- 7447
- 2026/09/28
- 時価
- 509億円
- PER 予
- 17.13倍
- 2010年以降
- 11.23-31.51倍
（2010-2025年） - PBR
- 1.26倍
- 2010年以降
- 0.94-2.8倍
（2010-2025年） - 配当 予
- 4.22%
- ROE 予
- 7.36%
- ROA 予
- 6.79%
- 資料
- Link
- CSV,JSON
ナガイレーベン（7447）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,654
- 始値
- 1,658
- 高値
- 1,665
- 安値
- 1,641
- 終値 +0.24%
- 1,658
- 出来高 +92.19%
- 172,200
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,654 - 株価（25日）
移動平均値 - -2.24%
1,696 - 出来高（5日）
移動平均値 - +77.49%
97,020
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 | 1,658 | 1,665 | 1,641 | 1,658 | +0.24% | 172,200 | - | -2.24% | - | - |
| 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% | - | - |
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 8月期 | 1,073 2,145 10/31 2,145 10/16 | 846 1,691 3/3 | 214,400 107,200 2/19 | - | - | +13.24% 4/2 | -14.14% 11/22 |
| 2009年 8月期 | 999 1,998 8/24 | 726 1,452 10/10 | 147,000 73,500 10/17 | - | - | +14.32% 10/21 | -12.43% 10/10 |
| 2010年 8月期 | 1,121 2,241 6/24 | 885 1,770 9/4 | 172,600 86,300 10/5 | - | - | +9.25% 3/30 | -5.49% 11/17 |
| 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 | +8.3% 12/8 | -18.26% 3/15 |
| 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 | +8.42% 1/26 | -7.03% 11/25 |
| 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 | +22.27% 4/12 | -11.63% 5/23 |
| 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 | +13.03% 3/31 | -6.82% 12/25 |
| 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 | +12.93% 2/16 | -15.77% 9/8 |
| 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 | +12.15% 3/29 | -13.51% 1/21 |
| 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 | +10.39% 5/8 | -8.42% 3/7 |
| 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 | +7.96% 3/22 | -9.84% 7/5 |
| 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 | +6.79% 3/4 | -18.28% 12/26 |
| 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 | +18.5% 3/27 | -9.47% 3/9 |
| 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 | +7.92% 12/29 | -11.75% 2/26 |
| 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 | +5.22% 7/20 | -11.38% 10/12 |
| 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 | +6.53% 6/19 | -8.53% 10/3 |
| 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 | +7.46% 6/28 | -9.11% 8/5 |
| 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 | +10.68% 6/30 | -11.12% 10/2 |
| 最新 | 1,658 2026/9/28 | 172,200 | 509億6028万 | -2.24% 1,696 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/09/28 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
1,070円（2003/02/20） - 55%（1.55倍）
1,658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。
