ナ・デックス（7435）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,288
- 始値
- 1,286
- 高値
- 1,286
- 安値
- 1,240
- 終値 -3.73%
- 1,240
- 出来高 -23.24%
- 21,800
乖離率
- 株価（5日）
移動平均値 - -2.44%
1,271 - 株価（25日）
移動平均値 - +14.71%
1,081 - 出来高（5日）
移動平均値 - -54.83%
48,260
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,286 | 1,286 | 1,240 | 1,240 | -3.73% | 21,800 | 109億1262万 | +14.71% | 9.38 | 0.49 |
| 06/22 | 1,251 | 1,288 | 1,250 | 1,288 | +2.96% | 28,400 | 113億3504万 | +20.37% | 9.75 | 0.51 |
| 06/19 | 1,273 | 1,276 | 1,235 | 1,251 | -2.8% | 37,900 | 110億942万 | +18.24% | 9.47 | 0.49 |
| 06/18 | 1,295 | 1,301 | 1,259 | 1,287 | -0.08% | 50,700 | 113億2624万 | +22.92% | 9.74 | 0.51 |
| 06/17 | 1,205 | 1,295 | 1,201 | 1,288 | +4.89% | 102,500 | 113億3504万 | +24.44% | 9.75 | 0.51 |
| 06/16 | 1,379 | 1,379 | 1,228 | 1,228 | -11.84% | 244,800 | 108億701万 | +20.04% | 9.29 | 0.48 |
| 06/15 | 1,200 | 1,393 | 1,200 | 1,393 | +27.45% | 519,900 | 122億5909万 | +37.38% | 10.54 | 0.55 |
| 06/12 | 1,093 | 1,093 | 1,093 | 1,093 | +15.91% | 3,000 | 96億1894万 | +9.52% | 8.27 | 0.43 |
| 06/11 | 932 | 947 | 923 | 943 | +1.07% | 23,400 | 82億9887万 | -5.13% | 7.14 | 0.37 |
| 06/10 | 938 | 951 | 919 | 933 | -7.9% | 75,800 | 82億1086万 | -6.42% | 7.06 | 0.37 |
| 06/09 | 993 | 1,031 | 990 | 1,013 | +3.47% | 47,800 | 89億1490万 | +1.2% | 7.67 | 0.4 |
| 06/08 | 990 | 1,000 | 977 | 979 | -3.93% | 27,000 | 86億1568万 | -2.39% | 7.41 | 0.39 |
| 06/05 | 995 | 1,030 | 987 | 1,019 | +1.7% | 26,000 | 89億6770万 | +1.19% | 7.71 | 0.4 |
| 06/04 | 997 | 1,007 | 986 | 1,002 | -2.15% | 32,100 | 88億1810万 | -1.47% | 7.58 | 0.4 |
| 06/03 | 1,010 | 1,050 | 1,004 | 1,024 | +0.69% | 37,200 | 90億1171万 | -0.29% | 7.75 | 0.4 |
| 06/02 | 1,000 | 1,023 | 976 | 1,017 | +0.39% | 56,900 | 89億5010万 | -1.74% | 7.7 | 0.4 |
| 06/01 | 1,130 | 1,130 | 1,002 | 1,013 | -12.67% | 215,700 | 89億1490万 | -2.97% | 7.67 | 0.4 |
| 05/29 | 1,370 | 1,390 | 1,088 | 1,160 | +5.45% | 835,800 | 102億858万 | +10.06% | 8.78 | 0.46 |
| 05/28 | 954 | 1,100 | 950 | 1,100 | +15.79% | 169,800 | 96億8055万 | +3.97% | 8.32 | 0.43 |
| 05/27 | 947 | 958 | 939 | 950 | +0.32% | 12,400 | 83億6047万 | -10.71% | 7.19 | 0.37 |
| 05/26 | 951 | 954 | 946 | 947 | -0.42% | 10,200 | 83億3407万 | -11.99% | 7.17 | 0.37 |
| 05/25 | 957 | 977 | 951 | 951 | -0.83% | 9,700 | 83億6927万 | -12.59% | 7.2 | 0.37 |
| 05/22 | 980 | 980 | 954 | 959 | -1.84% | 21,700 | 84億3967万 | -12.82% | 7.26 | 0.38 |
