エヌ・シー・エヌ（7057）の株価チャート
株価
6/22
- 前日 (6/19)
- 885
- 始値
- 880
- 高値
- 892
- 安値
- 880
- 終値 +0.79%
- 892
- 出来高 +40%
- 700
乖離率
- 株価（5日）
移動平均値 - +1.59%
878 - 株価（25日）
移動平均値 - +0.22%
890 - 出来高（5日）
移動平均値 - -31.37%
1,020
2026/01/19～2026/06/22
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 | ||||||||||
| 06/22 | 880 | 892 | 880 | 892 | +0.79% | 700 | 28億7491万 | +0.22% | 10.82 | 1.26 |
| 06/19 | 875 | 885 | 875 | 885 | +1.14% | 500 | 28億5235万 | -0.67% | 10.73 | 1.25 |
| 06/18 | 869 | 875 | 869 | 875 | +1.04% | 800 | 28億2012万 | -2.02% | 10.61 | 1.23 |
| 06/17 | 867 | 868 | 856 | 866 | -0.92% | 2,500 | 27億9111万 | -3.24% | 10.5 | 1.22 |
| 06/16 | 861 | 874 | 861 | 874 | +1.51% | 600 | 28億1690万 | -2.56% | 10.6 | 1.23 |
| 06/15 | 887 | 890 | 861 | 861 | -3.58% | 5,200 | 27億7500万 | -4.12% | 10.44 | 1.21 |
| 06/12 | 887 | 893 | 887 | 893 | 0% | 700 | 28億7813万 | -0.78% | 10.83 | 1.26 |
| 06/11 | 885 | 893 | 884 | 893 | 0% | 1,600 | 28億7813万 | -0.89% | 10.83 | 1.26 |
| 06/10 | 893 | 893 | 893 | 893 | +0.9% | 100 | 28億7813万 | -1% | 10.83 | 1.26 |
| 06/09 | 890 | 890 | 885 | 885 | -0.56% | 500 | 28億5235万 | -2.1% | 10.73 | 1.25 |
| 06/08 | 891 | 891 | 890 | 890 | -1.11% | 3,500 | 28億6847万 | -1.66% | 10.79 | 1.25 |
| 06/05 | 900 | 900 | 900 | 900 | +0.11% | 100 | 29億70万 | -0.77% | 10.91 | 1.27 |
| 06/04 | 899 | 899 | 898 | 899 | -0.11% | 300 | 28億9747万 | -1.1% | 10.9 | 1.27 |
| 06/03 | 908 | 908 | 900 | 900 | +0.11% | 200 | 29億70万 | -1.32% | 10.91 | 1.27 |
| 06/02 | 891 | 899 | 891 | 899 | +0.78% | 600 | 28億9747万 | -1.75% | 10.9 | 1.27 |
| 06/01 | 925 | 925 | 892 | 892 | -0.56% | 2,400 | 28億7491万 | -2.73% | 10.82 | 1.26 |
| 05/29 | 906 | 906 | 897 | 897 | +0.67% | 200 | 28億9103万 | -2.39% | 10.88 | 1.26 |
| 05/28 | 898 | 898 | 891 | 891 | -0.78% | 1,300 | 28億7169万 | -3.36% | 10.8 | 1.25 |
| 05/27 | 896 | 900 | 891 | 898 | -0.22% | 1,500 | 28億9425万 | -2.92% | 10.89 | 1.26 |
| 05/26 | 892 | 900 | 892 | 900 | +0.11% | 400 | 29億70万 | -3.02% | 10.91 | 1.27 |
| 05/25 | 899 | 901 | 892 | 899 | 0% | 5,100 | 28億9747万 | -3.33% | 10.9 | 1.27 |
| 05/22 | 895 | 900 | 887 | 899 | +0.56% | 3,400 | 28億9747万 | -3.54% | 10.9 | 1.27 |
| 05/21 | 899 | 899 | 887 | 894 | +0.45% | 2,000 | 28億8136万 | -4.39% | 10.84 | 1.26 |
| 05/20 | 895 | 895 | 890 | 890 | -0.56% | 2,400 | 28億6847万 | -5.22% | 10.79 | 1.25 |
| 05/19 | 902 | 902 | 895 | 895 | -1.65% | 2,300 | 28億8458万 | -5.09% | 10.85 | 1.26 |
| 05/18 | 933 | 933 | 898 | 910 | -1.73% | 3,300 | 29億3293万 | -3.91% | 11.03 | 1.28 |
| 05/15 | 920 | 987 | 920 | 926 | 0% | 16,500 | 29億8449万 | -2.53% | 11.23 | 1.3 |
| 05/14 | 911 | 926 | 911 | 926 | +1.65% | 1,800 | 29億8449万 | -2.83% | 11.23 | 1.3 |
| 05/13 | 913 | 915 | 911 | 911 | -0.44% | 2,700 | 29億3615万 | -4.61% | 11.05 | 1.28 |
| 05/12 | 913 | 915 | 913 | 915 | +0.33% | 1,800 | 29億4904万 | -4.29% | 11.1 | 1.29 |
| 05/11 | 915 | 915 | 912 | 912 | -0.33% | 2,700 | 29億3937万 | -4.9% | 11.06 | 1.28 |
| 05/08 | 911 | 924 | 911 | 915 | -0.54% | 2,400 | 29億4904万 | -4.89% | 11.1 | 1.29 |
| 05/07 | 929 | 930 | 910 | 920 | -1.08% | 8,400 | 29億6516万 | -4.76% | 11.16 | 1.3 |
| 05/01 | 927 | 930 | 921 | 930 | +0.22% | 2,600 | 29億9739万 | -4.12% | 11.28 | 1.31 |
| 04/30 | 925 | 928 | 925 | 928 | -1.28% | 1,800 | 29億9094万 | -4.53% | 11.25 | 1.31 |
| 04/28 | 940 | 950 | 940 | 940 | -0.11% | 2,100 | 30億2962万 | -3.69% | 11.4 | 1.32 |
| 04/27 | 964 | 964 | 941 | 941 | -2.49% | 1,100 | 30億3284万 | -3.88% | 11.41 | 1.33 |
| 04/24 | 990 | 990 | 965 | 965 | -1.03% | 2,200 | 31億1019万 | -1.73% | 11.7 | 1.36 |
| 04/23 | 954 | 975 | 954 | 975 | +2.31% | 200 | 31億4242万 | -0.91% | 11.82 | 1.37 |
| 04/22 | 951 | 954 | 951 | 953 | 0% | 8,100 | 30億7151万 | -3.44% | 11.56 | 1.34 |
| 04/21 | 961 | 961 | 953 | 953 | -0.83% | 1,100 | 30億7151万 | -3.64% | 11.56 | 1.34 |
| 04/20 | 963 | 963 | 961 | 961 | -0.21% | 1,100 | 30億9730万 | -3.22% | 11.65 | 1.35 |
| 04/17 | 962 | 978 | 962 | 963 | -0.41% | 1,500 | 31億374万 | -3.41% | 11.68 | 1.36 |
| 04/16 | 967 | 1,018 | 962 | 967 | +1.58% | 3,900 | 31億1664万 | -3.3% | 11.73 | 1.36 |
| 04/15 | 958 | 970 | 952 | 952 | -1.86% | 1,800 | 30億6829万 | -5.08% | 11.54 | 1.34 |
| 04/14 | 965 | 970 | 965 | 970 | +0.52% | 800 | 31億2631万 | -3.67% | 11.76 | 1.37 |
| 04/13 | 965 | 965 | 965 | 965 | -3.02% | 200 | 31億1019万 | -4.27% | 11.7 | 1.36 |
| 04/09 | 986 | 995 | 986 | 995 | +0.3% | 300 | 32億688万 | -1.78% | 12.07 | 1.4 |
| 04/08 | 992 | 992 | 992 | 992 | 0% | 100 | 31億9721万 | -2.55% | 12.03 | 1.4 |
| 04/07 | 1,000 | 1,001 | 992 | 992 | 0% | 800 | 31億9721万 | -3.03% | 12.03 | 1.4 |
| 04/06 | 990 | 992 | 984 | 992 | +0.71% | 900 | 31億9721万 | -3.5% | 12.03 | 1.4 |
| 04/03 | 998 | 999 | 985 | 985 | -0.4% | 700 | 31億7465万 | -4.65% | 11.94 | 1.39 |
| 04/01 | 966 | 989 | 964 | 989 | +5.66% | 700 | 31億8754万 | -4.54% | 11.99 | 1.39 |
| 03/31 | 962 | 972 | 936 | 936 | -4.1% | 3,500 | 30億1672万 | -9.83% | 19.27 | 1.32 |
| 03/30 | 991 | 991 | 958 | 976 | -3.08% | 2,400 | 31億4564万 | -6.42% | 20.1 | 1.37 |
| 03/27 | 1,000 | 1,007 | 1,000 | 1,007 | -0.4% | 800 | 32億4556万 | -3.45% | 20.74 | 1.42 |
| 03/25 | 1,063 | 1,063 | 1,011 | 1,011 | +0.8% | 2,000 | 32億5845万 | -3.25% | 20.82 | 1.42 |
| 03/24 | 1,012 | 1,012 | 988 | 1,003 | +2.14% | 500 | 32億3266万 | -3.93% | 20.65 | 1.41 |
| 03/23 | 1,024 | 1,024 | 972 | 982 | -4.29% | 1,500 | 31億6498万 | -6.3% | 20.22 | 1.38 |
| 03/19 | 1,018 | 1,026 | 1,018 | 1,026 | +0.1% | 300 | 33億679万 | -2.66% | 21.13 | 1.44 |
| 03/18 | 1,024 | 1,025 | 1,024 | 1,025 | +1.28% | 200 | 33億357万 | -3.21% | 21.11 | 1.44 |
| 03/17 | 1,016 | 1,016 | 1,012 | 1,012 | +0.1% | 400 | 32億6167万 | -4.89% | 20.84 | 1.43 |
| 03/16 | 1,072 | 1,072 | 1,000 | 1,011 | -3.53% | 2,100 | 32億5845万 | -5.34% | 20.82 | 1.42 |
| 03/13 | 1,001 | 1,048 | 1,001 | 1,048 | +3.35% | 1,700 | 33億7770万 | -2.24% | 21.58 | 1.48 |
| 03/12 | 1,038 | 1,038 | 1,014 | 1,014 | -2.41% | 1,400 | 32億6812万 | -5.76% | 20.88 | 1.43 |
| 03/11 | 1,057 | 1,058 | 1,039 | 1,039 | -2.17% | 2,800 | 33億4869万 | -3.8% | 21.39 | 1.46 |
| 03/10 | 1,051 | 1,062 | 1,035 | 1,062 | +1.34% | 2,600 | 34億2282万 | -2.03% | 21.87 | 1.5 |
| 03/09 | 1,048 | 1,048 | 1,048 | 1,048 | 0% | 300 | 33億7770万 | -3.5% | 21.58 | 1.48 |
| 03/06 | 1,021 | 1,048 | 1,002 | 1,048 | -0.29% | 2,600 | 33億7770万 | -3.85% | 21.58 | 1.48 |
| 03/05 | 993 | 1,082 | 993 | 1,051 | +6.92% | 3,800 | 33億8737万 | -3.93% | 21.64 | 1.48 |
| 03/04 | 1,058 | 1,058 | 964 | 983 | -9.48% | 6,600 | 31億6820万 | -10.47% | 20.24 | 1.38 |
| 03/03 | 1,094 | 1,110 | 1,080 | 1,086 | -3.38% | 3,100 | 35億17万 | -1.72% | 22.36 | 1.53 |
| 03/02 | 1,065 | 1,138 | 1,065 | 1,124 | 0% | 4,300 | 36億2265万 | +1.35% | 23.14 | 1.58 |
| 02/27 | 1,106 | 1,124 | 1,102 | 1,124 | +0.72% | 1,800 | 36億2265万 | +1.35% | 23.14 | 1.58 |
| 02/26 | 1,115 | 1,131 | 1,112 | 1,116 | +0.81% | 3,900 | 35億9686万 | +0.63% | 22.98 | 1.57 |
| 02/25 | 1,100 | 1,127 | 1,099 | 1,107 | +3.46% | 5,900 | 35億6786万 | -0.27% | 22.79 | 1.56 |
| 02/24 | 1,041 | 1,096 | 1,041 | 1,070 | +2.79% | 3,300 | 34億4861万 | -3.6% | 22.03 | 1.51 |
| 02/20 | 1,029 | 1,069 | 1,019 | 1,041 | -1.7% | 10,700 | 33億5358万 | -6.38% | 21.42 | 1.47 |
| 02/19 | 990 | 1,136 | 980 | 1,059 | +7.4% | 30,300 | 34億1156万 | -5.02% | 21.8 | 1.49 |
| 02/18 | 1,024 | 1,024 | 980 | 986 | -6.1% | 11,000 | 31億7639万 | -11.73% | 20.29 | 1.39 |
| 02/17 | 1,003 | 1,050 | 991 | 1,050 | +6.28% | 10,400 | 33億8257万 | -6.42% | 21.61 | 1.48 |
| 02/16 | 995 | 1,000 | 963 | 988 | -10.67% | 19,000 | 31億8284万 | -12.18% | 20.33 | 1.39 |
| 02/13 | 1,111 | 1,125 | 1,062 | 1,106 | -1.95% | 7,500 | 35億6297万 | -2.12% | 22.76 | 1.56 |
| 02/12 | 1,151 | 1,151 | 1,128 | 1,128 | -2.25% | 1,000 | 36億3385万 | -0.09% | 23.22 | 1.59 |
| 02/10 | 1,148 | 1,154 | 1,118 | 1,154 | +0.52% | 2,500 | 37億1761万 | +2.3% | 23.75 | 1.62 |
