- 7435
- 2026/10/02
- 時価
- 118億円
- PER 予
- 10.39倍
- 2010年以降
- 赤字-39.23倍
（2010-2026年） - PBR
- 0.54倍
- 2010年以降
- 0.26-1.12倍
（2010-2026年） - 配当 予
- 2.9%
- ROE 予
- 5.17%
- ROA 予
- 2.77%
- 資料
- Link
- CSV,JSON
ナ・デックス（7435）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,412
- 始値
- 1,400
- 高値
- 1,413
- 安値
- 1,379
- 終値 -2.2%
- 1,381
- 出来高 -52.15%
- 10,000
乖離率
- 株価（5日）
移動平均値 - -1.99%
1,409 - 株価（25日）
移動平均値 - +4.46%
1,322 - 出来高（5日）
移動平均値 - -59.77%
24,860
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,400 | 1,413 | 1,379 | 1,381 | -2.2% | 10,000 | - | +4.46% | - | - |
| 10/01 | 1,410 | 1,446 | 1,390 | 1,412 | -0.42% | 20,900 | - | +6.97% | - | - |
| 09/30 | 1,425 | 1,434 | 1,412 | 1,418 | -0.28% | 16,400 | - | +7.59% | - | - |
| 09/29 | 1,410 | 1,429 | 1,383 | 1,422 | +0.64% | 19,000 | - | +8.14% | - | - |
| 09/28 | 1,355 | 1,430 | 1,355 | 1,413 | +5.37% | 58,000 | - | +7.62% | - | - |
| 09/25 | 1,342 | 1,355 | 1,336 | 1,341 | -0.07% | 13,100 | - | +2.44% | - | - |
| 09/24 | 1,296 | 1,350 | 1,296 | 1,342 | +4.03% | 34,000 | - | +2.68% | - | - |
| 09/18 | 1,285 | 1,296 | 1,285 | 1,290 | +0.39% | 11,400 | - | -1.23% | - | - |
| 09/17 | 1,270 | 1,300 | 1,270 | 1,285 | +1.82% | 11,200 | - | -1.76% | - | - |
| 09/16 | 1,265 | 1,272 | 1,260 | 1,262 | +1.61% | 9,700 | - | -3.52% | - | - |
| 09/15 | 1,244 | 1,266 | 1,235 | 1,242 | -0.16% | 11,400 | - | -5.12% | - | - |
| 09/14 | 1,241 | 1,245 | 1,220 | 1,244 | +0.4% | 11,500 | - | -5.04% | - | - |
| 09/11 | 1,240 | 1,249 | 1,211 | 1,239 | -1.82% | 14,200 | - | -5.49% | - | - |
| 09/10 | 1,276 | 1,291 | 1,252 | 1,262 | -2.25% | 26,400 | - | -3.81% | - | - |
| 09/09 | 1,288 | 1,336 | 1,270 | 1,291 | +0.16% | 56,600 | - | -1.6% | - | - |
| 09/08 | 1,359 | 1,363 | 1,289 | 1,289 | -3.08% | 77,300 | - | -1.53% | - | - |
| 09/07 | 1,308 | 1,347 | 1,308 | 1,330 | +1.92% | 14,500 | - | +1.84% | - | - |
| 09/04 | 1,311 | 1,312 | 1,293 | 1,305 | -0.46% | 6,700 | - | +0.31% | - | - |
| 09/03 | 1,262 | 1,312 | 1,259 | 1,311 | +3.23% | 20,600 | - | +1.24% | - | - |
| 09/02 | 1,320 | 1,320 | 1,266 | 1,270 | -3.93% | 27,500 | - | -1.47% | - | - |
| 09/01 | 1,322 | 1,334 | 1,314 | 1,322 | -0.75% | 12,600 | - | +2.88% | - | - |
| 08/31 | 1,343 | 1,344 | 1,310 | 1,332 | -0.82% | 32,800 | - | +4.06% | - | - |
| 08/28 | 1,368 | 1,376 | 1,343 | 1,343 | +0.07% | 15,600 | - | +5.33% | - | - |
| 08/27 | 1,369 | 1,369 | 1,340 | 1,342 | -0.67% | 21,100 | - | +5.67% | - | - |
| 08/26 | 1,336 | 1,360 | 1,336 | 1,351 | +0.67% | 18,400 | - | +6.8% | - | - |
| 08/25 | 1,361 | 1,364 | 1,330 | 1,342 | -0.74% | 28,700 | - | +6.59% | - | - |
| 08/24 | 1,352 | 1,380 | 1,348 | 1,352 | +0.15% | 26,600 | - | +7.81% | - | - |
| 08/21 | 1,388 | 1,388 | 1,338 | 1,350 | -2.32% | 32,900 | - | +8.17% | - | - |
| 08/20 | 1,324 | 1,382 | 1,317 | 1,382 | +5.98% | 36,800 | - | +11.09% | - | - |
| 08/19 | 1,304 | 1,314 | 1,285 | 1,304 | +0.23% | 41,300 | - | +5.33% | - | - |