| 05/21 | 977 | 980 | 964 | 977 | +1.45% | 7,100 | 85億9808万 | -12.22% | 7.39 | 0.39 |
| 05/20 | 980 | 981 | 960 | 963 | -1.03% | 15,600 | 84億7488万 | -14.32% | 7.29 | 0.38 |
| 05/19 | 990 | 998 | 973 | 973 | -1.42% | 15,300 | 85億6288万 | -14.35% | 7.36 | 0.38 |
| 05/18 | 982 | 989 | 975 | 987 | +0.61% | 15,700 | 86億8609万 | -13.95% | 7.47 | 0.39 |
| 05/15 | 970 | 992 | 963 | 981 | +1.03% | 12,600 | 86億3329万 | -15.21% | 7.42 | 0.39 |
| 05/14 | 1,003 | 1,006 | 970 | 971 | -3.09% | 27,400 | 85億4528万 | -16.87% | 7.35 | 0.38 |
| 05/13 | 998 | 1,002 | 991 | 1,002 | +0.6% | 12,800 | 88億1810万 | -14.94% | 7.58 | 0.4 |
| 05/12 | 1,000 | 1,006 | 991 | 996 | +0.61% | 33,300 | 87億6529万 | -16.09% | 7.54 | 0.39 |
| 05/11 | 1,000 | 1,000 | 988 | 990 | -0.2% | 27,000 | 87億1249万 | -17.09% | 7.49 | 0.39 |
| 05/08 | 1,016 | 1,017 | 984 | 992 | -2.36% | 44,000 | 87億3009万 | -17.4% | 7.51 | 0.39 |
| 05/07 | 1,040 | 1,045 | 1,016 | 1,016 | -1.93% | 36,900 | 89億4130万 | -15.82% | 7.69 | 0.4 |
| 05/01 | 1,063 | 1,068 | 1,033 | 1,036 | -3.09% | 41,600 | 91億1731万 | -14.45% | 7.84 | 0.41 |
| 04/30 | 1,073 | 1,073 | 1,030 | 1,069 | -1.29% | 73,300 | 94億773万 | -11.87% | 13.05 | 0.43 |
| 04/28 | 1,072 | 1,104 | 1,072 | 1,083 | -14.79% | 133,100 | 95億3094万 | -10.79% | 13.22 | 0.43 |
| 04/27 | 1,269 | 1,275 | 1,255 | 1,271 | +2.58% | 69,700 | 111億8543万 | +4.7% | 15.52 | 0.51 |
| 04/24 | 1,231 | 1,240 | 1,229 | 1,239 | +0.73% | 24,200 | 109億381万 | +2.82% | 15.13 | 0.5 |
| 04/23 | 1,249 | 1,250 | 1,229 | 1,230 | -1.52% | 28,200 | 108億2461万 | +2.5% | 15.02 | 0.49 |
| 04/22 | 1,252 | 1,257 | 1,247 | 1,249 | -0.16% | 21,200 | 109億9182万 | +4.43% | 15.25 | 0.5 |
| 04/21 | 1,256 | 1,262 | 1,250 | 1,251 | -0.4% | 18,000 | 110億942万 | +5.13% | 15.27 | 0.5 |
| 04/20 | 1,266 | 1,267 | 1,252 | 1,256 | +0.16% | 23,600 | 110億5342万 | +5.99% | 15.33 | 0.5 |
| 04/17 | 1,264 | 1,268 | 1,254 | 1,254 | +0.08% | 15,300 | 110億3582万 | +6.27% | 15.31 | 0.5 |
| 04/16 | 1,250 | 1,269 | 1,250 | 1,253 | +0.72% | 21,600 | 110億2702万 | +6.82% | 15.3 | 0.5 |
| 04/15 | 1,271 | 1,277 | 1,241 | 1,244 | -1.35% | 37,400 | 109億4782万 | +6.87% | 15.19 | 0.5 |
| 04/14 | 1,295 | 1,304 | 1,258 | 1,261 | -1.94% | 44,200 | 110億9743万 | +9.27% | 15.39 | 0.5 |
| 04/13 | 1,262 | 1,297 | 1,260 | 1,286 | +2.47% | 45,300 | 113億1744万 | +12.51% | 15.7 | 0.51 |
| 04/10 | 1,265 | 1,270 | 1,255 | 1,255 | -0.71% | 26,700 | 110億4462万 | +10.96% | 15.32 | 0.5 |
| 04/09 | 1,246 | 1,269 | 1,241 | 1,264 | +2.02% | 42,500 | 111億2383万 | +12.76% | 15.43 | 0.51 |
| 04/08 | 1,235 | 1,247 | 1,227 | 1,239 | +0.65% | 42,100 | 109億381万 | +11.62% | 15.13 | 0.5 |
| 04/07 | 1,276 | 1,289 | 1,226 | 1,231 | -2.61% | 61,300 | 108億3341万 | +11.91% | 15.03 | 0.49 |
| 04/06 | 1,238 | 1,270 | 1,237 | 1,264 | +3.27% | 44,400 | 111億2383万 | +15.65% | 15.43 | 0.51 |
| 04/03 | 1,232 | 1,240 | 1,218 | 1,224 | +0.33% | 35,100 | 107億7181万 | +12.81% | 14.94 | 0.49 |
| 04/02 | 1,195 | 1,232 | 1,194 | 1,220 | +3.21% | 44,800 | 107億3661万 | +13.17% | 14.89 | 0.49 |
| 04/01 | 1,170 | 1,194 | 1,166 | 1,182 | +1.72% | 38,000 | 104億219万 | +10.36% | 14.43 | 0.47 |
| 03/31 | 1,132 | 1,162 | 1,132 | 1,162 | +2.65% | 38,000 | 102億2618万 | +9.11% | 14.19 | 0.46 |
| 03/30 | 1,120 | 1,133 | 1,113 | 1,132 | +1.71% | 42,600 | 99億6216万 | +6.89% | 13.82 | 0.45 |
| 03/27 | 1,105 | 1,113 | 1,101 | 1,113 | +2.02% | 28,500 | 97億9495万 | +5.5% | 13.59 | 0.44 |
| 03/26 | 1,094 | 1,095 | 1,087 | 1,091 | +0.28% | 13,000 | 96億134万 | +3.81% | 13.32 | 0.44 |
| 03/25 | 1,080 | 1,088 | 1,079 | 1,088 | +0.74% | 15,100 | 95億7494万 | +3.82% | 13.28 | 0.43 |
| 03/24 | 1,071 | 1,084 | 1,071 | 1,080 | +1.41% | 15,400 | 95億454万 | +3.35% | 13.19 | 0.43 |
| 03/23 | 1,106 | 1,106 | 1,065 | 1,065 | -3.79% | 28,400 | 93億7253万 | +2.21% | 13 | 0.43 |
| 03/19 | 1,116 | 1,116 | 1,105 | 1,107 | -0.98% | 14,100 | 97億4215万 | +6.44% | 13.51 | 0.44 |
| 03/18 | 1,123 | 1,123 | 1,111 | 1,118 | -0.09% | 13,000 | 98億3895万 | +7.92% | 13.65 | 0.45 |
| 03/17 | 1,116 | 1,128 | 1,111 | 1,119 | 0% | 17,900 | 98億4775万 | +8.54% | 13.66 | 0.45 |
| 03/16 | 1,120 | 1,129 | 1,110 | 1,119 | -0.09% | 22,500 | 98億4775万 | +9.06% | 13.66 | 0.45 |
| 03/13 | 1,095 | 1,120 | 1,086 | 1,120 | +1.82% | 52,100 | 98億5656万 | +9.7% | 13.67 | 0.45 |
| 03/12 | 1,201 | 1,250 | 1,085 | 1,100 | +7.74% | 291,500 | 96億8055万 | +8.37% | 13.43 | 0.44 |
| 03/11 | 1,012 | 1,021 | 1,000 | 1,021 | +2% | 12,200 | 89億8531万 | +0.99% | 12.46 | 0.41 |
| 03/10 | 980 | 1,001 | 980 | 1,001 | +3.62% | 6,800 | 88億930万 | -0.79% | 12.22 | 0.4 |
| 03/09 | 992 | 993 | 958 | 966 | -2.82% | 10,500 | 85億128万 | -4.26% | 11.79 | 0.39 |
| 03/06 | 998 | 999 | 994 | 994 | -0.4% | 4,600 | 87億4769万 | -1.49% | 12.14 | 0.4 |
| 03/05 | 1,008 | 1,013 | 998 | 998 | +0.5% | 10,500 | 87億8289万 | -0.99% | 12.18 | 0.4 |
| 03/04 | 998 | 1,010 | 980 | 993 | -0.4% | 10,900 | 87億3889万 | -1.39% | 12.12 | 0.4 |
| 03/03 | 1,057 | 1,058 | 996 | 997 | -5.68% | 9,800 | 87億7409万 | -0.89% | 12.17 | 0.4 |
