94% | 18.38 | 0.99 |
| 05/21 | 1,580 | 1,588 | 1,561 | 1,561 | +1.17% | 25,500 | 110億3627万 | +7.06% | 15.65 | 0.84 |
| 05/20 | 1,625 | 1,625 | 1,534 | 1,543 | -6.48% | 41,200 | 109億901万 | +6.49% | 15.47 | 0.83 |
| 05/19 | 1,675 | 1,675 | 1,610 | 1,650 | -1.2% | 60,200 | 116億6550万 | +14.58% | 16.54 | 0.89 |
| 05/18 | 1,535 | 1,690 | 1,530 | 1,670 | +14.15% | 156,800 | 118億690万 | +16.95% | 16.74 | 0.9 |
| 05/15 | 1,591 | 1,615 | 1,405 | 1,463 | -8.05% | 116,100 | 103億4341万 | +3.47% | 14.67 | 0.79 |
| 05/14 | 1,605 | 1,605 | 1,552 | 1,591 | -0.87% | 40,900 | 112億4837万 | +13% | 15.95 | 0.86 |
| 05/13 | 1,600 | 1,626 | 1,568 | 1,605 | +2.56% | 128,400 | 113億4735万 | +14.89% | 16.09 | 0.86 |
| 05/12 | 1,534 | 1,593 | 1,490 | 1,565 | +2.96% | 101,300 | 110億6455万 | +12.91% | 15.69 | 0.84 |
| 05/11 | 1,500 | 1,547 | 1,500 | 1,520 | +2.77% | 68,800 | 107億4640万 | +10.3% | 15.24 | 0.82 |
| 05/08 | 1,449 | 1,493 | 1,426 | 1,479 | +2.07% | 33,600 | 104億5653万 | +7.96% | 14.83 | 0.8 |
| 05/07 | 1,403 | 1,450 | 1,390 | 1,449 | +5.54% | 74,400 | 102億4443万 | +6.23% | 14.53 | 0.78 |
| 05/01 | 1,363 | 1,392 | 1,362 | 1,373 | +0.37% | 16,800 | 97億711万 | +0.81% | 13.77 | 0.74 |
| 04/30 | 1,360 | 1,387 | 1,360 | 1,368 | -0.51% | 19,700 | 96億7176万 | +0.44% | 13.72 | 0.74 |
| 04/28 | 1,383 | 1,399 | 1,355 | 1,375 | -0.58% | 27,000 | 97億2125万 | +0.88% | 13.79 | 0.74 |
| 04/27 | 1,375 | 1,383 | 1,350 | 1,383 | +2.83% | 25,300 | 97億7781万 | +1.54% | 13.87 | 0.74 |
| 04/24 | 1,390 | 1,390 | 1,324 | 1,345 | -1.25% | 20,400 | 95億915万 | -1.1% | 13.49 | 0.72 |
| 04/23 | 1,435 | 1,435 | 1,337 | 1,362 | -5.22% | 72,600 | 96億2934万 | +0.07% | 13.66 | 0.73 |
| 04/22 | 1,415 | 1,439 | 1,408 | 1,437 | +0.63% | 31,400 | 101億5959万 | +5.43% | 14.41 | 0.77 |
| 04/21 | 1,446 | 1,455 | 1,414 | 1,428 | -1.24% | 33,600 | 100億9596万 | +4.92% | 14.32 | 0.77 |
| 04/20 | 1,427 | 1,461 | 1,408 | 1,446 | +3.51% | 60,900 | 102億2322万 | +6.56% | 14.5 | 0.78 |
| 04/17 | 1,421 | 1,421 | 1,379 | 1,397 | -1.96% | 34,800 | 98億7679万 | +3.25% | 14.01 | 0.75 |
| 04/16 | 1,439 | 1,448 | 1,400 | 1,425 | +3.71% | 110,300 | 100億7475万 | +5.48% | 14.29 | 0.77 |
| 04/15 | 1,404 | 1,426 | 1,338 | 1,374 | +3.62% | 67,100 | 97億1418万 | +1.93% | 13.78 | 0.74 |
| 04/14 | 1,324 | 1,352 | 1,324 | 1,326 | +0.84% | 20,000 | 93億7482万 | -1.56% | 13.3 | 0.71 |
