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
09/25	1,649	1,654	1,644	1,654	+0.3%	89,600	-	-2.76%	-	-
09/24	1,646	1,650	1,636	1,649	+0.3%	87,400	-	-3.34%	-	-
09/18	1,663	1,663	1,639	1,644	-1.14%	78,700	-	-3.92%	-	-
09/17	1,661	1,670	1,660	1,663	+0.42%	57,200	-	-3.15%	-	-
09/16	1,653	1,659	1,645	1,656	+0.3%	43,800	-	-3.83%	-	-
09/15	1,658	1,658	1,646	1,651	+0.18%	46,000	-	-4.46%	-	-
09/14	1,639	1,654	1,639	1,648	+0.49%	48,300	-	-4.9%	-	-
09/11	1,629	1,640	1,624	1,640	-0.3%	76,300	-	-5.69%	-	-
09/10	1,645	1,651	1,636	1,645	0%	41,700	-	-5.68%	-	-
09/09	1,660	1,667	1,645	1,645	-1.32%	72,000	-	-5.89%	-	-
09/08	1,669	1,675	1,660	1,667	-0.24%	58,200	-	-4.85%	-	-
09/07	1,685	1,690	1,669	1,671	-1.12%	76,100	-	-4.84%	-	-
09/04	1,695	1,695	1,679	1,690	-0.06%	72,500	-	-3.98%	-	-
09/03	1,699	1,703	1,687	1,691	+0.06%	65,700	-	-4.25%	-	-
09/02	1,702	1,706	1,676	1,690	-1.05%	106,900	-	-4.63%	-	-
09/01	1,702	1,718	1,693	1,708	+0.35%	163,300	-	-3.83%	-	-
08/31	1,700	1,713	1,687	1,702	-0.58%	131,500	-	-4.33%	-	-
08/28	1,682	1,716	1,669	1,712	-3.93%	303,300	-	-3.87%	-	-
08/27	1,789	1,795	1,776	1,782	-0.56%	171,700	-	-0.06%	-	-
08/26	1,803	1,812	1,792	1,792	-0.06%	154,900	-	+0.62%	-	-
08/25	1,795	1,827	1,786	1,793	+0.34%	161,300	-	+0.73%	-	-
08/24	1,774	1,799	1,765	1,787	+0.73%	126,400	-	+0.51%	-	-
08/21	1,790	1,793	1,773	1,774	-0.95%	108,200	-	-0.17%	-	-
08/20	1,780	1,797	1,769	1,791	+0.56%	66,400	-	+0.9%	-	-
08/19	1,770	1,786	1,764	1,781	+0.62%	83,300	-	+0.45%	-	-
08/18	1,772	1,786	1,762	1,770	-0.84%	139,300	-	-0.06%	-	-
08/17	1,799	1,802	1,784	1,785	-0.94%	92,800	-	+0.85%	-	-
08/14	1,787	1,802	1,775	1,802	+0.84%	72,400	-	+1.87%	-	-
08/13	1,783	1,800	1,773	1,787	0%	87,300	-	+1.07%	-	-
08/12	1,797	1,803	1,775	1,787	-0.5%	82,500	-	+1.13%	-	-
08/10	1,800	1,810	1,783	1,796	+0.5%	86,700	-	+1.7%	-	-
08/07	1,768	1,795	1,764	1,787	+1.07%	82,400	-	+1.3%	-	-
08/06	1,747	1,774	1,741	1,768	+1.2%	52,700	-	+0.4%	-	-
08/05	1,746	1,755	1,737	1,747	0%	101,700	-	-0.68%	-	-
08/04	1,760	1,763	1,741	1,747	-0.63%	114,100	-	-0.68%	-	-
08/03	1,775	1,784	1,756	1,758	-1.51%	181,300	-	+0.17%	-	-
07/31	1,811	1,816	1,779	1,785	-2.14%	103,200	-	+2.06%	-	-
07/30	1,839	1,845	1,822	1,824	-0.92%	104,400	-	+4.65%	-	-
07/29	1,807	1,852	1,806	1,841	+2.85%	136,900	-	+6.11%	-	-
07/28	1,796	1,801	1,783	1,790	-0.11%	54,100	-	+3.65%	-	-
07/27	1,761	1,797	1,761	1,792	+2.52%	58,400	-	+4.19%	-	-
