- 7240
- 2026/09/28
- 時価
- 4873億円
- PER 予
- 10.42倍
- 2010年以降
- 赤字-200.27倍
（2010-2026年） - PBR
- 0.76倍
- 2010年以降
- 0.34-1.92倍
（2010-2026年） - 配当 予
- 4.62%
- ROE 予
- 7.31%
- ROA 予
- 4.8%
- 資料
- Link
- CSV,JSON
NOK（7240）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,056
- 始値
- 3,028
- 高値
- 3,056
- 安値
- 3,015
- 終値 -0.88%
- 3,029
- 出来高 +30.28%
- 581,200
乖離率
- 株価（5日）
移動平均値 - +0.1%
3,026 - 株価（25日）
移動平均値 - +0.3%
3,020 - 出来高（5日）
移動平均値 - +28.07%
453,800
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,028 | 3,056 | 3,015 | 3,029 | -0.88% | 581,200 | - | +0.3% | - | - |
| 09/25 | 3,005 | 3,056 | 2,995 | 3,056 | +1.76% | 446,100 | - | +1.26% | - | - |
| 09/24 | 3,020 | 3,032 | 3,003 | 3,003 | +0.37% | 442,900 | - | -0.53% | - | - |
| 09/18 | 3,064 | 3,064 | 2,992 | 2,992 | -1.93% | 458,800 | - | -0.99% | - | - |
| 09/17 | 2,998 | 3,051 | 2,990 | 3,051 | +2.25% | 340,000 | - | +0.83% | - | - |
| 09/16 | 2,970 | 3,001 | 2,970 | 2,984 | +0.54% | 270,200 | - | -1.45% | - | - |
| 09/15 | 2,994 | 3,013 | 2,968 | 2,968 | -0.87% | 305,300 | - | -2.11% | - | - |
| 09/14 | 2,981 | 3,035 | 2,980 | 2,994 | -0.89% | 335,400 | - | -1.38% | - | - |
| 09/11 | 2,919 | 3,021 | 2,919 | 3,021 | +2.3% | 427,500 | - | -0.53% | - | - |
| 09/10 | 2,949 | 2,964 | 2,921 | 2,953 | -0.27% | 286,000 | - | -2.73% | - | - |
| 09/09 | 2,929 | 2,981 | 2,914 | 2,961 | +1.2% | 389,600 | - | -2.5% | - | - |
| 09/08 | 3,035 | 3,050 | 2,926 | 2,926 | -4.94% | 559,700 | - | -3.62% | - | - |
| 09/07 | 3,037 | 3,078 | 3,026 | 3,078 | +2.5% | 305,800 | - | +1.35% | - | - |
| 09/04 | 3,067 | 3,071 | 2,996 | 3,003 | -2.34% | 427,600 | - | -1.09% | - | - |
| 09/03 | 3,047 | 3,075 | 3,027 | 3,075 | +0.85% | 357,900 | - | +1.28% | - | - |
| 09/02 | 3,060 | 3,086 | 3,013 | 3,049 | -1.74% | 518,300 | - | +0.49% | - | - |
| 09/01 | 3,090 | 3,138 | 3,072 | 3,103 | +0.58% | 462,400 | - | +2.34% | - | - |
| 08/31 | 3,034 | 3,102 | 3,025 | 3,085 | +1.18% | 376,200 | - | +1.78% | - | - |
| 08/28 | 3,052 | 3,075 | 3,044 | 3,049 | -0.33% | 301,200 | - | +0.73% | - | - |
| 08/27 | 3,050 | 3,104 | 3,037 | 3,059 | +0.99% | 449,300 | - | +1.09% | - | - |
| 08/26 | 3,010 | 3,038 | 2,999 | 3,029 | +1.03% | 253,200 | - | +0.17% | - | - |
| 08/25 | 3,022 | 3,031 | 2,987 | 2,998 | -0.83% | 213,900 | - | -0.73% | - | - |