| 04/13 | 1,313 | 1,333 | 1,302 | 1,315 | -0.75% | 12,400 | 92億9705万 | -2.3% | 13.19 | 0.71 |
| 04/10 | 1,337 | 1,345 | 1,314 | 1,325 | +0.15% | 15,700 | 93億6775万 | -1.71% | 13.29 | 0.71 |
| 04/09 | 1,351 | 1,351 | 1,320 | 1,323 | -2.29% | 13,700 | 93億5361万 | -2% | 13.27 | 0.71 |
| 04/08 | 1,349 | 1,354 | 1,316 | 1,354 | +2.65% | 39,400 | 95億7278万 | +0.45% | 13.58 | 0.73 |
| 04/07 | 1,345 | 1,345 | 1,314 | 1,319 | +0.15% | 26,300 | 93億2533万 | -2.22% | 13.23 | 0.71 |
| 04/06 | 1,318 | 1,334 | 1,313 | 1,317 | 0% | 29,900 | 93億1119万 | -2.66% | 13.21 | 0.71 |
| 04/03 | 1,338 | 1,346 | 1,315 | 1,317 | -0.6% | 16,300 | 93億1119万 | -3.09% | 13.21 | 0.71 |
| 04/02 | 1,365 | 1,397 | 1,323 | 1,325 | -2.5% | 22,900 | 93億6775万 | -2.79% | 13.29 | 0.71 |
| 04/01 | 1,380 | 1,380 | 1,344 | 1,359 | +2.8% | 17,600 | 96億813万 | -0.44% | 13.63 | 0.73 |
| 03/31 | 1,332 | 1,349 | 1,318 | 1,322 | -1.27% | 20,400 | 93億4654万 | -3.29% | 14.34 | 0.71 |
| 03/30 | 1,330 | 1,375 | 1,328 | 1,339 | -3.95% | 25,900 | 94億6673万 | -2.19% | 14.53 | 0.72 |
| 03/27 | 1,397 | 1,412 | 1,369 | 1,394 | +1.01% | 15,000 | 98億5558万 | +1.6% | 15.12 | 0.75 |
| 03/26 | 1,383 | 1,400 | 1,370 | 1,380 | -1.29% | 20,900 | 97億5660万 | +0.58% | 14.97 | 0.74 |
| 03/25 | 1,377 | 1,400 | 1,367 | 1,398 | +3.79% | 19,100 | 98億8386万 | +1.97% | 15.17 | 0.75 |
| 03/24 | 1,353 | 1,377 | 1,343 | 1,347 | +1.58% | 19,500 | 95億2329万 | -1.61% | 14.61 | 0.73 |
| 03/23 | 1,324 | 1,345 | 1,309 | 1,326 | -2.86% | 19,500 | 93億7482万 | -3% | 14.38 | 0.71 |
| 03/19 | 1,390 | 1,407 | 1,365 | 1,365 | -2.85% | 19,100 | 96億5055万 | -0.15% | 14.81 | 0.73 |
| 03/18 | 1,408 | 1,433 | 1,400 | 1,405 | +1.22% | 32,800 | 99億3335万 | +2.93% | 15.24 | 0.76 |
| 03/17 | 1,390 | 1,399 | 1,358 | 1,388 | +4.36% | 47,600 | 98億1316万 | +2.13% | 15.06 | 0.75 |
| 03/16 | 1,331 | 1,340 | 1,311 | 1,330 | -1.12% | 38,700 | 94億310万 | -1.77% | 14.43 | 0.72 |
| 03/13 | 1,355 | 1,355 | 1,322 | 1,345 | -0.66% | 27,700 | 95億915万 | -0.44% | 14.59 | 0.72 |
| 03/12 | 1,370 | 1,370 | 1,325 | 1,354 | 0% | 26,100 | 95億7278万 | +0.52% | 14.69 | 0.73 |
| 03/11 | 1,365 | 1,388 | 1,352 | 1,354 | +0.59% | 28,200 | 95億7278万 | +0.89% | 14.69 | 0.73 |
| 03/10 | 1,350 | 1,361 | 1,327 | 1,346 | +2.36% | 28,300 | 95億1622万 | +0.75% | 14.6 | 0.72 |
| 03/09 | 1,278 | 1,326 | 1,260 | 1,315 | -3.17% | 66,600 | 92億9705万 | -1.13% | 14.27 | 0.71 |
