長野計器（7715）の株価チャート
株価
8/17
- 前日 (8/14)
- 4,420
- 始値
- 4,440
- 高値
- 4,470
- 安値
- 4,295
- 終値 -0.34%
- 4,405
- 出来高 -14.37%
- 281,900
乖離率
- 株価（5日）
移動平均値 - +5.66%
4,169 - 株価（25日）
移動平均値 - +13.06%
3,896 - 出来高（5日）
移動平均値 - +17.53%
239,860
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,440 | 4,470 | 4,295 | 4,405 | -0.34% | 281,900 | 832億2139万 | +13.06% | 19.03 | 1.62 |
| 08/14 | 4,135 | 4,555 | 4,120 | 4,420 | +7.41% | 329,200 | 835億477万 | +14.06% | 19.09 | 1.62 |
| 08/13 | 3,950 | 4,145 | 3,760 | 4,115 | +3.78% | 366,900 | 777億4257万 | +6.8% | 17.77 | 1.51 |
| 08/12 | 3,950 | 4,035 | 3,860 | 3,965 | +0.63% | 136,500 | 749億869万 | +3.15% | 17.13 | 1.46 |
| 08/10 | 3,900 | 3,980 | 3,885 | 3,940 | +0.25% | 84,800 | 744億3638万 | +2.23% | 17.02 | 1.45 |
| 08/07 | 4,055 | 4,085 | 3,860 | 3,930 | -4.38% | 90,000 | 742億4746万 | +1.71% | 16.97 | 1.44 |
| 08/06 | 4,160 | 4,225 | 4,070 | 4,110 | -2.61% | 115,100 | 776億4810万 | +5.96% | 17.75 | 1.51 |
| 08/05 | 4,000 | 4,240 | 4,000 | 4,220 | +7.24% | 92,200 | 797億2628万 | +8.21% | 18.23 | 1.55 |
| 08/04 | 3,875 | 3,975 | 3,825 | 3,935 | +2.61% | 72,100 | 743億4192万 | +0.59% | 17 | 1.45 |
| 08/03 | 3,750 | 3,900 | 3,705 | 3,835 | +1.72% | 150,100 | 724億5267万 | -2.62% | 16.56 | 1.41 |
| 07/31 | 3,620 | 3,810 | 3,520 | 3,770 | +10.23% | 122,200 | 712億2466万 | -4.99% | 16.28 | 1.39 |
| 07/30 | 3,355 | 3,495 | 3,310 | 3,420 | +1.94% | 86,800 | 646億1229万 | -14.65% | 14.77 | 1.26 |
| 07/29 | 3,540 | 3,545 | 3,270 | 3,355 | -5.36% | 133,800 | 633億8428万 | -17.16% | 14.49 | 1.23 |
| 07/28 | 3,770 | 3,770 | 3,525 | 3,545 | -7.68% | 65,900 | 669億7385万 | -13.43% | 15.31 | 1.3 |
| 07/27 | 3,855 | 3,860 | 3,740 | 3,840 | +0.13% | 66,500 | 725億4713万 | -7.27% | 16.59 | 1.41 |
| 07/24 | 3,830 | 3,855 | 3,790 | 3,835 | -1.67% | 60,200 | 724億5267万 | -8.01% | 16.56 | 1.41 |
| 07/23 | 3,880 | 3,965 | 3,865 | 3,900 | +1.3% | 105,200 | 736億8068万 | -7.1% | 16.85 | 1.43 |
| 07/22 | 3,855 | 3,925 | 3,830 | 3,850 | +1.72% | 85,100 | 727億3606万 | -8.64% | 16.63 | 1.41 |
| 07/21 | 3,730 | 3,830 | 3,610 | 3,785 | +2.57% | 99,300 | 715億805万 | -10.35% | 16.35 | 1.39 |
| 07/17 | 3,805 | 3,820 | 3,600 | 3,690 | -5.51% | 102,900 | 697億1326万 | -12.75% | 15.94 | 1.36 |
| 07/16 | 3,980 | 3,990 | 3,870 | 3,905 | -2.25% | 100,800 | 737億7515万 | -7.73% | 16.87 | 1.43 |
| 07/15 | 3,860 | 4,020 | 3,815 | 3,995 | +5.41% | 151,900 | 754億7547万 | -5.47% | 17.26 | 1.47 |
| 07/14 | 3,810 | 3,830 | 3,710 | 3,790 | -1.56% | 76,700 | 716億251万 | -10.13% | 16.37 | 1.39 |
| 07/13 | 4,000 | 4,070 | 3,810 | 3,850 | -3.51% | 79,300 | 727億3606万 | -8.83% | 16.63 | 1.41 |
| 07/10 | 4,085 | 4,140 | 3,990 | 3,990 | +2.44% | 88,200 | 753億8101万 | -5.41% | 17.23 | 1.47 |
| 07/09 | 3,930 | 4,005 | 3,870 | 3,895 | +0.91% | 62,600 | 735億8622万 | -7.42% | 16.82 | 1.43 |
| 07/08 | 3,860 | 4,010 | 3,860 | 3,860 | -0.9% | 90,100 | 729億2498万 | -8.14% | 16.67 | 1.42 |
| 07/07 | 4,170 | 4,170 | 3,865 | 3,895 | -7.37% | 91,800 | 735億8622万 | -7.13% | 16.82 | 1.43 |
| 07/06 | 4,255 | 4,300 | 4,090 | 4,205 | +0.48% | 116,300 | 794億4289万 | +0.72% | 18.16 | 1.54 |
| 07/03 | 4,185 | 4,215 | 4,010 | 4,185 | -3.24% | 161,400 | 790億6504万 | +1.04% | 18.08 | 1.54 |
| 07/02 | 4,440 | 4,455 | 4,295 | 4,325 | -6.28% | 98,900 | 817億999万 | +5.33% | 18.68 | 1.59 |
| 07/01 | 4,450 | 4,680 | 4,430 | 4,615 | +2.1% | 211,300 | 871億8881万 | +13.87% | 19.93 | 1.7 |
| 06/30 | 4,655 | 4,655 | 4,455 | 4,520 | -1.42% | 165,500 | 853億9402万 | +13.37% | 19.52 | 1.66 |
| 06/29 | 4,580 | 4,605 | 4,390 | 4,585 | -0.22% | 127,200 | 866億2203万 | +16.67% | 19.8 | 1.68 |
| 06/26 | 4,735 | 4,780 | 4,515 | 4,595 | -2.96% | 140,100 | 868億1096万 | +18.76% | 19.85 | 1.69 |
| 06/25 | 4,650 | 4,815 | 4,575 | 4,735 | +4.99% | 148,600 | 894億5591万 | +24.44% | 20.45 | 1.74 |
| 06/24 | 4,345 | 4,595 | 4,305 | 4,510 | +0.78% | 117,900 | 852億510万 | +20.81% | 19.48 | 1.66 |
| 06/23 | 4,745 | 4,845 | 4,475 | 4,475 | -4.58% | 140,000 | 845億4386万 | +22% | 19.33 | 1.64 |
| 06/22 | 4,535 | 4,740 | 4,495 | 4,690 | +3.42% | 135,200 | 886億574万 | +29.99% | 20.26 | 1.72 |
| 06/19 | 4,600 | 4,645 | 4,485 | 4,535 | -0.87% | 214,400 | 856億7741万 | +28.14% | 19.59 | 1.67 |
| 06/18 | 4,360 | 4,615 | 4,360 | 4,575 | +6.64% | 207,900 | 864億3311万 | +31.47% | 19.76 | 1.68 |
| 06/17 | 4,000 | 4,300 | 3,995 | 4,290 | +5.93% | 173,100 | 810億4875万 | +25.55% | 18.53 | 1.58 |
| 06/16 | 3,995 | 4,120 | 3,935 | 4,050 | +1.89% | 135,900 | 765億1456万 | +20% | 17.49 | 1.49 |
| 06/15 | 3,885 | 3,980 | 3,870 | 3,975 | +6.14% | 91,700 | 750億9762万 | +18.91% | 17.17 | 1.46 |
| 06/12 | 3,835 | 3,875 | 3,715 | 3,745 | -0.66% | 129,900 | 707億5235万 | +12.84% | 16.18 | 1.38 |
| 06/11 | 3,705 | 3,795 | 3,560 | 3,770 | +0.27% | 136,000 | 712億2466万 | +14.35% | 16.28 | 1.39 |
| 06/10 | 3,895 | 4,070 | 3,750 | 3,760 | -4.93% | 230,700 | 710億3573万 | +14.88% | 16.24 | 1.38 |
| 06/09 | 3,795 | 4,000 | 3,740 | 3,955 | +6.17% | 273,100 | 747億1977万 | +21.8% | 17.08 | 1.45 |
| 06/08 | 3,605 | 3,860 | 3,605 | 3,725 | +0.27% | 241,000 | 703億7450万 | +15.97% | 16.09 | 1.37 |
| 06/05 | 3,700 | 3,760 | 3,620 | 3,715 | -1.46% | 151,100 | 701億8557万 | +16.71% | 16.05 | 1.36 |
| 06/04 | 3,625 | 3,885 | 3,585 | 3,770 | +3.43% | 252,500 | 712億2466万 | +19.53% | 16.28 | 1.39 |
| 06/03 | 3,425 | 3,680 | 3,400 | 3,645 | +6.42% | 210,000 | 688億6310万 | +16.71% | 15.74 | 1.34 |
| 06/02 | 3,355 | 3,440 | 3,285 | 3,425 | +1.33% | 139,800 | 647億675万 | +10.59% | 14.79 | 1.26 |
| 06/01 | 3,495 | 3,495 | 3,290 | 3,380 | +2.89% | 207,100 | 638億5659万 | +9.7% | 14.6 | 1.24 |
| 05/29 | 3,050 | 3,310 | 3,050 | 3,285 | +9.54% | 170,900 | 620億6180万 | +7% | 14.19 | 1.21 |
| 05/28 | 2,959 | 3,010 | 2,928 | 2,999 | +1.52% | 127,000 | 566億5855万 | -2.03% | 12.95 | 1.1 |
| 05/27 | 3,140 | 3,170 | 2,952 | 2,954 | -4.86% | 61,800 | 558億839万 | -3.53% | 12.76 | 1.09 |
| 05/26 | 3,085 | 3,125 | 3,060 | 3,105 | +1.8% | 57,300 | 586億6116万 | +1.27% | 13.41 | 1.14 |
| 05/25 | 3,065 | 3,085 | 3,030 | 3,050 | +1.33% | 57,500 | 576億2207万 | -0.52% | 13.17 | 1.12 |
| 05/22 | 2,986 | 3,020 | 2,986 | 3,010 | +2.52% | 54,800 | 568億6637万 | -1.89% | 13 | 1.11 |
| 05/21 | 2,901 | 2,994 | 2,901 | 2,936 | +1.63% | 44,400 | 554億6833万 | -4.4% | 12.68 | 1.08 |
| 05/20 | 2,922 | 2,922 | 2,841 | 2,889 | -2.3% | 93,200 | 545億8038万 | -6.05% | 12.48 | 1.06 |
| 05/19 | 2,963 | 2,993 | 2,900 | 2,957 | -0.2% | 104,000 | 558億6507万 | -3.96% | 12.77 | 1.09 |
| 05/18 | 3,030 | 3,040 | 2,880 | 2,963 | -3.64% | 121,200 | 559億7843万 | -3.77% | 12.8 | 1.09 |
| 05/15 | 3,050 | 3,195 | 3,010 | 3,075 | +2.33% | 209,400 | 580億9438万 | -0.06% | 13.28 | 1.13 |
| 05/14 | 2,900 | 3,070 | 2,891 | 3,005 | -6.97% | 287,700 | 567億7191万 | -2.09% | 12.98 | 1.1 |
| 05/13 | 3,280 | 3,285 | 3,185 | 3,230 | -0.46% | 145,700 | 610億2272万 | +5.45% | 13.95 | 1.19 |
| 05/12 | 3,385 | 3,395 | 3,240 | 3,245 | -3.85% | 163,400 | 613億611万 | +6.5% | 14.02 | 1.19 |
| 05/11 | 3,300 | 3,385 | 3,290 | 3,375 | +5.3% | 121,600 | 637億6213万 | +11.35% | 14.58 | 1.24 |
| 05/08 | 3,135 | 3,205 | 3,135 | 3,205 | +1.26% | 69,100 | 605億5041万 | +6.69% | 13.84 | 1.18 |
| 05/07 | 3,225 | 3,240 | 3,165 | 3,165 | +2.1% | 90,400 | 597億9471万 | +6.1% | 13.67 | 1.16 |
| 05/01 | 3,040 | 3,115 | 3,020 | 3,100 | +0.65% | 55,700 | 585億6670万 | +4.34% | 13.39 | 1.14 |
| 04/30 | 2,980 | 3,080 | 2,980 | 3,080 | +2.16% | 81,100 | 581億8885万 | +3.95% | 13.3 | 1.13 |
| 04/28 | 2,999 | 3,015 | 2,977 | 3,015 | +0.8% | 69,100 | 569億6083万 | +1.96% | 13.02 | 1.11 |
| 04/27 | 3,020 | 3,025 | 2,972 | 2,991 | -0.23% | 69,700 | 565億741万 | +1.49% | 12.92 | 1.1 |
| 04/24 | 2,987 | 3,015 | 2,962 | 2,998 | +0.37% | 49,600 | 566億3966万 | +2.11% | 12.95 | 1.1 |
| 04/23 | 3,020 | 3,040 | 2,947 | 2,987 | -1.42% | 57,700 | 564億3184万 | +1.95% | 12.9 | 1.1 |