| 02/09 | 1,157 | 1,157 | 1,119 | 1,148 | +3.42% | 2,200 | 36億9828万 | +2.04% | 23.63 | 1.62 |
| 02/06 | 1,114 | 1,115 | 1,104 | 1,110 | -0.36% | 1,500 | 35億7586万 | -1.16% | 22.84 | 1.56 |
| 02/04 | 1,130 | 1,145 | 1,110 | 1,114 | -2.19% | 5,000 | 35億8875万 | -0.62% | 22.93 | 1.57 |
| 02/03 | 1,138 | 1,146 | 1,108 | 1,139 | +0.98% | 3,200 | 36億6928万 | +1.61% | 23.44 | 1.6 |
| 02/02 | 1,128 | 1,128 | 1,128 | 1,128 | -0.62% | 100 | 36億3385万 | +0.8% | 23.22 | 1.59 |
| 01/30 | 1,120 | 1,170 | 1,120 | 1,135 | +1.79% | 3,700 | 36億5640万 | +1.61% | 23.36 | 1.6 |
| 01/29 | 1,135 | 1,135 | 1,112 | 1,115 | -2.62% | 3,000 | 35億9197万 | +0.18% | 22.95 | 1.57 |
| 01/28 | 1,144 | 1,145 | 1,144 | 1,145 | +0.09% | 1,400 | 36億8861万 | +3.15% | 23.56 | 1.61 |
| 01/27 | 1,148 | 1,148 | 1,142 | 1,144 | -0.35% | 700 | 36億8539万 | +3.34% | 23.54 | 1.61 |
| 01/26 | 1,170 | 1,170 | 1,148 | 1,148 | -2.05% | 1,500 | 36億9828万 | +4.08% | 23.63 | 1.62 |
| 01/23 | 1,178 | 1,188 | 1,172 | 1,172 | +0.51% | 8,100 | 37億7559万 | +6.64% | 24.12 | 1.65 |
| 01/22 | 1,146 | 1,170 | 1,136 | 1,166 | +2.91% | 6,400 | 37億5626万 | +6.48% | 24 | 1.64 |
| 01/21 | 1,110 | 1,133 | 1,110 | 1,133 | +0.35% | 400 | 36億4995万 | +3.75% | 23.32 | 1.59 |
| 01/20 | 1,124 | 1,129 | 1,123 | 1,129 | +0.44% | 2,600 | 36億3707万 | +3.58% | 23.24 | 1.59 |
| 01/19 | 1,110 | 1,124 | 1,081 | 1,124 | -0.09% | 5,800 | 36億2096万 | +3.31% | 23.13 | 1.58 |
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 | |
| 2019年 3月期 | 1,241 3/14 | 870 3/29 | 3,099,100 3/14 | 38億862万 | 26億7003万 | +5.03% 5/7 | -0.3% 4/23 |
| 2020年 3月期 | 1,772 6/4 | 573 3/17 | 1,702,100 6/3 | 56億5179万 | 18億4133万 | +52.28% 6/4 | -37.47% 3/13 |
| 2021年 3月期 | 1,668 3/23 | 602 4/6 4/3 | 85,000 11/2 | 53億6178万 | 19億3452万 | +21.76% 3/23 | -5.24% 6/15 |
| 2022年 3月期 | 1,550 4/1 | 1,000 2/24 | 24,100 5/17 | 49億8247万 | 32億1750万 | +9.26% 3/25 | -16.11% 5/17 |
| 2023年 3月期 | 1,463 4/15 | 1,045 3/14 | 42,100 4/15 | 47億720万 | 33億6228万 | +8.46% 12/8 | -10.8% 3/6 |
| 2024年 3月期 | 1,087 4/18 | 864 11/15 | 53,500 5/15 | 34億9742万 | 27億7992万 | +5.7% 1/22 | -13.83% 5/15 |
| 2025年 3月期 | 1,475 12/13 | 751 8/5 | 313,700 12/13 | 47億4802万 | 24億1709万 | +28.46% 12/13 | -14.66% 4/7 |
| 2026年 3月期 | 1,298 4/22 | 875 4/7 | 302,400 4/22 | 41億7891万 | 28億1662万 | +12.31% 12/8 | -12.15% 2/16 |
| 最新 | 892 2026/6/22 | 700 | 28億7491万 | +0.22% 890 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/06/22 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
573円（2020/03/17） - 56%（1.56倍）
892円（6/22）
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。