07/24	1,738	1,752	1,725	1,748	-0.06%	49,000	-	+1.98%	-	-
07/23	1,762	1,762	1,735	1,749	-0.11%	57,900	-	+2.34%	-	-
07/22	1,752	1,762	1,741	1,751	-0.06%	88,400	-	+2.76%	-	-
07/21	1,752	1,775	1,750	1,752	0%	62,800	-	+3.12%	-	-
07/17	1,753	1,767	1,751	1,752	0%	55,100	-	+3.36%	-	-
07/16	1,747	1,767	1,743	1,752	+0.63%	48,400	-	+3.55%	-	-
07/15	1,736	1,747	1,736	1,741	+0.29%	42,300	-	+3.08%	-	-
07/14	1,737	1,755	1,735	1,736	+0.23%	38,600	-	+2.97%	-	-
07/13	1,755	1,767	1,732	1,732	-0.97%	42,100	-	+2.91%	-	-
07/10	1,771	1,775	1,745	1,749	-0.63%	67,000	-	+4.11%	-	-
07/09	1,771	1,775	1,756	1,760	-0.62%	68,500	-	+4.95%	-	-
07/08	1,783	1,798	1,771	1,771	0%	64,300	-	+5.92%	-	-
07/07	1,765	1,784	1,765	1,771	+0.45%	59,000	-	+6.24%	-	-
07/06	1,732	1,773	1,731	1,763	+2.03%	80,100	-	+6.14%	-	-
07/03	1,720	1,751	1,718	1,728	+0.52%	65,500	-	+4.35%	-	-
07/02	1,713	1,745	1,713	1,719	+0.35%	61,000	-	+3.99%	-	-
07/01	1,749	1,758	1,713	1,713	-2.06%	122,300	-	+3.63%	-	-
06/30	1,740	1,796	1,720	1,749	+6.84%	365,800	-	+5.94%	-	-
06/29	1,634	1,660	1,634	1,637	+1.36%	82,400	-	-0.67%	-	-
06/26	1,635	1,637	1,615	1,615	-1.04%	32,500	-	-2.12%	-	-
06/25	1,637	1,646	1,630	1,632	-0.31%	32,500	-	-1.27%	-	-
06/24	1,637	1,657	1,636	1,637	+0.06%	51,200	-	-1.03%	-	-
06/23	1,623	1,643	1,613	1,636	+0.86%	57,800	-	-1.21%	-	-
06/22	1,623	1,634	1,614	1,622	-0.8%	47,700	-	-2.17%	-	-
06/19	1,626	1,635	1,620	1,635	+0.8%	48,500	-	-1.45%	-	-
06/18	1,621	1,634	1,613	1,622	+0.06%	41,400	-	-2.35%	-	-
06/17	1,637	1,640	1,621	1,621	-1.28%	54,700	-	-2.53%	-	-
06/16	1,647	1,651	1,622	1,642	-0.42%	48,200	-	-1.38%	-	-
06/15	1,674	1,675	1,644	1,649	-1.2%	59,700	-	-0.9%	-	-
06/12	1,668	1,675	1,657	1,669	+0.06%	50,100	-	+0.3%	-	-
06/11	1,669	1,676	1,657	1,668	-0.06%	25,800	-	+0.36%	-	-
06/10	1,651	1,673	1,646	1,669	+0.85%	48,700	-	+0.42%	-	-
06/09	1,666	1,683	1,655	1,655	-0.66%	28,600	-	-0.42%	-	-
06/08	1,676	1,692	1,659	1,666	-0.6%	41,400	-	+0.12%	-	-
06/05	1,654	1,687	1,654	1,676	+2.13%	42,600	-	+0.66%	-	-
06/04	1,631	1,651	1,631	1,641	-0.18%	35,500	-	-1.5%	-	-
06/03	1,611	1,644	1,609	1,644	+1.86%	35,600	-	-1.38%	-	-
06/02	1,619	1,639	1,598	1,614	-1.1%	77,300	-	-3.35%	-	-
06/01	1,672	1,672	1,618	1,632	-2.22%	74,800	-	-2.63%	-	-
05/29	1,705	1,705	1,669	1,669	-1.82%	102,700	-	-0.77%	-	-
05/28	1,690	1,702	1,682	1,700	+1.07%	44,300	-	+0.83%	-	-
05/27	1,676	1,682	1,664	1,682	+0.54%	41,400	-	-0.41%	-	-