| 08/24 | 3,006 | 3,034 | 2,982 | 3,023 | +0.4% | 278,700 | - | +0.2% | - | - |
| 08/21 | 3,000 | 3,012 | 2,988 | 3,011 | +0.1% | 217,400 | - | -0.13% | - | - |
| 08/20 | 3,006 | 3,012 | 2,985 | 3,008 | +1.08% | 284,600 | - | -0.23% | - | - |
| 08/19 | 3,050 | 3,055 | 2,966 | 2,976 | -3.16% | 263,400 | - | -1.23% | - | - |
| 08/18 | 3,081 | 3,104 | 3,068 | 3,073 | -0.1% | 141,100 | - | +2.09% | - | - |
| 08/17 | 3,100 | 3,113 | 3,065 | 3,076 | -0.61% | 174,000 | - | +2.4% | - | - |
| 08/14 | 3,114 | 3,124 | 3,087 | 3,095 | -0.61% | 236,100 | - | +3.27% | - | - |
| 08/13 | 3,092 | 3,114 | 3,085 | 3,114 | +1.17% | 224,600 | - | +4.18% | - | - |
| 08/12 | 3,100 | 3,114 | 3,052 | 3,078 | +0.33% | 316,800 | - | +3.25% | - | - |
| 08/10 | 3,034 | 3,082 | 3,025 | 3,068 | +1.39% | 261,000 | - | +3.06% | - | - |
| 08/07 | 3,003 | 3,058 | 2,985 | 3,026 | +1.51% | 396,400 | - | +1.78% | - | - |
| 08/06 | 2,961 | 2,995 | 2,956 | 2,981 | 0% | 248,700 | - | +0.37% | - | - |
| 08/05 | 2,983 | 2,984 | 2,955 | 2,981 | +1.64% | 224,700 | - | +0.47% | - | - |
| 08/04 | 2,959 | 2,970 | 2,912 | 2,933 | -0.85% | 272,000 | - | -1.05% | - | - |
| 08/03 | 3,002 | 3,012 | 2,916 | 2,958 | -2.92% | 382,400 | - | -0.17% | - | - |
| 07/31 | 3,037 | 3,069 | 2,985 | 3,047 | +1.33% | 374,500 | - | +2.9% | - | - |
| 07/30 | 3,032 | 3,048 | 2,996 | 3,007 | -0.46% | 248,800 | - | +1.76% | - | - |
| 07/29 | 3,048 | 3,048 | 2,952 | 3,021 | +0.77% | 552,800 | - | +2.44% | - | - |
| 07/28 | 3,088 | 3,098 | 2,986 | 2,998 | -2.41% | 596,600 | - | +1.83% | - | - |
| 07/27 | 3,049 | 3,072 | 3,011 | 3,072 | +2.23% | 318,700 | - | +4.38% | - | - |
| 07/24 | 3,025 | 3,025 | 2,979 | 3,005 | -0.1% | 627,900 | - | +2.25% | - | - |
| 07/23 | 3,010 | 3,044 | 2,996 | 3,008 | +0.13% | 378,300 | - | +2.38% | - | - |
| 07/22 | 2,973 | 3,016 | 2,956 | 3,004 | +1.83% | 278,200 | - | +2.28% | - | - |
| 07/21 | 2,924 | 2,959 | 2,913 | 2,950 | +1.13% | 325,300 | - | +0.51% | - | - |
| 07/17 | 2,955 | 2,972 | 2,866 | 2,917 | -2.05% | 423,200 | - | -0.61% | - | - |
| 07/16 | 3,003 | 3,026 | 2,976 | 2,978 | -0.83% | 275,300 | - | +1.53% | - | - |
| 07/15 | 2,955 | 3,003 | 2,949 | 3,003 | +1.66% | 413,300 | - | +2.53% | - | - |
| 07/14 | 2,915 | 2,954 | 2,894 | 2,954 | +1.34% | 452,100 | - | +0.99% | - | - |