| 03/06 | 1,359 | 1,389 | 1,335 | 1,358 | -0.07% | 34,400 | 96億106万 | +2.49% | 14.73 | 0.73 |
| 03/05 | 1,320 | 1,389 | 1,315 | 1,359 | +5.35% | 43,600 | 96億813万 | +3.11% | 14.74 | 0.73 |
| 03/04 | 1,303 | 1,342 | 1,250 | 1,290 | -5.36% | 115,700 | 91億2030万 | -1.68% | 13.99 | 0.69 |
| 03/03 | 1,415 | 1,427 | 1,363 | 1,363 | -4.01% | 39,700 | 96億3641万 | +4.2% | 14.79 | 0.73 |
| 03/02 | 1,457 | 1,474 | 1,414 | 1,420 | -4.25% | 46,400 | 100億3940万 | +9.06% | 15.4 | 0.76 |
| 02/27 | 1,402 | 1,483 | 1,402 | 1,483 | +5.85% | 85,600 | 104億8481万 | +14.69% | 16.09 | 0.8 |
| 02/26 | 1,376 | 1,430 | 1,376 | 1,401 | +1.67% | 39,000 | 99億507万 | +9.37% | 15.2 | 0.75 |
| 02/25 | 1,388 | 1,407 | 1,375 | 1,378 | -2.06% | 41,100 | 97億4246万 | +8.25% | 14.95 | 0.74 |
| 02/24 | 1,383 | 1,407 | 1,361 | 1,407 | +1.59% | 50,700 | 99億4749万 | +11.05% | 15.26 | 0.76 |
| 02/20 | 1,410 | 1,410 | 1,381 | 1,385 | -1.77% | 33,000 | 97億9195万 | +9.92% | 15.02 | 0.75 |
| 02/19 | 1,386 | 1,460 | 1,386 | 1,410 | +1.95% | 91,500 | 99億6870万 | +12.44% | 15.3 | 0.76 |
| 02/18 | 1,391 | 1,412 | 1,375 | 1,383 | +0.95% | 59,100 | 97億7781万 | +11.17% | 15 | 0.74 |
| 02/17 | 1,363 | 1,399 | 1,360 | 1,370 | +1.41% | 55,800 | 96億8590万 | +10.84% | 14.86 | 0.74 |
| 02/16 | 1,301 | 1,353 | 1,301 | 1,351 | +3.92% | 54,500 | 95億5157万 | +10.11% | 14.66 | 0.73 |
| 02/13 | 1,299 | 1,322 | 1,295 | 1,300 | -1.89% | 38,600 | 91億9100万 | +6.64% | 14.1 | 0.7 |
| 02/12 | 1,294 | 1,333 | 1,292 | 1,325 | +2.32% | 113,200 | 93億6775万 | +9.23% | 14.37 | 0.71 |
| 02/10 | 1,269 | 1,299 | 1,269 | 1,295 | +2.13% | 45,400 | 91億5565万 | +7.47% | 14.05 | 0.7 |
| 02/09 | 1,300 | 1,302 | 1,245 | 1,268 | 0% | 75,500 | 89億6476万 | +5.84% | 13.76 | 0.68 |
| 02/06 | 1,223 | 1,268 | 1,223 | 1,268 | +1.68% | 33,900 | 89億6476万 | +6.38% | 13.76 | 0.68 |
| 02/05 | 1,241 | 1,255 | 1,230 | 1,247 | 0% | 31,000 | 88億1629万 | +5.05% | 13.53 | 0.67 |
| 02/04 | 1,235 | 1,265 | 1,235 | 1,247 | +0.89% | 66,300 | 88億1629万 | +5.59% | 13.53 | 0.67 |
| 02/03 | 1,214 | 1,238 | 1,203 | 1,236 | +3.26% | 49,900 | 87億3852万 | +5.1% | 13.41 | 0.67 |
| 02/02 | 1,193 | 1,208 | 1,175 | 1,197 | +0.76% | 33,500 | 84億6279万 | +2.22% | 12.99 | 0.64 |
| 01/30 | 1,162 | 1,193 | 1,160 | 1,188 | -0.34% | 50,100 | 83億9916万 | +1.71% | 12.89 | 0.64 |
