ナカニシ（7716）の株価チャート
株価
8/21
- 前日 (8/20)
- 3,095
- 始値
- 3,095
- 高値
- 3,105
- 安値
- 3,015
- 終値 -2.1%
- 3,030
- 出来高 -14.42%
- 192,300
乖離率
- 株価（5日）
移動平均値 - -2.98%
3,123 - 株価（25日）
移動平均値 - -3.04%
3,125 - 出来高（5日）
移動平均値 - -17.21%
232,280
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 3,095 | 3,105 | 3,015 | 3,030 | -2.1% | 192,300 | 2794億2114万 | -3.04% | 18.58 | 2.07 |
| 08/20 | 3,080 | 3,135 | 3,035 | 3,095 | +0.16% | 224,700 | 2854億1532万 | -0.99% | 18.98 | 2.11 |
| 08/19 | 3,150 | 3,180 | 3,090 | 3,090 | -2.98% | 252,800 | 2849億5423万 | -1.06% | 18.95 | 2.11 |
| 08/18 | 3,270 | 3,280 | 3,175 | 3,185 | -0.93% | 276,800 | 2937億1496万 | +2.08% | 19.53 | 2.18 |
| 08/17 | 3,300 | 3,300 | 3,210 | 3,215 | -1.98% | 214,800 | 2964億8151万 | +3.24% | 19.71 | 2.2 |
| 08/14 | 3,325 | 3,375 | 3,265 | 3,280 | -1.94% | 297,200 | 3024億7569万 | +5.57% | 20.11 | 2.24 |
| 08/13 | 3,350 | 3,385 | 3,330 | 3,345 | +1.06% | 318,400 | 3084億6987万 | +8.04% | 20.51 | 2.29 |
| 08/12 | 3,275 | 3,350 | 3,200 | 3,310 | +1.07% | 403,000 | 3052億4224万 | +7.43% | 20.3 | 2.26 |
| 08/10 | 3,260 | 3,305 | 3,185 | 3,275 | +0.92% | 466,800 | 3020億1460万 | +6.75% | 20.08 | 2.24 |
| 08/07 | 2,990 | 3,315 | 2,965 | 3,245 | +3.67% | 738,600 | 2992億4805万 | +6.12% | 19.9 | 2.22 |
| 08/06 | 3,165 | 3,185 | 3,090 | 3,130 | -0.63% | 301,800 | 2886億4296万 | +2.72% | 19.19 | 2.14 |
| 08/05 | 3,150 | 3,180 | 3,110 | 3,150 | +1.78% | 213,800 | 2904億8733万 | +3.62% | 19.32 | 2.15 |
| 08/04 | 3,075 | 3,120 | 3,050 | 3,095 | +0.65% | 225,200 | 2854億1532万 | +2.04% | 18.98 | 2.11 |
| 08/03 | 3,060 | 3,090 | 2,990 | 3,075 | +1.32% | 213,000 | 2835億7096万 | +1.52% | 18.86 | 2.1 |
| 07/31 | 3,030 | 3,090 | 2,986 | 3,035 | +1.27% | 218,300 | 2798億8223万 | +0.3% | 18.61 | 2.07 |
| 07/30 | 2,989 | 3,040 | 2,965 | 2,997 | +0.64% | 230,500 | 2763億7794万 | -0.89% | 18.38 | 2.05 |
| 07/29 | 3,130 | 3,130 | 2,968 | 2,978 | -3.31% | 361,200 | 2746億2579万 | -1.46% | 18.26 | 2.03 |
| 07/28 | 3,125 | 3,155 | 3,070 | 3,080 | -3.6% | 216,800 | 2840億3205万 | +1.99% | 18.89 | 2.1 |
| 07/27 | 3,080 | 3,210 | 3,055 | 3,195 | +4.41% | 239,300 | 2946億3714万 | +5.97% | 19.59 | 2.18 |
| 07/24 | 3,050 | 3,060 | 2,999 | 3,060 | +0.33% | 175,100 | 2821億8769万 | +1.8% | 18.76 | 2.09 |
| 07/23 | 3,045 | 3,070 | 3,035 | 3,050 | +0.33% | 199,000 | 2812億6551万 | +1.6% | 18.7 | 2.08 |
| 07/22 | 3,070 | 3,085 | 3,020 | 3,040 | -1.14% | 167,400 | 2803億4332万 | +1.33% | 18.64 | 2.08 |