| 07/13 | 2,940 | 2,952 | 2,901 | 2,915 | +0.14% | 443,300 | - | -0.44% | - | - |
| 07/10 | 2,916 | 2,962 | 2,899 | 2,911 | +0.34% | 552,700 | - | -0.58% | - | - |
| 07/09 | 2,892 | 2,901 | 2,860 | 2,901 | +0.31% | 292,500 | - | -0.99% | - | - |
| 07/08 | 2,880 | 2,910 | 2,865 | 2,892 | -0.65% | 440,000 | - | -1.4% | - | - |
| 07/07 | 2,999 | 3,010 | 2,911 | 2,911 | -2.71% | 313,900 | - | -0.82% | - | - |
| 07/06 | 2,980 | 2,995 | 2,960 | 2,992 | +1.32% | 320,900 | - | +1.98% | - | - |
| 07/03 | 2,936 | 2,961 | 2,919 | 2,953 | -0.2% | 250,300 | - | +0.82% | - | - |
| 07/02 | 2,934 | 2,962 | 2,903 | 2,959 | +1.86% | 361,100 | - | +1.13% | - | - |
| 07/01 | 2,923 | 2,934 | 2,886 | 2,905 | +0.38% | 204,200 | - | -0.58% | - | - |
| 06/30 | 2,903 | 2,916 | 2,875 | 2,894 | -0.52% | 315,300 | - | -0.89% | - | - |
| 06/29 | 2,921 | 2,921 | 2,863 | 2,909 | -0.38% | 351,400 | - | -0.31% | - | - |
| 06/26 | 2,939 | 2,942 | 2,879 | 2,920 | +1.07% | 389,700 | - | +0.1% | - | - |
| 06/25 | 2,979 | 2,979 | 2,886 | 2,889 | +0.66% | 256,900 | - | -0.86% | - | - |
| 06/24 | 2,906 | 2,922 | 2,853 | 2,870 | -1.03% | 261,200 | - | -1.48% | - | - |
| 06/23 | 2,978 | 2,983 | 2,900 | 2,900 | -2.36% | 231,300 | - | -0.38% | - | - |
| 06/22 | 2,980 | 2,995 | 2,968 | 2,970 | +0.07% | 199,100 | - | +2.1% | - | - |
| 06/19 | 2,990 | 3,003 | 2,957 | 2,968 | -0.44% | 351,800 | - | +2.13% | - | - |
| 06/18 | 2,976 | 2,990 | 2,953 | 2,981 | +0.17% | 276,600 | - | +2.62% | - | - |
| 06/17 | 2,944 | 2,985 | 2,931 | 2,976 | +0.68% | 223,500 | - | +2.59% | - | - |
| 06/16 | 2,945 | 2,975 | 2,941 | 2,956 | +0.27% | 254,900 | - | +2% | - | - |
| 06/15 | 2,927 | 2,968 | 2,925 | 2,948 | +2.47% | 328,900 | - | +1.8% | - | - |
| 06/12 | 2,923 | 2,928 | 2,853 | 2,877 | 0% | 440,600 | - | -0.55% | - | - |
| 06/11 | 2,867 | 2,882 | 2,815 | 2,877 | -0.62% | 529,000 | - | -0.62% | - | - |
| 06/10 | 2,992 | 2,995 | 2,874 | 2,895 | -4.2% | 506,900 | - | -0.14% | - | - |
| 06/09 | 3,000 | 3,045 | 2,985 | 3,022 | +3.32% | 566,000 | - | +4.31% | - | - |
| 06/08 | 2,917 | 2,952 | 2,881 | 2,925 | -1.42% | 347,400 | - | +1.28% | - | - |
| 06/05 | 2,964 | 2,970 | 2,917 | 2,967 | +0.24% | 258,100 | - | +2.91% | - | - |
| 06/04 | 2,945 | 2,969 | 2,922 | 2,960 | +0.03% | 344,800 | - | +2.96% | - | - |
| 06/03 | 2,900 | 2,966 | 2,882 | 2,959 | +2.71% | 474,700 | - | +3.21% | - | - |