| 01/29 | 1,200 | 1,200 | 1,177 | 1,192 | -0.33% | 36,200 | 84億2744万 | +2.32% | 12.93 | 0.64 |
| 01/28 | 1,201 | 1,208 | 1,188 | 1,196 | -0.75% | 27,500 | 84億5572万 | +3.01% | 12.97 | 0.64 |
| 01/27 | 1,196 | 1,215 | 1,185 | 1,205 | +1.6% | 25,200 | 85億1935万 | +4.24% | 13.07 | 0.65 |
| 01/26 | 1,201 | 1,209 | 1,184 | 1,186 | -1.82% | 37,500 | 83億8502万 | +3.04% | 12.87 | 0.64 |
| 01/23 | 1,211 | 1,218 | 1,200 | 1,208 | +0.08% | 22,300 | 85億4056万 | +5.32% | 13.1 | 0.65 |
| 01/22 | 1,196 | 1,212 | 1,177 | 1,207 | +2.37% | 22,700 | 85億3349万 | +5.51% | 13.09 | 0.65 |
| 01/21 | 1,161 | 1,183 | 1,158 | 1,179 | -0.84% | 38,400 | 83億3553万 | +3.42% | 12.79 | 0.63 |
| 01/20 | 1,220 | 1,221 | 1,186 | 1,189 | -3.18% | 47,400 | 84億623万 | +4.57% | 12.9 | 0.64 |
| 01/19 | 1,265 | 1,265 | 1,214 | 1,228 | -1.21% | 48,300 | 86億8196万 | +8.29% | 13.32 | 0.66 |
| 01/16 | 1,293 | 1,300 | 1,226 | 1,243 | +1.89% | 121,700 | 87億8801万 | +9.9% | 13.48 | 0.67 |
| 01/15 | 1,168 | 1,220 | 1,165 | 1,220 | +4.45% | 78,400 | 86億2540万 | +8.25% | 13.23 | 0.66 |
| 01/14 | 1,176 | 1,185 | 1,167 | 1,168 | -0.68% | 34,400 | 82億5776万 | +4.01% | 12.67 | 0.63 |
| 01/13 | 1,180 | 1,183 | 1,156 | 1,176 | +2.44% | 60,100 | 83億1432万 | +4.81% | 12.76 | 0.63 |
| 01/09 | 1,160 | 1,160 | 1,145 | 1,148 | +0.09% | 15,500 | 81億1636万 | +2.5% | 12.45 | 0.62 |
| 01/08 | 1,153 | 1,160 | 1,145 | 1,147 | -0.26% | 19,300 | 81億929万 | +2.5% | 12.44 | 0.62 |
| 01/07 | 1,137 | 1,174 | 1,130 | 1,150 | +1.23% | 42,100 | 81億3050万 | +2.86% | 12.48 | 0.62 |
| 01/06 | 1,131 | 1,152 | 1,131 | 1,136 | +0.53% | 21,800 | 80億3152万 | +1.52% | 12.32 | 0.61 |
| 01/05 | 1,133 | 1,136 | 1,125 | 1,130 | +0.98% | 23,800 | 79億8910万 | +0.98% | 12.26 | 0.61 |
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 | 675 7/11 7/10 | 372 1/22 | 64,000 11/21 | - | - | +12.47% 5/23 | -24.06% 11/21 |
| 2009年 3月期 | 499 7/10 7/9 | 245 3/4 | 15,000 3/2 | - | - | +23.69% 4/1 | -20.79% 10/28 |
| 2010年 3月期 | 412 7/8 7/7 | 257 4/24 4/23 他3件 | 28,000 5/25 | - | - | +25.36% 6/3 | -11.49% 11/25 |
| 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 | +28.14% 4/1 | -16.45% 3/15 |
| 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 | +11.41% 6/20 | -10.23% 8/9 |
| 2013年 3月期 | 659 3/26 | 450 5/17 | 28,000 7/2 | 41億3193万 | 28億2150万 | +11.55% 3/25 | -6.6% 10/3 |