| 07/21 | 3,050 | 3,090 | 3,040 | 3,075 | +0.82% | 149,100 | 2835億7096万 | +2.53% | 18.86 | 2.1 |
| 07/17 | 3,045 | 3,050 | 3,005 | 3,050 | 0% | 153,400 | 2812億6551万 | +1.84% | 18.7 | 2.08 |
| 07/16 | 3,050 | 3,070 | 3,015 | 3,050 | -0.33% | 159,000 | 2812億6551万 | +1.87% | 18.7 | 2.08 |
| 07/15 | 3,005 | 3,060 | 2,986 | 3,060 | +1.66% | 221,500 | 2821億8769万 | +2.17% | 18.76 | 2.09 |
| 07/14 | 3,025 | 3,030 | 2,986 | 3,010 | 0% | 125,600 | 2775億7678万 | +0.5% | 18.46 | 2.06 |
| 07/13 | 3,030 | 3,050 | 2,990 | 3,010 | -0.66% | 111,500 | 2775億7678万 | +0.53% | 18.46 | 2.06 |
| 07/10 | 3,075 | 3,090 | 3,015 | 3,030 | -0.98% | 159,900 | 2794億2114万 | +1.2% | 18.58 | 2.07 |
| 07/09 | 3,010 | 3,065 | 3,000 | 3,060 | +2% | 238,300 | 2821億8769万 | +2.17% | 18.76 | 2.09 |
| 07/08 | 2,994 | 3,065 | 2,986 | 3,000 | +0.94% | 461,100 | 2766億5460万 | +0.33% | 18.4 | 2.05 |
| 07/07 | 2,968 | 2,983 | 2,942 | 2,972 | -0.5% | 234,100 | 2740億7249万 | -0.5% | 18.22 | 2.03 |
| 07/06 | 3,020 | 3,020 | 2,950 | 2,987 | -0.6% | 115,500 | 2754億5576万 | +0.07% | 18.32 | 2.04 |
| 07/03 | 2,987 | 3,005 | 2,974 | 3,005 | +0.94% | 150,900 | 2771億1569万 | +0.57% | 18.43 | 2.05 |
| 07/02 | 2,974 | 3,020 | 2,954 | 2,977 | +0.95% | 180,000 | 2745億3358万 | -0.4% | 18.25 | 2.03 |
| 07/01 | 2,990 | 3,005 | 2,939 | 2,949 | -1.37% | 131,100 | 2719億5147万 | -1.54% | 18.08 | 2.01 |
| 06/30 | 2,930 | 2,994 | 2,916 | 2,990 | -0.33% | 223,400 | 2757億3241万 | -0.43% | 18.33 | 2.04 |
| 06/29 | 2,909 | 3,010 | 2,900 | 3,000 | +0.37% | 228,300 | 2766億5460万 | -0.3% | 18.4 | 2.05 |
| 06/26 | 3,000 | 3,010 | 2,978 | 2,989 | 0% | 194,000 | 2756億4019万 | -0.7% | 18.33 | 2.04 |
| 06/25 | 2,950 | 3,010 | 2,949 | 2,989 | +1.15% | 279,700 | 2756億4019万 | -0.76% | 18.33 | 2.04 |
| 06/24 | 2,975 | 2,976 | 2,931 | 2,955 | +1.03% | 205,000 | 2725億478万 | -1.86% | 18.12 | 2.02 |
| 06/23 | 2,960 | 2,978 | 2,907 | 2,925 | -0.54% | 199,400 | 2697億3823万 | -2.79% | 17.94 | 2 |
| 06/22 | 2,990 | 3,000 | 2,941 | 2,941 | -0.88% | 129,400 | 2712億1372万 | -2.26% | 18.03 | 2.01 |
| 06/19 | 2,978 | 2,995 | 2,963 | 2,967 | -0.37% | 188,100 | 2736億1139万 | -1.4% | 18.19 | 2.03 |
| 06/18 | 3,015 | 3,040 | 2,963 | 2,978 | -0.73% | 179,800 | 2746億2579万 | -1.06% | 18.26 | 2.03 |
| 06/17 | 3,035 | 3,035 | 2,990 | 3,000 | -0.17% | 166,300 | 2766億5460万 | -0.2% | 18.4 | 2.05 |
| 06/16 | 2,999 | 3,005 | 2,973 | 3,005 | +0.67% | 130,000 | 2771億1569万 | +0.37% | 18.43 | 2.05 |