| 08/18 | 1,319 | 1,330 | 1,293 | 1,301 | -1.36% | 13,000 | - | +5.26% | - | - |
| 08/17 | 1,330 | 1,337 | 1,310 | 1,319 | -0.3% | 37,300 | - | +6.8% | - | - |
| 08/14 | 1,294 | 1,324 | 1,284 | 1,323 | +2.24% | 23,400 | - | +7.3% | - | - |
| 08/13 | 1,293 | 1,302 | 1,283 | 1,294 | +1.17% | 22,300 | - | +5.37% | - | - |
| 08/12 | 1,276 | 1,288 | 1,270 | 1,279 | +0.24% | 5,700 | - | +4.32% | - | - |
| 08/10 | 1,287 | 1,296 | 1,275 | 1,276 | +1.03% | 15,200 | - | +4.08% | - | - |
| 08/07 | 1,260 | 1,263 | 1,250 | 1,263 | +0.24% | 6,000 | - | +2.93% | - | - |
| 08/06 | 1,276 | 1,276 | 1,237 | 1,260 | -1.25% | 26,400 | - | +2.52% | - | - |
| 08/05 | 1,220 | 1,285 | 1,220 | 1,276 | +4.68% | 20,800 | - | +3.66% | - | - |
| 08/04 | 1,212 | 1,230 | 1,212 | 1,219 | +1.33% | 7,600 | - | -1.14% | - | - |
| 08/03 | 1,209 | 1,209 | 1,188 | 1,203 | +0.59% | 18,200 | - | -2.67% | - | - |
| 07/31 | 1,181 | 1,219 | 1,178 | 1,196 | +1.87% | 16,800 | - | -3.47% | - | - |
| 07/30 | 1,173 | 1,175 | 1,145 | 1,174 | +1.82% | 11,000 | - | -5.7% | - | - |
| 07/29 | 1,163 | 1,182 | 1,136 | 1,153 | -0.86% | 17,300 | - | -7.46% | - | - |
| 07/28 | 1,202 | 1,202 | 1,155 | 1,163 | -3.24% | 53,200 | - | -6.96% | - | - |
| 07/27 | 1,196 | 1,211 | 1,188 | 1,202 | +0.5% | 18,700 | - | -4.22% | - | - |
| 07/24 | 1,215 | 1,215 | 1,193 | 1,196 | -1.89% | 11,900 | - | -4.85% | - | - |
| 07/23 | 1,231 | 1,235 | 1,215 | 1,219 | 0% | 7,100 | - | -3.33% | - | - |
| 07/22 | 1,214 | 1,234 | 1,205 | 1,219 | +0.74% | 16,600 | - | -3.48% | - | - |
| 07/21 | 1,214 | 1,225 | 1,199 | 1,210 | -0.41% | 55,000 | - | -4.27% | - | - |
| 07/17 | 1,199 | 1,225 | 1,192 | 1,215 | +1.08% | 31,600 | - | -4.41% | - | - |
| 07/16 | 1,220 | 1,220 | 1,186 | 1,202 | -3.22% | 39,600 | - | -5.06% | - | - |
| 07/15 | 1,250 | 1,250 | 1,233 | 1,242 | +0.49% | 18,300 | - | -1.11% | - | - |
| 07/14 | 1,280 | 1,282 | 1,235 | 1,236 | -1.44% | 11,400 | - | -0.56% | - | - |
| 07/13 | 1,289 | 1,296 | 1,236 | 1,254 | -2.72% | 24,400 | - | +1.62% | - | - |
| 07/10 | 1,264 | 1,295 | 1,259 | 1,289 | +1.98% | 14,900 | - | +5.4% | - | - |
| 07/09 | 1,212 | 1,265 | 1,200 | 1,264 | +5.33% | 41,300 | - | +4.2% | - | - |
| 07/08 | 1,237 | 1,237 | 1,190 | 1,200 | -3.46% | 27,400 | - | -0.17% | - | - |
| 07/07 | 1,263 | 1,276 | 1,233 | 1,243 | -2.59% | 39,900 | - | +4.02% | - | - |
| 07/06 | 1,305 | 1,324 | 1,263 | 1,276 | -2.22% | 21,800 | - | +7.59% | - | - |
| 07/03 | 1,306 | 1,316 | 1,268 | 1,305 | -0.08% | 24,700 | - | +10.97% | - | - |
| 07/02 | 1,305 | 1,314 | 1,291 | 1,306 | +0.08% | 20,300 | - | +11.62% | - | - |
| 07/01 | 1,330 | 1,330 | 1,302 | 1,305 | -1.88% | 25,500 | - | +12.31% | - | - |
| 06/30 | 1,286 | 1,333 | 1,250 | 1,330 | +3.42% | 21,400 | - | +15.95% | - | - |
| 06/29 | 1,301 | 1,328 | 1,273 | 1,286 | -0.46% | 33,400 | - | +13.6% | - | - |
| 06/26 | 1,324 | 1,324 | 1,268 | 1,292 | -3.51% | 51,500 | - | +15.46% | - | - |
| 06/25 | 1,227 | 1,349 | 1,218 | 1,339 | +10.12% | 66,400 | - | +21.18% | - | - |
| 06/24 | 1,241 | 1,268 | 1,216 | 1,216 | -1.94% | 32,800 | - | +11.46% | - | - |
| 06/23 | 1,286 | 1,286 | 1,240 | 1,240 | -3.73% | 21,800 | - | +14.71% | - | - |
| 06/22 | 1,251 | 1,288 | 1,250 | 1,288 | +2.96% | 28,400 | - | +20.37% | - | - |
| 06/19 | 1,273 | 1,276 | 1,235 | 1,251 | -2.8% | 37,900 | - | +18.24% | - | - |
| 06/18 | 1,295 | 1,301 | 1,259 | 1,287 | -0.08% | 50,700 | - | +22.92% | - | - |
| 06/17 | 1,205 | 1,295 | 1,201 | 1,288 | +4.89% | 102,500 | - | +24.44% | - | - |
| 06/16 | 1,379 | 1,379 | 1,228 | 1,228 | -11.84% | 244,800 | - | +20.04% | - | - |
| 06/15 | 1,200 | 1,393 | 1,200 | 1,393 | +27.45% | 519,900 | - | +37.38% | - | - |
| 06/12 | 1,093 | 1,093 | 1,093 | 1,093 | +15.91% | 3,000 | - | +9.52% | - | - |
| 06/11 | 932 | 947 | 923 | 943 | +1.07% | 23,400 | - | -5.13% | - | - |
| 06/10 | 938 | 951 | 919 | 933 | -7.9% | 75,800 | - | -6.42% | - | - |
| 06/09 | 993 | 1,031 | 990 | 1,013 | +3.47% | 47,800 | - | +1.2% | - | - |
| 06/08 | 990 | 1,000 | 977 | 979 | -3.93% | 27,000 | - | -2.39% | - | - |
| 06/05 | 995 | 1,030 | 987 | 1,019 | +1.7% | 26,000 | - | +1.19% | - | - |
| 06/04 | 997 | 1,007 | 986 | 1,002 | -2.15% | 32,100 | - | -1.47% | - | - |
| 06/03 | 1,010 | 1,050 | 1,004 | 1,024 | +0.69% | 37,200 | - | -0.29% | - | - |
| 06/02 | 1,000 | 1,023 | 976 | 1,017 | +0.39% | 56,900 | - | -1.74% | - | - |
| 06/01 | 1,130 | 1,130 | 1,002 | 1,013 | -12.67% | 215,700 | - | -2.97% | - | - |
| 05/29 | 1,370 | 1,390 | 1,088 | 1,160 | +5.45% | 835,800 | - | +10.06% | - | - |
| 05/28 | 954 | 1,100 | 950 | 1,100 | +15.79% | 169,800 | - | +3.97% | - | - |
| 05/27 | 947 | 958 | 939 | 950 | +0.32% | 12,400 | - | -10.71% | - | - |
| 05/26 | 951 | 954 | 946 | 947 | -0.42% | 10,200 | - | -11.99% | - | - |
| 05/25 | 957 | 977 | 951 | 951 | -0.83% | 9,700 | - | -12.59% | - | - |
| 05/22 | 980 | 980 | 954 | 959 | -1.84% | 21,700 | - | -12.82% | - | - |
| 05/21 | 977 | 980 | 964 | 977 | +1.45% | 7,100 | - | -12.22% | - | - |
| 05/20 | 980 | 981 | 960 | 963 | -1.03% | 15,600 | - | -14.32% | - | - |
| 05/19 | 990 | 998 | 973 | 973 | -1.42% | 15,300 | - | -14.35% | - | - |
| 05/18 | 982 | 989 | 975 | 987 | +0.61% | 15,700 | - | -13.95% | - | - |
| 05/15 | 970 | 992 | 963 | 981 | +1.03% | 12,600 | - | -15.21% | - | - |
| 05/14 | 1,003 | 1,006 | 970 | 971 | -3.09% | 27,400 | - | -16.87% | - | - |
| 05/13 | 998 | 1,002 | 991 | 1,002 | +0.6% | 12,800 | - | -14.94% | - | - |
| 05/12 | 1,000 | 1,006 | 991 | 996 | +0.61% | 33,300 | - | -16.09% | - | - |
| 05/11 | 1,000 | 1,000 | 988 | 990 | -0.2% | 27,000 | - | -17.09% | - | - |
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 | 1,381 2026/10/2 | 10,000 | 118億8488万 | +4.46% 1,322 | |||
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）
- 2026/10/02 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
221円（2011/03/16） - 525%（6.25倍）
1,381円（10/2）
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。