| 03/02 | 1,055 | 1,057 | 1,052 | 1,057 | +0.67% | 6,800 | 93億212万 | +5.17% | 12.9 | 0.42 |
| 02/27 | 1,043 | 1,061 | 1,043 | 1,050 | +0.19% | 8,600 | 92億4052万 | +4.79% | 12.82 | 0.42 |
| 02/26 | 1,057 | 1,057 | 1,041 | 1,048 | -0.47% | 5,500 | 92億2292万 | +4.9% | 12.79 | 0.42 |
| 02/25 | 1,038 | 1,055 | 1,038 | 1,053 | +1.64% | 8,400 | 92億6692万 | +5.83% | 12.86 | 0.42 |
| 02/24 | 1,020 | 1,036 | 1,020 | 1,036 | +2.17% | 10,800 | 91億1731万 | +4.44% | 12.65 | 0.41 |
| 02/20 | 1,012 | 1,019 | 1,012 | 1,014 | -0.59% | 3,700 | 89億2370万 | +2.42% | 12.38 | 0.41 |
| 02/19 | 1,014 | 1,022 | 1,014 | 1,020 | +0.2% | 4,900 | 89億7651万 | +3.13% | 12.45 | 0.41 |
| 02/18 | 1,014 | 1,022 | 1,014 | 1,018 | -0.1% | 5,700 | 89億5890万 | +3.04% | 12.43 | 0.41 |
| 02/17 | 1,020 | 1,023 | 1,014 | 1,019 | +0.3% | 9,100 | 89億6770万 | +3.35% | 12.44 | 0.41 |
| 02/16 | 1,012 | 1,021 | 1,012 | 1,016 | +0.4% | 8,800 | 89億4130万 | +3.15% | 12.4 | 0.41 |
| 02/13 | 1,016 | 1,017 | 1,005 | 1,012 | +0.2% | 7,500 | 89億610万 | +2.95% | 12.35 | 0.4 |
| 02/12 | 1,010 | 1,010 | 998 | 1,010 | +0.5% | 8,100 | 88億8850万 | +2.85% | 12.33 | 0.4 |
| 02/10 | 997 | 1,006 | 996 | 1,005 | +1.21% | 8,100 | 88億4450万 | +2.45% | 12.27 | 0.4 |
| 02/09 | 994 | 998 | 993 | 993 | +0.3% | 8,800 | 87億3889万 | +1.33% | 12.12 | 0.4 |
| 02/06 | 988 | 991 | 986 | 990 | +0.2% | 5,500 | 87億1249万 | +1.12% | 12.09 | 0.4 |
| 02/05 | 988 | 990 | 971 | 988 | 0% | 6,000 | 86億9489万 | +0.92% | 12.06 | 0.39 |
| 02/04 | 986 | 988 | 983 | 988 | +0.1% | 4,800 | 86億9489万 | +1.02% | 12.06 | 0.39 |
| 02/03 | 986 | 990 | 985 | 987 | +0.41% | 12,400 | 86億8609万 | +1.02% | 12.05 | 0.39 |
| 02/02 | 986 | 987 | 983 | 983 | +0.41% | 11,100 | 86億5089万 | +0.61% | 12 | 0.39 |
| 01/30 | 975 | 979 | 973 | 979 | +0.41% | 1,400 | 86億1568万 | +0.2% | 11.95 | 0.41 |
| 01/29 | 975 | 975 | 974 | 975 | +0.1% | 1,800 | 85億8048万 | -0.2% | 11.9 | 0.41 |
| 01/28 | 974 | 975 | 971 | 974 | +0.41% | 900 | 85億7168万 | -0.31% | 11.89 | 0.41 |
| 01/27 | 970 | 970 | 970 | 970 | -0.51% | 400 | 85億3648万 | -0.72% | 11.84 | 0.41 |
| 01/26 | 980 | 984 | 970 | 975 | +0.41% | 4,800 | 85億8048万 | -0.2% | 11.9 | 0.41 |
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 4月期 | 980 5/10 5/2 | 530 1/31 | 52,000 12/6 | - | - | +11.24% 10/16 | -13.41% 12/6 |
| 2009年 4月期 | 631 6/4 6/2 | 280 4/7 3/23 | 58,000 12/24 | - | - | +24.89% 6/19 | -19.84% 10/8 |
| 2010年 4月期 | 544 9/1 | 280 12/11 | 24,000 2/15 | - | - | +36.94% 7/1 | -27.06% 11/18 |