| 06/02 | 2,832 | 2,891 | 2,778 | 2,881 | +0.66% | 450,300 | - | +0.73% | - | - |
| 06/01 | 2,879 | 2,879 | 2,828 | 2,862 | -0.8% | 428,700 | - | +0.1% | - | - |
| 05/29 | 2,858 | 2,903 | 2,851 | 2,885 | +1.19% | 388,700 | - | +0.84% | - | - |
| 05/28 | 2,869 | 2,880 | 2,819 | 2,851 | -0.35% | 245,500 | - | -0.35% | - | - |
| 05/27 | 2,889 | 2,908 | 2,850 | 2,861 | +0.56% | 320,600 | - | -0.03% | - | - |
| 05/26 | 2,888 | 2,899 | 2,835 | 2,845 | -1.49% | 281,000 | - | -0.59% | - | - |
| 05/25 | 2,862 | 2,921 | 2,840 | 2,888 | +1.73% | 230,600 | - | +0.91% | - | - |
| 05/22 | 2,885 | 2,896 | 2,827 | 2,839 | -0.6% | 339,400 | - | -0.84% | - | - |
| 05/21 | 2,878 | 2,890 | 2,847 | 2,856 | +0.99% | 244,500 | - | -0.28% | - | - |
| 05/20 | 2,865 | 2,887 | 2,801 | 2,828 | -1.08% | 354,000 | - | -1.29% | - | - |
| 05/19 | 2,920 | 2,930 | 2,849 | 2,859 | -1.28% | 393,400 | - | -0.31% | - | - |
| 05/18 | 2,911 | 2,919 | 2,868 | 2,896 | -0.99% | 346,900 | - | +0.91% | - | - |
| 05/15 | 2,937 | 2,962 | 2,889 | 2,925 | +1.11% | 384,800 | - | +1.99% | - | - |
| 05/14 | 2,893 | 2,923 | 2,753 | 2,893 | 0% | 641,900 | - | +0.98% | - | - |
| 05/13 | 2,899 | 2,915 | 2,870 | 2,893 | -0.21% | 186,300 | - | +1.01% | - | - |
| 05/12 | 2,925 | 2,954 | 2,890 | 2,899 | +0.21% | 255,600 | - | +1.29% | - | - |
| 05/11 | 2,929 | 2,951 | 2,880 | 2,893 | -1.06% | 262,700 | - | +1.12% | - | - |
| 05/08 | 2,964 | 2,964 | 2,905 | 2,924 | -1.52% | 499,000 | - | +2.31% | - | - |
| 05/07 | 2,950 | 3,037 | 2,898 | 2,969 | +4.18% | 698,400 | - | +4.07% | - | - |
| 05/01 | 2,808 | 2,862 | 2,776 | 2,850 | +1.71% | 451,700 | - | -0.07% | - | - |
| 04/30 | 2,774 | 2,802 | 2,755 | 2,802 | +0.47% | 383,500 | - | -1.89% | - | - |
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 | 2,800 7/11 | 1,925 8/17 | 3,609,600 5/17 | - | - | +13.79% 6/5 | -20.25% 8/17 |
| 2009年 3月期 | 2,100 4/30 | 580 12/4 | 2,588,300 1/7 | - | - | +30.61% 4/13 | -33.91% 10/27 |
| 2010年 3月期 | 1,480 9/11 | 835 4/1 | 4,725,900 11/9 | - | - | +16.14% 12/24 | -20.45% 11/13 |
| 2011年 3月期 | 1,823 1/12 | 1,163 3/15 | 2,634,800 3/23 | 3156億3057万 | 2013億5949万 | +12.58% 9/17 | -19.94% 3/15 |
| 2012年 3月期 | 1,854 3/28 | 1,164 8/23 | 3,014,200 7/21 | 3209億9785万 | 2015億3263万 | +12.08% 3/15 | -13.9% 8/22 |