| 2014年 3月期 | 741 1/24 | 536 6/7 | 35,000 1/24 | 46億4607万 | 33億6072万 | +14.65% 11/6 | -11.25% 6/7 |
| 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 | +92.96% 9/16 | -14.98% 10/27 |
| 2016年 3月期 | 1,175 7/7 | 513 2/12 | 200,700 5/15 | 74億3775万 | 32億4729万 | +14.14% 3/11 | -22.78% 2/12 |
| 2017年 3月期 | 928 1/30 | 572 6/24 | 437,800 1/26 | 58億7424万 | 36億2076万 | +18.76% 1/26 | -9.25% 4/10 |
| 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 | +93.51% 8/21 | -17.69% 11/6 |
| 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 | +16.3% 4/10 | -25.69% 12/25 |
| 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 | +27.7% 7/4 | -30.18% 3/13 |
| 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 | +24.94% 5/11 | -15.43% 10/30 |
| 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 | +14.07% 3/25 | -16.44% 1/27 |
| 2023年 3月期 | 1,411 4/7 | 852 12/27 | 145,000 6/15 | 99億7577万 | 60億2364万 | +8.4% 6/15 | -10.76% 5/16 |
| 2024年 3月期 | 1,719 1/25 | 943 4/26 | 306,900 2/1 | 121億5333万 | 66億6701万 | +24.28% 6/20 | -15.33% 2/2 2/1 |
| 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 | +76.56% 1/8 | -24.79% 8/5 |
| 2026年 3月期 | 1,573 10/7 | 930 4/7 | 447,700 10/6 | 111億2111万 | 65億7510万 | +19.07% 5/23 | -12.48% 11/19 |
| 最新 | 2,286 2026/6/3 | 429,000 | 161億6202万 | +37.63% 1,661 | |||
年間値上がり率
- 1991/12/18 vs 1990/12/27
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/18
- -63%（0.37倍）
- 1993/12/29 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/29
- 91%（1.91倍）
- 1995/12/27 vs 1994/12/30
- -36%（0.64倍）
- 1996/12/30 vs 1995/12/27
- -12%（0.88倍）
- 1997/12/29 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/25 vs 1997/12/29
- 0%（1倍）
- 1999/12/30 vs 1998/12/25
- 17%（1.17倍）
- 2000/12/27 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/25 vs 2000/12/27
- 12%（1.12倍）
- 2002/12/27 vs 2001/12/25
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/27
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/22 vs 2010/12/30
- 33%（1.33倍）
- 2012/12/28 vs 2011/12/22
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 280%（3.8倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 113%（2.13倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/06/03 vs 2025/12/30
- 104%（2.04倍）
- 過去安値
175円（2002/11/28） - 1206%（13.06倍）
2,286円（6/3）
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。
