- 7715
- 2026/10/01
- 時価
- 825億円
- PER 予
- 18.88倍
- 2010年以降
- 赤字-81.83倍
（2010-2026年） - PBR
- 1.61倍
- 2010年以降
- 0.5-1.55倍
（2010-2026年） - 配当 予
- 1.37%
- ROE 予
- 8.51%
- ROA 予
- 5.3%
- 資料
- Link
- CSV,JSON
長野計器（7715）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,375
- 始値
- 4,375
- 高値
- 4,400
- 安値
- 4,310
- 終値 -0.11%
- 4,370
- 出来高 -39.27%
- 80,100
乖離率
- 株価（5日）
移動平均値 - +2.41%
4,267 - 株価（25日）
移動平均値 - +8.9%
4,013 - 出来高（5日）
移動平均値 - -11.82%
90,840
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,375 | 4,400 | 4,310 | 4,370 | -0.11% | 80,100 | - | +8.9% | - | - |
| 09/30 | 4,355 | 4,435 | 4,270 | 4,375 | +2.1% | 131,900 | - | +9.62% | - | - |
| 09/29 | 4,100 | 4,315 | 4,080 | 4,285 | +4% | 125,100 | - | +7.83% | - | - |
| 09/28 | 4,255 | 4,255 | 4,115 | 4,120 | -1.55% | 50,300 | - | +4.12% | - | - |
| 09/25 | 4,075 | 4,230 | 4,025 | 4,185 | +2.07% | 66,800 | - | +6.11% | - | - |
| 09/24 | 4,100 | 4,160 | 4,075 | 4,100 | +1.74% | 81,200 | - | +4.01% | - | - |
| 09/18 | 4,005 | 4,070 | 3,955 | 4,030 | +1% | 144,400 | - | +1.92% | - | - |
| 09/17 | 3,925 | 4,005 | 3,875 | 3,990 | +2.84% | 104,400 | - | +0.5% | - | - |
| 09/16 | 3,860 | 3,910 | 3,845 | 3,880 | -0.39% | 80,300 | - | -2.39% | - | - |
| 09/15 | 3,775 | 3,925 | 3,775 | 3,895 | +2.5% | 47,400 | - | -2.09% | - | - |
| 09/14 | 3,660 | 3,845 | 3,645 | 3,800 | 0% | 76,500 | - | -4.52% | - | - |
| 09/11 | 3,720 | 3,840 | 3,705 | 3,800 | -2.94% | 86,300 | - | -4.64% | - | - |
| 09/10 | 3,895 | 3,945 | 3,855 | 3,915 | +0.38% | 46,700 | - | -2.08% | - | - |
| 09/09 | 3,910 | 4,015 | 3,890 | 3,900 | -0.13% | 62,800 | - | -2.74% | - | - |
| 09/08 | 4,110 | 4,145 | 3,905 | 3,905 | -6.58% | 96,000 | - | -2.64% | - | - |
| 09/07 | 3,920 | 4,185 | 3,920 | 4,180 | +8.15% | 105,300 | - | +4.27% | - | - |
| 09/04 | 3,865 | 3,935 | 3,820 | 3,865 | 0% | 70,000 | - | -3.18% | - | - |
| 09/03 | 3,900 | 3,955 | 3,830 | 3,865 | +0.13% | 81,600 | - | -2.74% | - | - |
| 09/02 | 4,065 | 4,090 | 3,860 | 3,860 | -6.65% | 65,500 | - | -2.38% | - | - |
| 09/01 | 4,225 | 4,250 | 4,080 | 4,135 | -2.13% | 132,200 | - | +4.92% | - | - |
| 08/31 | 3,945 | 4,255 | 3,930 | 4,225 | +5.49% | 153,500 | - | +7.51% | - | - |
| 08/28 | 3,910 | 4,035 | 3,900 | 4,005 | +2.43% | 132,800 | - | +2.32% | - | - |
| 08/27 | 3,905 | 3,980 | 3,850 | 3,910 | +1.03% | 97,900 | - | 0% | - | - |
| 08/26 | 3,850 | 3,890 | 3,785 | 3,870 | +0.39% | 66,700 | - | -0.95% | - | - |
| 08/25 | 3,800 | 3,865 | 3,780 | 3,855 | +0.52% | 104,200 | - | -1.26% | - | - |
| 08/24 | 3,960 | 3,975 | 3,825 | 3,835 | -2.91% | 128,800 | - | -1.59% | - | - |
| 08/21 | 3,800 | 3,985 | 3,785 | 3,950 | +2.6% | 134,900 | - | +1.28% | - | - |
| 08/20 | 3,800 | 3,890 | 3,735 | 3,850 | +1.58% | 109,400 | - | -1.33% | - | - |