05/26	1,666	1,673	1,663	1,673	-0.12%	30,400	-	-1.12%	-	-
05/25	1,700	1,700	1,658	1,675	-1%	47,000	-	-1.18%	-	-
05/22	1,681	1,696	1,673	1,692	+1.5%	48,900	-	-0.35%	-	-
05/21	1,671	1,687	1,665	1,667	-0.12%	35,700	-	-1.94%	-	-
05/20	1,690	1,690	1,651	1,669	-1.36%	55,300	-	-1.94%	-	-
05/19	1,682	1,698	1,676	1,692	+2.42%	72,300	-	-0.82%	-	-
05/18	1,678	1,678	1,648	1,652	-2.02%	70,500	-	-3.34%	-	-
05/15	1,679	1,696	1,672	1,686	+1.02%	51,000	-	-1.52%	-	-
05/14	1,666	1,682	1,660	1,669	+0.18%	36,800	-	-2.57%	-	-
05/13	1,633	1,682	1,633	1,666	+2.65%	54,400	-	-2.86%	-	-
05/12	1,639	1,646	1,620	1,623	-1.64%	80,200	-	-5.42%	-	-
05/11	1,621	1,650	1,621	1,650	+1.16%	51,200	-	-4.01%	-	-
05/08	1,653	1,654	1,621	1,631	-1.33%	87,500	-	-5.12%	-	-
05/07	1,670	1,672	1,646	1,653	-1.2%	95,700	-	-3.95%	-	-
05/01	1,703	1,703	1,669	1,673	-1.18%	56,100	-	-2.96%	-	-
04/30	1,671	1,698	1,671	1,693	-0.7%	64,400	-	-1.86%	-	-
04/28	1,695	1,713	1,693	1,705	+0.77%	89,500	-	-1.22%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 8月期	1,121 2,241 6/24	885 1,770 9/4	172,600 86,300 10/5	-	-	384億2718万 8/31
2011年 8月期	1,225 2,449 8/8	733 1,465 3/15	103,000 51,500 8/26	468億1998万	280億787万	446億9788万 8/31
2012年 8月期	1,300 8/27 8/23	971 12/19	207,200 8/27	497億680万	371億2715万	461億8908万 8/31
2013年 8月期	1,738 4/12	1,100 11/16	138,700 3/8	664億5416万	420億5960万	506億8494万 8/30
2014年 8月期	2,281 4/1	1,466 10/8	115,200 8/27	872億1631万	560億5397万	693億8348万 8/29
2015年 8月期	2,828 8/17	1,810 1/13 12/17	214,200 8/26	1081億3140万	692億716万	817億1988万 8/31
2016年 8月期	2,591 7/14	1,740 1/21	166,700 10/2	990億6947万	665億3064万	698億8403万 8/31
2017年 8月期	2,792 8/10	2,036 9/12	224,900 4/27	1067億5491万	778億4849万	913億6124万 8/31
2018年 8月期	3,225 4/19	2,546 8/29	191,300 4/26	1233億1110万	973億4885万	861億7479万 8/31
2019年 8月期	2,828 10/2	1,900 8/29	151,600 8/29	1081億3140万	726億4840万	692億6567万 8/30
2020年 8月期	2,874 7/21	2,011 3/13	234,200 4/28	1098億9026万	768億9259万	895億877万 8/31
2021年 8月期	3,115 2/9	2,465 7/9	143,000 8/27	1191億514万	942億5174万	839億3867万 8/31
2022年 8月期	2,818 9/17	1,796 6/20	154,500 8/29	1077億4904万	686億7185万	630億3639万 8/31
2023年 8月期	2,377 7/31	1,830 1/13	204,800 10/28	849億4447万	653億9688万	708億8631万 8/31
2024年 8月期	2,702 7/31	1,974 10/16	120,700 10/3	965億5867万	705億4286万	768億6671万 8/30
2025年 8月期	2,623 9/26	1,725 2/28	679,800 2/28	937億3552万	616億4460万	621億7874万 8/29
最新	1,654 2026/9/25		89,600	508億3734万

ナガイレーベン（7447）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート