- 7716
- 2026/10/02
- 時価
- 2701億円
- PER 予
- 17.97倍
- 2009年以降
- 赤字-15.75倍
（2009-2025年） - PBR
- 2倍
- 2009年以降
- 0.54-1.79倍
（2009-2025年） - 配当 予
- 2.05%
- ROE 予
- 11.14%
- ROA 予
- 7.76%
- 資料
- Link
- CSV,JSON
ナカニシ（7716）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,481
- 始値
- 1,456
- 高値
- 1,478
- 安値
- 1,435
- 終値 -1.08%
- 1,465
- 出来高 +17.48%
- 817,900
乖離率
- 株価（5日）
移動平均値 - -0.34%
1,470 - 株価（25日）
移動平均値 - -4.06%
1,527 - 出来高（5日）
移動平均値 - +20.9%
676,500
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 | 1,456 | 1,478 | 1,435 | 1,465 | -1.08% | 817,900 | - | -4.06% | - | - |
| 10/01 | 1,450 | 1,486 | 1,439 | 1,481 | +2.14% | 696,200 | - | -3.39% | - | - |
| 10/01 | 株式分割 1→2 | |||||||||
| 09/30 | 1,456 | 1,482 | 1,406 | 1,450 | -0.34% | 872,300 | - | -5.6% | - | - |
| 09/29 | 1,504 | 1,508 | 1,454 | 1,455 | -2.81% | 471,900 | - | -5.4% | - | - |
| 09/28 | 1,543 | 1,548 | 1,495 | 1,497 | -1.84% | 524,200 | - | -2.92% | - | - |
| 09/25 | 1,530 | 1,540 | 1,518 | 1,525 | -0.33% | 402,000 | - | -1.23% | - | - |
| 09/24 | 1,513 | 1,545 | 1,500 | 1,530 | +1.49% | 378,600 | - | -1.1% | - | - |
| 09/18 | 1,538 | 1,540 | 1,505 | 1,508 | -1.95% | 412,200 | - | -2.74% | - | - |
| 09/17 | 1,540 | 1,545 | 1,525 | 1,538 | +0.49% | 334,400 | - | -1.13% | - | - |
| 09/16 | 1,528 | 1,530 | 1,510 | 1,530 | +0.49% | 301,800 | - | -1.99% | - | - |
| 09/15 | 1,525 | 1,528 | 1,510 | 1,523 | +1.6% | 474,600 | - | -2.78% | - | - |
| 09/14 | 1,471 | 1,515 | 1,465 | 1,499 | +1.46% | 413,200 | - | -4.55% | - | - |
| 09/11 | 1,470 | 1,488 | 1,463 | 1,477 | -1.07% | 501,800 | - | -6.22% | - | - |
| 09/10 | 1,540 | 1,550 | 1,488 | 1,493 | -3.05% | 640,600 | - | -5.45% | - | - |
| 09/09 | 1,535 | 1,548 | 1,523 | 1,540 | +0.98% | 420,400 | - | -2.65% | - | - |
| 09/08 | 1,553 | 1,555 | 1,510 | 1,525 | -2.09% | 524,600 | - | -3.6% | - | - |
| 09/07 | 1,560 | 1,573 | 1,550 | 1,558 | -0.32% | 516,600 | - | -1.61% | - | - |
| 09/04 | 1,570 | 1,585 | 1,535 | 1,563 | +2.63% | 562,600 | - | -1.17% | - | - |
| 09/03 | 1,578 | 1,580 | 1,515 | 1,523 | -1.77% | 500,600 | - | -3.58% | - | - |
| 09/02 | 1,580 | 1,593 | 1,550 | 1,550 | -2.82% | 503,000 | - | -1.71% | - | - |
| 09/01 | 1,558 | 1,610 | 1,553 | 1,595 | +2.08% | 486,600 | - | +1.14% | - | - |
| 08/31 | 1,588 | 1,598 | 1,563 | 1,563 | -1.57% | 1,024,000 | - | -0.92% | - | - |
| 08/28 | 1,585 | 1,618 | 1,573 | 1,588 | +0.32% | 1,264,200 | - | +0.73% | - | - |
| 08/27 | 1,620 | 1,640 | 1,568 | 1,583 | -2.91% | 437,800 | - | +0.6% | - | - |
| 08/26 | 1,585 | 1,663 | 1,580 | 1,630 | +1.72% | 494,200 | - | +3.76% | - | - |
| 08/25 | 1,555 | 1,610 | 1,550 | 1,603 | +3.05% | 537,400 | - | +2.27% | - | - |
| 08/24 | 1,530 | 1,560 | 1,518 | 1,555 | +2.64% | 455,600 | - | -0.58% | - | - |
| 08/21 | 1,548 | 1,553 | 1,508 | 1,515 | -2.1% | 384,600 | - | -3.07% | - | - |
| 08/20 | 1,540 | 1,568 | 1,518 | 1,548 | +0.16% | 449,400 | - | -0.99% | - | - |
| 08/19 | 1,575 | 1,590 | 1,545 | 1,545 | -2.98% | 505,600 | - | -1.09% | - | - |
| 08/18 | 1,635 | 1,640 | 1,588 | 1,593 | -0.93% | 553,600 | - | +2.08% | - | - |
| 08/17 | 1,650 | 1,650 | 1,605 | 1,608 | -1.98% | 429,600 | - | +3.24% | - | - |
| 08/14 | 1,663 | 1,688 | 1,633 | 1,640 | -1.94% | 594,400 | - | +5.53% | - | - |
| 08/13 | 1,675 | 1,693 | 1,665 | 1,673 | +1.06% | 636,800 | - | +8.04% | - | - |
| 08/12 | 1,638 | 1,675 | 1,600 | 1,655 | +1.07% | 806,000 | - | +7.4% | - | - |
| 08/10 | 1,630 | 1,653 | 1,593 | 1,638 | +0.92% | 933,600 | - | +6.75% | - | - |
| 08/07 | 1,495 | 1,658 | 1,483 | 1,623 | +3.67% | 1,477,200 | - | +6.12% | - | - |
| 08/06 | 1,583 | 1,593 | 1,545 | 1,565 | -0.63% | 603,600 | - | +2.76% | - | - |
| 08/05 | 1,575 | 1,590 | 1,555 | 1,575 | +1.78% | 427,600 | - | +3.62% | - | - |
| 08/04 | 1,538 | 1,560 | 1,525 | 1,548 | +0.65% | 450,400 | - | +2.01% | - | - |
| 08/03 | 1,530 | 1,545 | 1,495 | 1,538 | +1.32% | 426,000 | - | +1.49% | - | - |
| 07/31 | 1,515 | 1,545 | 1,493 | 1,518 | +1.27% | 436,600 | - | +0.3% | - | - |
| 07/30 | 1,495 | 1,520 | 1,483 | 1,499 | +0.64% | 461,000 | - | -0.89% | - | - |
| 07/29 | 1,565 | 1,565 | 1,484 | 1,489 | -3.31% | 722,400 | - | -1.46% | - | - |
| 07/28 | 1,563 | 1,578 | 1,535 | 1,540 | -3.6% | 433,600 | - | +1.99% | - | - |
| 07/27 | 1,540 | 1,605 | 1,528 | 1,598 | +4.41% | 478,600 | - | +6.01% | - | - |
| 07/24 | 1,525 | 1,530 | 1,500 | 1,530 | +0.33% | 350,200 | - | +1.8% | - | - |
| 07/23 | 1,523 | 1,535 | 1,518 | 1,525 | +0.33% | 398,000 | - | +1.6% | - | - |
| 07/22 | 1,535 | 1,543 | 1,510 | 1,520 | -1.14% | 334,800 | - | +1.33% | - | - |
| 07/21 | 1,525 | 1,545 | 1,520 | 1,538 | +0.82% | 298,200 | - | +2.57% | - | - |
| 07/17 | 1,523 | 1,525 | 1,503 | 1,525 | 0% | 306,800 | - | +1.8% | - | - |
| 07/16 | 1,525 | 1,535 | 1,508 | 1,525 | -0.33% | 318,000 | - | +1.87% | - | - |
| 07/15 | 1,503 | 1,530 | 1,493 | 1,530 | +1.66% | 443,000 | - | +2.14% | - | - |
| 07/14 | 1,513 | 1,515 | 1,493 | 1,505 | 0% | 251,200 | - | +0.53% | - | - |
| 07/13 | 1,515 | 1,525 | 1,495 | 1,505 | -0.66% | 223,000 | - | +0.53% | - | - |
| 07/10 | 1,538 | 1,545 | 1,508 | 1,515 | -0.98% | 319,800 | - | +1.2% | - | - |
| 07/09 | 1,505 | 1,533 | 1,500 | 1,530 | +2% | 476,600 | - | +2.2% | - | - |
| 07/08 | 1,497 | 1,533 | 1,493 | 1,500 | +0.94% | 922,200 | - | +0.33% | - | - |
| 07/07 | 1,484 | 1,492 | 1,471 | 1,486 | -0.5% | 468,200 | - | -0.54% | - | - |
| 07/06 | 1,510 | 1,510 | 1,475 | 1,494 | -0.6% | 231,000 | - | +0.1% | - | - |
| 07/03 | 1,494 | 1,503 | 1,487 | 1,503 | +0.94% | 301,800 | - | +0.57% | - | - |
| 07/02 | 1,487 | 1,510 | 1,477 | 1,489 | +0.95% | 360,000 | - | -0.43% | - | - |
| 07/01 | 1,495 | 1,503 | 1,470 | 1,475 | -1.37% | 262,200 | - | -1.57% | - | - |
| 06/30 | 1,465 | 1,497 | 1,458 | 1,495 | -0.33% | 446,800 | - | -0.47% | - | - |
| 06/29 | 1,455 | 1,505 | 1,450 | 1,500 | +0.37% | 456,600 | - | -0.33% | - | - |
| 06/26 | 1,500 | 1,505 | 1,489 | 1,495 | 0% | 388,000 | - | -0.7% | - | - |
| 06/25 | 1,475 | 1,505 | 1,475 | 1,495 | +1.15% | 559,400 | - | -0.76% | - | - |
| 06/24 | 1,488 | 1,488 | 1,466 | 1,478 | +1.03% | 410,000 | - | -1.83% | - | - |
| 06/23 | 1,480 | 1,489 | 1,454 | 1,463 | -0.54% | 398,800 | - | -2.76% | - | - |
| 06/22 | 1,495 | 1,500 | 1,471 | 1,471 | -0.88% | 258,800 | - | -2.29% | - | - |
| 06/19 | 1,489 | 1,498 | 1,482 | 1,484 | -0.37% | 376,200 | - | -1.43% | - | - |
| 06/18 | 1,508 | 1,520 | 1,482 | 1,489 | -0.73% | 359,600 | - | -1.06% | - | - |
| 06/17 | 1,518 | 1,518 | 1,495 | 1,500 | -0.17% | 332,600 | - | -0.2% | - | - |
| 06/16 | 1,500 | 1,503 | 1,487 | 1,503 | +0.67% | 260,000 | - | +0.37% | - | - |
| 06/15 | 1,500 | 1,505 | 1,483 | 1,493 | -1% | 327,400 | - | +0.03% | - | - |
| 06/12 | 1,548 | 1,550 | 1,500 | 1,508 | -2.11% | 302,400 | - | +1.31% | - | - |
| 06/11 | 1,520 | 1,545 | 1,505 | 1,540 | +0.98% | 428,800 | - | +3.84% | - | - |
| 06/10 | 1,510 | 1,528 | 1,493 | 1,525 | +1.67% | 353,200 | - | +3.25% | - | - |
| 06/09 | 1,478 | 1,515 | 1,461 | 1,500 | 0% | 514,200 | - | +1.9% | - | - |
| 06/08 | 1,475 | 1,508 | 1,462 | 1,500 | -1.64% | 548,800 | - | +2.25% | - | - |
| 06/05 | 1,493 | 1,533 | 1,483 | 1,525 | +3.5% | 544,000 | - | +4.24% | - | - |
| 06/04 | 1,486 | 1,488 | 1,456 | 1,474 | +0.79% | 403,600 | - | +1.06% | - | - |
| 06/03 | 1,456 | 1,481 | 1,446 | 1,462 | +0.41% | 589,000 | - | +0.55% | - | - |
| 06/02 | 1,469 | 1,475 | 1,436 | 1,456 | -4.68% | 713,200 | - | +0.28% | - | - |
| 06/01 | 1,510 | 1,535 | 1,490 | 1,528 | +0.16% | 533,200 | - | +5.42% | - | - |
| 05/29 | 1,560 | 1,580 | 1,525 | 1,525 | -2.24% | 920,400 | - | +5.61% | - | - |
| 05/28 | 1,590 | 1,590 | 1,543 | 1,560 | -0.95% | 399,800 | - | +8.41% | - | - |
| 05/27 | 1,585 | 1,588 | 1,553 | 1,575 | +0.16% | 488,200 | - | +9.91% | - | - |
| 05/26 | 1,545 | 1,588 | 1,520 | 1,573 | +4.14% | 617,000 | - | +10.2% | - | - |
| 05/25 | 1,523 | 1,538 | 1,481 | 1,510 | -0.82% | 347,400 | - | +6.19% | - | - |
| 05/22 | 1,500 | 1,525 | 1,499 | 1,523 | +3.05% | 453,000 | - | +7.29% | - | - |
| 05/21 | 1,450 | 1,484 | 1,439 | 1,478 | +2.11% | 460,600 | - | +4.42% | - | - |
| 05/20 | 1,461 | 1,466 | 1,437 | 1,447 | -1.46% | 574,400 | - | +2.41% | - | - |
| 05/19 | 1,490 | 1,495 | 1,455 | 1,469 | -0.44% | 456,800 | - | +3.93% | - | - |
| 05/18 | 1,500 | 1,520 | 1,449 | 1,475 | -1.47% | 568,000 | - | +4.61% | - | - |
| 05/15 | 1,457 | 1,518 | 1,445 | 1,497 | +4.28% | 841,800 | - | +6.47% | - | - |
| 05/14 | 1,369 | 1,440 | 1,350 | 1,436 | +6.81% | 1,000,400 | - | +2.46% | - | - |
| 05/13 | 1,375 | 1,381 | 1,339 | 1,344 | -2.01% | 394,600 | - | -4% | - | - |
| 05/12 | 1,385 | 1,394 | 1,365 | 1,372 | -1.61% | 396,600 | - | -2.11% | - | - |
| 05/11 | 1,400 | 1,400 | 1,387 | 1,394 | +1.05% | 410,000 | - | -0.5% | - | - |
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 12月期 | 482 14,450 1/4 | 175 5,260 12/10 5,250 12/9 | 978,000 32,600 11/17 | - | - | +16.91% 1/8 | -20% 2/8 |
| 2009年 12月期 | 282 8,450 8/17 | 165 4,950 2/17 4,950 2/16 他2件 | 1,098,000 36,600 6/9 | - | - | +20.76% 8/17 | -17.93% 2/13 |
| 2010年 12月期 | 329 9,870 3/30 | 243 7,300 7/1 7,300 6/28 | 753,000 25,100 6/10 | 620億2268万 | 458億7290万 | +12.71% 3/30 | -11.31% 5/12 |
| 2011年 12月期 | 310 9,300 1/13 | 207 6,200 9/26 | 762,000 25,400 7/6 | 584億4082万 | 389億6055万 | +5.9% 1/11 | -12.21% 3/15 |
| 2012年 12月期 | 303 9,090 4/9 | 233 7,000 1/5 | 2,127,000 70,900 5/31 | 571億2119万 | 439億8772万 | +17.74% 1/17 | -14.93% 5/31 |
| 2013年 12月期 | 503 15,100 12/19 15,100 12/18 | 298 8,950 1/4 | 1,149,000 38,300 5/14 | 948億8779万 | 562億4144万 | +13.08% 3/13 | -7.95% 6/26 |
| 2014年 12月期 | 872 5,230 12/12 | 475 14,260 2/4 | 1,130,400 188,400 5/30 | 1643億2555万 | 896億926万 | +17.85% 12/2 | -10.25% 9/17 |
| 2015年 12月期 | 872 5,230 8/19 | 652 3,910 10/29 | 853,200 142,200 10/13 | 1643億2555万 | 1228億5141万 | +7.69% 12/11 | -9.31% 9/3 |
| 2016年 12月期 | 794 4,765 1/13 | 478 2,867 6/29 | 577,200 96,200 6/29 | 1497億1534万 | 900億8056万 | +11.01% 11/24 | -15.95% 3/2 |
| 2017年 12月期 | 1,017 6,100 11/27 | 681 4,085 2/9 | 511,800 85,300 12/11 | 1916億6078万 | 1283億4988万 | +9.17% 11/27 | -9.89% 2/7 |
| 2018年 12月期 | 1,380 2,759 11/7 | 862 5,170 2/9 | 969,200 484,600 11/12 | 2600億6168万 | 1624億4036万 | +12.25% 3/13 | -14.86% 12/11 |
| 2019年 12月期 | 1,161 2,321 4/15 | 781 1,562 10/4 | 1,632,800 816,400 11/11 | 2187億7606万 | 1472億3318万 | +25.17% 11/12 | -11.11% 8/13 |
| 2020年 12月期 | 1,146 2,291 11/25 | 651 1,301 3/19 | 1,195,200 597,600 7/17 | 2159億4828万 | 1226億3147万 | +15.95% 7/27 | -19.2% 3/18 |
| 2021年 12月期 | 1,350 2,699 11/4 | 992 1,984 1/28 | 1,200,000 600,000 11/16 | 2544億612万 | 1870億1064万 | +8.46% 3/3 | -10.56% 12/2 |
| 2022年 12月期 | 1,471 2,942 11/29 | 951 1,902 3/7 | 1,173,000 586,500 12/22 | 2773億1115万 | 1792億8137万 | +16.95% 5/31 | -11.61% 12/21 |
| 2023年 12月期 | 1,890 3,780 9/8 | 1,146 2,292 12/15 | 3,832,600 1,916,300 3/17 | 3563億53万 | 2160億4254万 | +14.19% 5/16 | -19.09% 11/17 |
| 2024年 12月期 | 1,379 2,758 9/27 | 993 1,985 8/5 | 2,293,600 1,146,800 2/14 | 2576億4739万 | 1854億3512万 | +8.26% 7/11 | -22.03% 8/5 |
| 2025年 12月期 | 1,310 2,619 1/29 | 878 1,756 4/22 | 1,835,400 917,700 2/13 | 2446億6226万 | 1640億4235万 | +10.13% 1/22 | -15.64% 4/7 |
| 最新 | 1,465 2026/10/2 | 817,900 | 2701億9932万 | -4.06% 1,527 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 45%（1.45倍）
- 2002/12/27 vs 2001/12/27
- 0%（1倍）
- 2003/12/29 vs 2002/12/27
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/29
- 46%（1.46倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 70%（1.7倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/10/02 vs 2025/12/30
- 48%（1.48倍）
- 過去安値
50円（2000/08/29） - 2830%（29.3倍）
1,465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。