| 06/15 | 3,000 | 3,010 | 2,966 | 2,985 | -1% | 163,700 | 2752億7132万 | +0.07% | 18.3 | 2.04 |
| 06/12 | 3,095 | 3,100 | 3,000 | 3,015 | -2.11% | 151,200 | 2780億3787万 | +1.34% | 18.49 | 2.06 |
| 06/11 | 3,040 | 3,090 | 3,010 | 3,080 | +0.98% | 214,400 | 2840億3205万 | +3.88% | 18.89 | 2.1 |
| 06/10 | 3,020 | 3,055 | 2,986 | 3,050 | +1.67% | 176,600 | 2812億6551万 | +3.25% | 18.7 | 2.08 |
| 06/09 | 2,955 | 3,030 | 2,922 | 3,000 | 0% | 257,100 | 2766億5460万 | +1.94% | 18.4 | 2.05 |
| 06/08 | 2,949 | 3,015 | 2,923 | 3,000 | -1.64% | 274,400 | 2766億5460万 | +2.25% | 18.4 | 2.05 |
| 06/05 | 2,985 | 3,065 | 2,966 | 3,050 | +3.5% | 272,000 | 2812億6551万 | +4.24% | 18.7 | 2.08 |
| 06/04 | 2,971 | 2,975 | 2,911 | 2,947 | +0.79% | 201,800 | 2717億6703万 | +1.1% | 18.07 | 2.01 |
| 06/03 | 2,912 | 2,962 | 2,892 | 2,924 | +0.41% | 294,500 | 2696億4601万 | +0.52% | 17.93 | 2 |
| 06/02 | 2,938 | 2,950 | 2,871 | 2,912 | -4.68% | 356,600 | 2685億3939万 | +0.31% | 17.86 | 1.99 |
| 06/01 | 3,020 | 3,070 | 2,979 | 3,055 | +0.16% | 266,600 | 2817億2660万 | +5.42% | 18.73 | 2.09 |
| 05/29 | 3,120 | 3,160 | 3,050 | 3,050 | -2.24% | 460,200 | 2812億6551万 | +5.61% | 18.7 | 2.08 |
| 05/28 | 3,180 | 3,180 | 3,085 | 3,120 | -0.95% | 199,900 | 2877億2078万 | +8.37% | 19.13 | 2.13 |
| 05/27 | 3,170 | 3,175 | 3,105 | 3,150 | +0.16% | 244,100 | 2904億8733万 | +9.87% | 19.32 | 2.15 |
| 05/26 | 3,090 | 3,175 | 3,040 | 3,145 | +4.14% | 308,500 | 2900億2623万 | +10.16% | 19.29 | 2.15 |
| 05/25 | 3,045 | 3,075 | 2,962 | 3,020 | -0.82% | 173,700 | 2784億9896万 | +6.19% | 18.52 | 2.06 |
| 05/22 | 3,000 | 3,050 | 2,998 | 3,045 | +3.05% | 226,500 | 2808億441万 | +7.29% | 18.67 | 2.08 |
| 05/21 | 2,900 | 2,968 | 2,878 | 2,955 | +2.11% | 230,300 | 2725億478万 | +4.42% | 18.12 | 2.02 |
| 05/20 | 2,921 | 2,931 | 2,874 | 2,894 | -1.46% | 287,200 | 2668億7947万 | +2.41% | 17.75 | 1.98 |
| 05/19 | 2,980 | 2,989 | 2,910 | 2,937 | -0.44% | 228,400 | 2708億4485万 | +3.96% | 18.01 | 2.01 |
| 05/18 | 3,000 | 3,040 | 2,897 | 2,950 | -1.47% | 284,000 | 2720億4369万 | +4.61% | 18.09 | 2.02 |
| 05/15 | 2,913 | 3,035 | 2,890 | 2,994 | +4.28% | 420,900 | 2761億129万 | +6.47% | 18.36 | 2.05 |
| 05/14 | 2,737 | 2,880 | 2,700 | 2,871 | +6.81% | 500,200 | 2647億5845万 | +2.43% | 17.6 | 1.96 |
| 05/13 | 2,750 | 2,761 | 2,678 | 2,688 | -2.01% | 197,300 | 2478億8252万 | -4% | 16.48 | 1.84 |
| 05/12 | 2,770 | 2,788 | 2,730 | 2,743 | -1.61% | 198,300 | 2529億5452万 | -2.11% | 16.82 | 1.87 |
| 05/11 | 2,800 | 2,800 | 2,773 | 2,788 | +1.05% | 205,000 | 2571億434万 | -0.46% | 17.1 | 1.9 |
| 05/08 | 2,799 | 2,804 | 2,739 | 2,759 | -1.43% | 213,600 | 2544億3001万 | -1.39% | 16.92 | 1.88 |
| 05/07 | 2,800 | 2,819 | 2,782 | 2,799 | +0.5% | 287,300 | 2581億1874万 | +0.11% | 17.16 | 1.91 |
| 05/01 | 2,754 | 2,797 | 2,735 | 2,785 | +0.25% | 213,200 | 2568億2768万 | -0.29% | 17.08 | 1.9 |
| 04/30 | 2,772 | 2,799 | 2,762 | 2,778 | -0.43% | 140,500 | 2561億8215万 | -0.47% | 17.03 | 1.9 |
| 04/28 | 2,800 | 2,804 | 2,770 | 2,790 | +0.29% | 132,200 | 2572億8877万 | -0.07% | 17.11 | 1.91 |
| 04/27 | 2,775 | 2,798 | 2,770 | 2,782 | 0% | 185,200 | 2565億5103万 | -0.32% | 17.06 | 1.9 |
| 04/24 | 2,795 | 2,816 | 2,782 | 2,782 | -0.43% | 132,900 | 2565億5103万 | -0.22% | 17.06 | 1.9 |
| 04/23 | 2,800 | 2,831 | 2,770 | 2,794 | +0.65% | 221,900 | 2576億5765万 | +0.22% | 17.13 | 1.91 |
| 04/22 | 2,780 | 2,790 | 2,755 | 2,776 | -0.89% | 163,900 | 2559億9772万 | -0.47% | 17.02 | 1.9 |
| 04/21 | 2,828 | 2,828 | 2,786 | 2,801 | -0.57% | 239,300 | 2583億317万 | +0.39% | 17.18 | 1.91 |
| 04/20 | 2,771 | 2,852 | 2,769 | 2,817 | -0.14% | 268,000 | 2597億7866万 | +0.93% | 17.27 | 1.92 |
| 04/17 | 2,857 | 2,858 | 2,808 | 2,821 | -1.29% | 139,000 | 2601億4754万 | +1.15% | 17.3 | 1.93 |
| 04/16 | 2,881 | 2,890 | 2,844 | 2,858 | -0.9% | 224,800 | 2635億5961万 | +2.62% | 17.53 | 1.95 |
| 04/15 | 2,856 | 2,887 | 2,830 | 2,884 | +1.23% | 247,700 | 2659億5728万 | +3.67% | 17.68 | 1.97 |
| 04/14 | 2,898 | 2,898 | 2,832 | 2,849 | -0.28% | 118,100 | 2627億2965万 | +2.67% | 17.47 | 1.95 |
| 04/13 | 2,855 | 2,880 | 2,826 | 2,857 | -0.28% | 170,600 | 2634億6739万 | +3.18% | 17.52 | 1.95 |
| 04/10 | 2,857 | 2,895 | 2,844 | 2,865 | +0.28% | 168,800 | 2642億514万 | +3.54% | 17.57 | 1.96 |
| 04/09 | 2,829 | 2,866 | 2,790 | 2,857 | +1.85% | 235,600 | 2634億6739万 | +3.55% | 17.52 | 1.95 |
| 04/08 | 2,801 | 2,809 | 2,774 | 2,805 | +1.67% | 188,700 | 2586億7205万 | +2.04% | 17.2 | 1.92 |
| 04/07 | 2,751 | 2,774 | 2,740 | 2,759 | +0.04% | 160,000 | 2544億3001万 | +0.66% | 16.92 | 1.88 |
| 04/06 | 2,760 | 2,791 | 2,758 | 2,758 | -1.54% | 157,600 | 2543億3779万 | +0.69% | 16.91 | 1.88 |
| 04/03 | 2,777 | 2,803 | 2,768 | 2,801 | +2.23% | 167,100 | 2583億317万 | +2.3% | 17.18 | 1.91 |
| 04/02 | 2,716 | 2,772 | 2,712 | 2,740 | +0.4% | 226,700 | 2526億7786万 | +0.29% | 16.8 | 1.87 |
| 04/01 | 2,772 | 2,777 | 2,692 | 2,729 | +1% | 325,300 | 2516億6346万 | -0.04% | 16.73 | 1.86 |
| 03/31 | 2,699 | 2,752 | 2,699 | 2,702 | +0.11% | 243,100 | 2491億7357万 | -0.92% | 16.57 | 1.93 |
| 03/30 | 2,658 | 2,699 | 2,640 | 2,699 | -1.32% | 313,600 | 2488億9692万 | -0.88% | 16.55 | 1.93 |
| 03/27 | 2,723 | 2,747 | 2,704 | 2,735 | -0.33% | 277,200 | 2522億1677万 | +0.66% | 16.77 | 1.96 |
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 | 963 14,450 1/4 | 350 5,250 12/9 | 489,000 32,600 11/17 | - | - | +16.91% 1/8 | -20% 2/8 |
| 2009年 12月期 | 563 8,450 8/17 | 330 4,950 2/17 4,950 2/16 他2件 | 549,000 36,600 6/9 | - | - | +20.76% 8/17 | -17.93% 2/13 |
| 2010年 12月期 | 658 9,870 3/30 | 487 7,300 7/1 7,300 6/28 | 376,500 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 | 620 9,300 1/13 | 413 6,200 9/26 | 381,000 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 | 606 9,090 4/9 | 467 7,000 1/5 | 1,063,500 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 | 1,007 15,100 12/19 15,100 12/18 | 597 8,950 1/4 | 574,500 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 | 1,743 5,230 12/12 | 951 14,260 2/4 | 565,200 188,400 5/30 | 1643億2555万 | 896億926万 | +17.85% 12/2 | -10.25% 9/17 |
| 2015年 12月期 | 1,743 5,230 8/19 | 1,303 3,910 10/29 | 426,600 142,200 10/13 | 1643億2555万 | 1228億5141万 | +7.69% 12/11 | -9.31% 9/3 |
| 2016年 12月期 | 1,588 4,765 1/13 | 956 2,867 6/29 | 288,600 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 | 2,033 6,100 11/27 | 1,362 4,085 2/9 | 255,900 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 | 2,759 11/7 | 1,723 5,170 2/9 | 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 | 2,321 4/15 | 1,562 10/4 | 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 | 2,291 11/25 | 1,301 3/19 | 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 | 2,699 11/4 | 1,984 1/28 | 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 | 2,942 11/29 | 1,902 3/7 | 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 | 3,780 9/8 | 2,292 12/15 | 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 | 2,758 9/27 | 1,985 8/5 | 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 | 2,619 1/29 | 1,756 4/22 | 917,700 2/13 | 2446億6226万 | 1640億4235万 | +10.13% 1/22 | -15.64% 4/7 |
| 最新 | 3,030 2026/8/21 | 192,300 | 2794億2114万 | -3.04% 3,125 | |||
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）
- 2026/08/21 vs 2025/12/30
- 53%（1.53倍）
- 過去安値
100円（2000/08/29） - 2930%（30.3倍）
3,030円（8/21）
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。