| 2011年 4月期 | 390 5/6 | 221 3/16 | 17,000 11/30 | 37億4626万 | 21億2288万 | +10.19% 2/21 | -18.28% 3/15 |
| 2012年 4月期 | 370 4/27 | 234 11/18 | 16,000 9/8 | 35億5414万 | 22億4775万 | +17.92% 3/1 | -18.63% 5/25 |
| 2013年 4月期 | 598 3/7 | 282 6/5 6/4 他3件 | 22,000 2/28 1/16 | 57億4426万 | 27億883万 | +23.91% 3/7 | -9.52% 11/2 |
| 2014年 4月期 | 931 1/23 | 460 6/7 | 145,000 12/16 | 89億4299万 | 44億1866万 | +32.75% 12/9 | -16.51% 3/20 |
| 2015年 4月期 | 1,069 3/10 | 589 6/11 | 348,000 12/8 | 102億6860万 | 56億5781万 | +28.54% 12/5 | -10.25% 1/16 |
| 2016年 4月期 | 1,139 6/9 | 340 2/12 | 541,000 6/10 | 109億4100万 | 32億6597万 | +17.46% 4/25 | -26.94% 2/12 |
| 2017年 4月期 | 874 3/10 | 405 5/17 | 932,900 3/10 | 83億9546万 | 38億9034万 | +38.32% 3/10 | -6.41% 4/12 |
| 2018年 4月期 | 1,745 1/12 | 760 5/1 | 446,700 11/29 | 167億6212万 | 73億40万 | +36.22% 12/8 | -14.9% 2/7 |
| 2019年 4月期 | 1,410 6/5 | 831 12/25 | 384,800 6/5 | 135億4417万 | 79億8241万 | +11.05% 9/7 | -19.02% 12/25 |
| 2020年 4月期 | 954 12/10 | 520 3/23 | 28,500 1/14 | 91億6393万 | 49億9501万 | +10.09% 4/15 | -29.1% 3/23 |
| 2021年 4月期 | 837 3/8 3/5 | 601 11/10 | 79,000 12/8 | 80億4005万 | 57億7308万 | +16.74% 3/5 | -7.48% 7/13 |
| 2022年 4月期 | 965 12/8 | 631 4/27 | 99,900 12/8 | 92億6959万 | 60億6125万 | +9.42% 9/2 | -10.46% 1/27 |
| 2023年 4月期 | 1,104 4/5 | 611 5/25 | 182,300 6/13 | 106億480万 | 58億6914万 | +21.15% 6/14 | -5.21% 6/1 |
| 2024年 4月期 | 1,239 9/4 | 947 6/8 6/1 | 305,000 4/19 | 119億158万 | 90億9669万 | +14.15% 6/30 | -9.55% 5/30 10/5 |
| 2025年 4月期 | 1,171 5/7 | 835 4/7 3/13 | 129,600 6/12 | 106億1300万 | 75億6777万 | +7.32% 3/25 | -16.61% 8/5 |
| 2026年 4月期 | 1,304 4/14 | 877 5/7 | 291,500 3/12 | 114億7585万 | 79億4842万 | +15.62% 4/6 | -17.42% 5/8 |
| 最新 | 1,240 2026/6/23 | 21,800 | 109億1262万 | +14.71% 1,081 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/25 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/25
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 41%（1.41倍）
- 2000/12/27 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/27
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/25 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/25
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 123%（2.23倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 180%（2.8倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/06/23 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
221円（2011/03/16） - 461%（5.61倍）
1,240円（6/23）
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。