| 04/22 | 3,120 | 3,145 | 3,010 | 3,030 | -2.42% | 98,800 | 572億4422万 | +3.45% | 13.09 | 1.11 |
| 04/21 | 3,110 | 3,135 | 3,075 | 3,105 | +1.64% | 62,700 | 586億6116万 | +6.26% | 13.41 | 1.14 |
| 04/20 | 3,070 | 3,070 | 3,015 | 3,055 | +0.83% | 40,700 | 577億1653万 | +4.91% | 13.2 | 1.12 |
| 04/17 | 3,030 | 3,070 | 3,005 | 3,030 | -0.82% | 41,100 | 572億4422万 | +4.34% | 13.09 | 1.11 |
| 04/16 | 3,085 | 3,105 | 3,040 | 3,055 | -1.13% | 60,500 | 577億1653万 | +5.49% | 13.2 | 1.12 |
| 04/15 | 3,150 | 3,185 | 3,060 | 3,090 | -0.64% | 63,300 | 583億7777万 | +6.88% | 13.35 | 1.14 |
| 04/14 | 3,095 | 3,155 | 3,075 | 3,110 | +0.81% | 80,900 | 587億5562万 | +7.87% | 13.43 | 1.14 |
| 04/13 | 3,035 | 3,090 | 3,030 | 3,085 | +1.65% | 78,400 | 582億8331万 | +7.53% | 13.32 | 1.13 |
| 04/10 | 2,998 | 3,040 | 2,989 | 3,035 | +1.81% | 64,100 | 573億3868万 | +5.93% | 13.11 | 1.12 |
| 04/09 | 2,994 | 2,994 | 2,944 | 2,981 | +0.17% | 44,700 | 563億1849万 | +4.16% | 12.88 | 1.1 |
| 04/08 | 2,987 | 2,996 | 2,951 | 2,976 | +2.76% | 83,700 | 562億2403万 | +4.2% | 12.85 | 1.09 |
| 04/07 | 2,922 | 2,925 | 2,872 | 2,896 | +0.84% | 45,000 | 547億1263万 | +1.37% | 12.51 | 1.06 |
| 04/06 | 2,868 | 2,921 | 2,868 | 2,872 | +0.31% | 43,400 | 542億5921万 | +0.24% | 12.4 | 1.06 |
| 04/03 | 2,831 | 2,893 | 2,831 | 2,863 | +1.52% | 50,000 | 540億8918万 | -0.38% | 12.37 | 1.05 |
| 04/02 | 2,842 | 2,898 | 2,783 | 2,820 | -1.12% | 70,500 | 532億7680万 | -2.15% | 12.18 | 1.04 |
| 04/01 | 2,820 | 2,852 | 2,793 | 2,852 | +5.01% | 48,000 | 538億8136万 | -1.42% | 12.32 | 1.05 |
| 03/31 | 2,658 | 2,754 | 2,608 | 2,716 | +1.84% | 157,200 | 513億1198万 | -6.41% | 9.35 | 1.05 |
| 03/30 | 2,678 | 2,715 | 2,634 | 2,667 | -6.55% | 143,000 | 503億8625万 | -8.44% | 9.18 | 1.03 |
| 03/27 | 2,872 | 2,873 | 2,800 | 2,854 | -2.33% | 55,500 | 539億1914万 | -2.49% | 9.82 | 1.1 |
| 03/26 | 2,912 | 2,972 | 2,880 | 2,922 | +0.34% | 46,200 | 552億383万 | -0.31% | 10.05 | 1.13 |
| 03/25 | 2,882 | 2,918 | 2,882 | 2,912 | +4.67% | 52,200 | 550億1491万 | -0.61% | 10.02 | 1.12 |
| 03/24 | 2,802 | 2,818 | 2,755 | 2,782 | +2.96% | 40,000 | 525億5889万 | -4.99% | 9.57 | 1.07 |
| 03/23 | 2,782 | 2,813 | 2,697 | 2,702 | -5.62% | 65,000 | 510億4749万 | -7.84% | 9.3 | 1.04 |
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 | 4,405 2026/8/17 | 281,900 | 832億2139万 | +13.06% 3,896 | |||
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）
- 2026/08/17 vs 2025/12/30
- 81%（1.81倍）
- 過去安値
441円（2009/11/19） - 899%（9.99倍）
4,405円（8/17）
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。