| 2013年 3月期 | 1,906 4/2 | 1,078 10/11 | 2,536,500 10/17 | 3300億102万 | 1866億4276万 | +11.6% 11/26 | -15.44% 10/3 |
| 2014年 3月期 | 1,993 5/22 | 1,246 4/4 | 1,622,100 11/8 | 3450億6403万 | 2157億2994万 | +27.83% 5/22 | -11.25% 6/14 |
| 2015年 3月期 | 3,970 3/23 | 1,611 5/8 | 2,559,800 10/22 | 6873億5999万 | 2789億2618万 | +15.7% 11/5 | -8.15% 2/16 |
| 2016年 3月期 | 4,395 6/8 | 1,637 2/12 | 2,332,400 2/2 | 7609億4387万 | 2834億2778万 | +16.42% 11/11 | -27.8% 2/12 |
| 2017年 3月期 | 2,710 3/16 | 1,577 7/6 | 2,099,800 11/10 | 4692億543万 | 2730億3947万 | +11.87% 7/29 | -11.14% 6/28 |
| 2018年 3月期 | 2,900 11/10 | 1,977 3/26 | 2,552,900 4/20 | 5021億175万 | 3422億9488万 | +10.66% 7/18 | -12.88% 2/14 |
| 2019年 3月期 | 2,328 5/18 | 1,439 12/25 | 8,162,400 11/30 | 4030億6651万 | 2491億4635万 | +11.7% 2/4 | -15.68% 10/25 |
| 2020年 3月期 | 1,869 4/19 | 947 3/17 | 1,658,700 7/18 | 3235億9592万 | 1639億6219万 | +14.85% 9/12 | -29.15% 3/16 |
| 2021年 3月期 | 1,663 3/18 | 1,020 4/6 | 2,901,600 1/28 | 2879億2938万 | 1766億130万 | +22.61% 1/28 | -14.18% 8/5 |
| 2022年 3月期 | 1,559 7/21 | 1,019 3/9 | 2,967,200 7/21 | 2699億2297万 | 1764億2816万 | +8.23% 8/3 | -15.2% 3/8 |
| 2023年 3月期 | 1,472 3/31 | 1,036 4/12 | 2,077,700 8/3 | 2548億5992万 | 1793億7152万 | +21.8% 4/20 | -8.81% 7/6 |
| 2024年 3月期 | 2,183 8/2 | 1,442 4/6 | 4,127,900 4/20 | 3779億6142万 | 2496億6577万 | +13.49% 5/10 | -10.97% 8/3 |
| 2025年 3月期 | 2,565 2/6 | 1,854 8/5 | 1,503,600 5/14 | 4441億34万 | 3209億9884万 | +13.02% 9/3 | -19.04% 4/7 |
| 2026年 3月期 | 3,355 2/25 | 1,797 4/7 | 1,411,900 6/20 | 5559億3252万 | 3111億2995万 | +9.63% 1/23 | -9% 3/30 |
| 最新 | 3,029 2026/9/28 | 581,200 | 4873億7545万 | +0.3% 3,020 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 51%（1.51倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 67%（1.67倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -21%（0.79倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 253%（3.53倍）
- 2001/12/28 vs 2000/12/29
- -56%（0.44倍）
- 2002/12/30 vs 2001/12/28
- 131%（2.31倍）
- 2003/12/30 vs 2002/12/30
- 198%（2.98倍）
- 2004/12/30 vs 2003/12/30
- -18%（0.82倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -74%（0.26倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/09/28 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
255円（1983/03/03） - 1088%（11.88倍）
3,029円（9/28）
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。