| 08/19 | 3,965 | 3,970 | 3,790 | 3,790 | -8.56% | 131,500 | - | -2.82% | - | - |
| 08/18 | 4,370 | 4,465 | 4,140 | 4,145 | -5.9% | 180,500 | - | +6.23% | - | - |
| 08/17 | 4,440 | 4,470 | 4,295 | 4,405 | -0.34% | 281,900 | - | +13.06% | - | - |
| 08/14 | 4,135 | 4,555 | 4,120 | 4,420 | +7.41% | 329,200 | - | +14.06% | - | - |
| 08/13 | 3,950 | 4,145 | 3,760 | 4,115 | +3.78% | 366,900 | - | +6.8% | - | - |
| 08/12 | 3,950 | 4,035 | 3,860 | 3,965 | +0.63% | 136,500 | - | +3.15% | - | - |
| 08/10 | 3,900 | 3,980 | 3,885 | 3,940 | +0.25% | 84,800 | - | +2.23% | - | - |
| 08/07 | 4,055 | 4,085 | 3,860 | 3,930 | -4.38% | 90,000 | - | +1.71% | - | - |
| 08/06 | 4,160 | 4,225 | 4,070 | 4,110 | -2.61% | 115,100 | - | +5.96% | - | - |
| 08/05 | 4,000 | 4,240 | 4,000 | 4,220 | +7.24% | 92,200 | - | +8.21% | - | - |
| 08/04 | 3,875 | 3,975 | 3,825 | 3,935 | +2.61% | 72,100 | - | +0.59% | - | - |
| 08/03 | 3,750 | 3,900 | 3,705 | 3,835 | +1.72% | 150,100 | - | -2.62% | - | - |
| 07/31 | 3,620 | 3,810 | 3,520 | 3,770 | +10.23% | 122,200 | - | -4.99% | - | - |
| 07/30 | 3,355 | 3,495 | 3,310 | 3,420 | +1.94% | 86,800 | - | -14.65% | - | - |
| 07/29 | 3,540 | 3,545 | 3,270 | 3,355 | -5.36% | 133,800 | - | -17.16% | - | - |
| 07/28 | 3,770 | 3,770 | 3,525 | 3,545 | -7.68% | 65,900 | - | -13.43% | - | - |
| 07/27 | 3,855 | 3,860 | 3,740 | 3,840 | +0.13% | 66,500 | - | -7.27% | - | - |
| 07/24 | 3,830 | 3,855 | 3,790 | 3,835 | -1.67% | 60,200 | - | -8.01% | - | - |
| 07/23 | 3,880 | 3,965 | 3,865 | 3,900 | +1.3% | 105,200 | - | -7.1% | - | - |
| 07/22 | 3,855 | 3,925 | 3,830 | 3,850 | +1.72% | 85,100 | - | -8.64% | - | - |
| 07/21 | 3,730 | 3,830 | 3,610 | 3,785 | +2.57% | 99,300 | - | -10.35% | - | - |
| 07/17 | 3,805 | 3,820 | 3,600 | 3,690 | -5.51% | 102,900 | - | -12.75% | - | - |
| 07/16 | 3,980 | 3,990 | 3,870 | 3,905 | -2.25% | 100,800 | - | -7.73% | - | - |
| 07/15 | 3,860 | 4,020 | 3,815 | 3,995 | +5.41% | 151,900 | - | -5.47% | - | - |
| 07/14 | 3,810 | 3,830 | 3,710 | 3,790 | -1.56% | 76,700 | - | -10.13% | - | - |
| 07/13 | 4,000 | 4,070 | 3,810 | 3,850 | -3.51% | 79,300 | - | -8.83% | - | - |
| 07/10 | 4,085 | 4,140 | 3,990 | 3,990 | +2.44% | 88,200 | - | -5.41% | - | - |
| 07/09 | 3,930 | 4,005 | 3,870 | 3,895 | +0.91% | 62,600 | - | -7.42% | - | - |
| 07/08 | 3,860 | 4,010 | 3,860 | 3,860 | -0.9% | 90,100 | - | -8.14% | - | - |
| 07/07 | 4,170 | 4,170 | 3,865 | 3,895 | -7.37% | 91,800 | - | -7.13% | - | - |
| 07/06 | 4,255 | 4,300 | 4,090 | 4,205 | +0.48% | 116,300 | - | +0.72% | - | - |
| 07/03 | 4,185 | 4,215 | 4,010 | 4,185 | -3.24% | 161,400 | - | +1.04% | - | - |
| 07/02 | 4,440 | 4,455 | 4,295 | 4,325 | -6.28% | 98,900 | - | +5.33% | - | - |
| 07/01 | 4,450 | 4,680 | 4,430 | 4,615 | +2.1% | 211,300 | - | +13.87% | - | - |
| 06/30 | 4,655 | 4,655 | 4,455 | 4,520 | -1.42% | 165,500 | - | +13.37% | - | - |
| 06/29 | 4,580 | 4,605 | 4,390 | 4,585 | -0.22% | 127,200 | - | +16.67% | - | - |
| 06/26 | 4,735 | 4,780 | 4,515 | 4,595 | -2.96% | 140,100 | - | +18.76% | - | - |
| 06/25 | 4,650 | 4,815 | 4,575 | 4,735 | +4.99% | 148,600 | - | +24.44% | - | - |
| 06/24 | 4,345 | 4,595 | 4,305 | 4,510 | +0.78% | 117,900 | - | +20.81% | - | - |
| 06/23 | 4,745 | 4,845 | 4,475 | 4,475 | -4.58% | 140,000 | - | +22% | - | - |
| 06/22 | 4,535 | 4,740 | 4,495 | 4,690 | +3.42% | 135,200 | - | +29.99% | - | - |
| 06/19 | 4,600 | 4,645 | 4,485 | 4,535 | -0.87% | 214,400 | - | +28.14% | - | - |
| 06/18 | 4,360 | 4,615 | 4,360 | 4,575 | +6.64% | 207,900 | - | +31.47% | - | - |
| 06/17 | 4,000 | 4,300 | 3,995 | 4,290 | +5.93% | 173,100 | - | +25.55% | - | - |
| 06/16 | 3,995 | 4,120 | 3,935 | 4,050 | +1.89% | 135,900 | - | +20% | - | - |
| 06/15 | 3,885 | 3,980 | 3,870 | 3,975 | +6.14% | 91,700 | - | +18.91% | - | - |
| 06/12 | 3,835 | 3,875 | 3,715 | 3,745 | -0.66% | 129,900 | - | +12.84% | - | - |
| 06/11 | 3,705 | 3,795 | 3,560 | 3,770 | +0.27% | 136,000 | - | +14.35% | - | - |
| 06/10 | 3,895 | 4,070 | 3,750 | 3,760 | -4.93% | 230,700 | - | +14.88% | - | - |
| 06/09 | 3,795 | 4,000 | 3,740 | 3,955 | +6.17% | 273,100 | - | +21.8% | - | - |
| 06/08 | 3,605 | 3,860 | 3,605 | 3,725 | +0.27% | 241,000 | - | +15.97% | - | - |
| 06/05 | 3,700 | 3,760 | 3,620 | 3,715 | -1.46% | 151,100 | - | +16.71% | - | - |
| 06/04 | 3,625 | 3,885 | 3,585 | 3,770 | +3.43% | 252,500 | - | +19.53% | - | - |
| 06/03 | 3,425 | 3,680 | 3,400 | 3,645 | +6.42% | 210,000 | - | +16.71% | - | - |
| 06/02 | 3,355 | 3,440 | 3,285 | 3,425 | +1.33% | 139,800 | - | +10.59% | - | - |
| 06/01 | 3,495 | 3,495 | 3,290 | 3,380 | +2.89% | 207,100 | - | +9.7% | - | - |
| 05/29 | 3,050 | 3,310 | 3,050 | 3,285 | +9.54% | 170,900 | - | +7% | - | - |
| 05/28 | 2,959 | 3,010 | 2,928 | 2,999 | +1.52% | 127,000 | - | -2.03% | - | - |
| 05/27 | 3,140 | 3,170 | 2,952 | 2,954 | -4.86% | 61,800 | - | -3.53% | - | - |
| 05/26 | 3,085 | 3,125 | 3,060 | 3,105 | +1.8% | 57,300 | - | +1.27% | - | - |
| 05/25 | 3,065 | 3,085 | 3,030 | 3,050 | +1.33% | 57,500 | - | -0.52% | - | - |
| 05/22 | 2,986 | 3,020 | 2,986 | 3,010 | +2.52% | 54,800 | - | -1.89% | - | - |
| 05/21 | 2,901 | 2,994 | 2,901 | 2,936 | +1.63% | 44,400 | - | -4.4% | - | - |
| 05/20 | 2,922 | 2,922 | 2,841 | 2,889 | -2.3% | 93,200 | - | -6.05% | - | - |
| 05/19 | 2,963 | 2,993 | 2,900 | 2,957 | -0.2% | 104,000 | - | -3.96% | - | - |
| 05/18 | 3,030 | 3,040 | 2,880 | 2,963 | -3.64% | 121,200 | - | -3.77% | - | - |
| 05/15 | 3,050 | 3,195 | 3,010 | 3,075 | +2.33% | 209,400 | - | -0.06% | - | - |
| 05/14 | 2,900 | 3,070 | 2,891 | 3,005 | -6.97% | 287,700 | - | -2.09% | - | - |
| 05/13 | 3,280 | 3,285 | 3,185 | 3,230 | -0.46% | 145,700 | - | +5.45% | - | - |
| 05/12 | 3,385 | 3,395 | 3,240 | 3,245 | -3.85% | 163,400 | - | +6.5% | - | - |
| 05/11 | 3,300 | 3,385 | 3,290 | 3,375 | +5.3% | 121,600 | - | +11.35% | - | - |
| 05/08 | 3,135 | 3,205 | 3,135 | 3,205 | +1.26% | 69,100 | - | +6.69% | - | - |
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 | 3,155 3,470 7/10 | 784 1/18 1/17 他2件 | 585,500 10/17 | - | - | +35.94% 7/9 | -35.13% 10/18 |
| 2009年 3月期 | 1,200 5/8 5/7 他3件 | 590 2/12 | 86,200 4/28 | - | - | +15.51% 4/20 | -19.33% 10/27 |
| 2010年 3月期 | 903 4/21 | 441 11/19 | 136,800 7/17 | - | - | +16.8% 12/25 | -18.94% 11/19 |
| 2011年 3月期 | 790 2/18 | 540 3/16 | 44,100 12/10 | 151億5297万 | 103億5773万 | +13.84% 11/25 | -23.16% 3/15 |
| 2012年 3月期 | 824 9/30 | 591 8/9 | 27,200 12/9 | 158億513万 | 113億3596万 | +11.7% 8/30 | -14.66% 8/9 |
| 2013年 3月期 | 782 4/2 | 561 6/4 | 37,600 3/8 | 149億9952万 | 107億6053万 | +10.81% 8/16 | -16.83% 5/16 |
| 2014年 3月期 | 815 5/15 | 590 2/5 | 57,000 5/15 | 156億3250万 | 121億4396万 | +8.28% 5/17 | -9.94% 2/5 |
| 2015年 3月期 | 758 3/23 | 612 10/17 | 54,600 9/12 | 156億190万 | 125億9678万 | +8.38% 6/24 | -10.04% 10/17 |
| 2016年 3月期 | 940 8/18 | 540 2/12 | 684,600 12/2 | 193億4800万 | 104億9381万 | +16.06% 5/29 | -18.21% 2/12 |
| 2017年 3月期 | 759 3/28 3/10 | 533 6/24 | 75,700 5/12 | 147億4963万 | 103億5778万 | +6.52% 10/26 | -7.55% 5/16 |
| 2018年 3月期 | 1,500 11/13 | 675 4/13 | 1,224,800 8/10 | 291億4947万 | 131億1726万 | +17.96% 9/1 | -13.98% 2/14 |
| 2019年 3月期 | 1,507 5/21 | 703 12/25 | 181,700 5/21 | 292億8550万 | 136億6138万 | +14.26% 5/21 | -20.47% 12/25 |
| 2020年 3月期 | 1,083 1/24 | 613 3/13 | 3,078,800 12/18 | 210億4592万 | 119億1241万 | +25.32% 12/17 | -24.89% 3/13 |
| 2021年 3月期 | 1,069 5/29 | 711 4/6 | 1,301,100 12/21 | 207億7385万 | 138億1685万 | +23.33% 5/13 | -13.23% 8/20 |
| 2022年 3月期 | 1,859 11/22 | 976 4/1 | 1,120,500 9/27 | 361億2591万 | 189億6659万 | +27.93% 11/19 | -16.84% 1/27 |
| 2023年 3月期 | 1,330 3/31 | 1,004 10/3 | 235,800 8/12 | 258億4586万 | 195億1071万 | +8.56% 11/22 | -7.46% 9/5 |
| 2024年 3月期 | 2,795 9/26 | 1,238 4/10 4/7 | 1,204,500 8/10 | 543億1519万 | 240億5803万 | +25.08% 5/22 | -14.15% 10/4 |
| 2025年 3月期 | 3,555 7/10 7/9 | 1,871 3/4 | 821,500 5/13 | 690億8425万 | 363億5911万 | +18.43% 5/13 | -33.59% 8/5 |
| 2026年 3月期 | 3,135 3/3 2/25 | 1,531 4/7 | 553,300 9/10 | 592億2793万 | 297億5189万 | +11.41% 2/10 | -8.45% 3/30 |
| 最新 | 4,370 2026/10/1 | 80,100 | 825億6015万 | +8.9% 4,013 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 82%（1.82倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/10/01 vs 2025/12/30
- 80%（1.8倍）
- 過去安値
441円（2009/11/19） - 891%（9.91倍）
4,370円（10/1）
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。
