- 7893
- 2026/09/25
- 時価
- 311億円
- PER 予
- 13.84倍
- 2010年以降
- 12.45-77.77倍
（2010-2026年） - PBR
- 1.1倍
- 2010年以降
- 0.63-2.06倍
（2010-2026年） - 配当 予
- 3.92%
- ROE 予
- 7.94%
- ROA 予
- 4.57%
- 資料
- Link
- CSV,JSON
プロネクサス（7893）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,111
- 始値
- 1,113
- 高値
- 1,124
- 安値
- 1,112
- 終値 +1.08%
- 1,123
- 出来高 +0.97%
- 41,600
乖離率
- 株価（5日）
移動平均値 - +0.81%
1,114 - 株価（25日）
移動平均値 - +0.18%
1,121 - 出来高（5日）
移動平均値 - -12.38%
47,480
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,113 | 1,124 | 1,112 | 1,123 | +1.08% | 41,600 | - | +0.18% | - | - |
| 09/24 | 1,114 | 1,118 | 1,111 | 1,111 | -0.27% | 41,200 | - | -0.98% | - | - |
| 09/18 | 1,114 | 1,120 | 1,109 | 1,114 | -0.54% | 75,200 | - | -0.8% | - | - |
| 09/17 | 1,103 | 1,125 | 1,103 | 1,120 | +1.54% | 49,000 | - | -0.44% | - | - |
| 09/16 | 1,093 | 1,104 | 1,093 | 1,103 | +0.73% | 30,400 | - | -1.96% | - | - |
| 09/15 | 1,095 | 1,097 | 1,090 | 1,095 | 0% | 30,000 | - | -2.75% | - | - |
| 09/14 | 1,078 | 1,097 | 1,075 | 1,095 | +1.58% | 56,200 | - | -2.75% | - | - |
| 09/11 | 1,080 | 1,082 | 1,071 | 1,078 | -0.55% | 74,200 | - | -4.26% | - | - |
| 09/10 | 1,090 | 1,091 | 1,083 | 1,084 | -0.73% | 38,800 | - | -3.82% | - | - |
| 09/09 | 1,092 | 1,102 | 1,091 | 1,092 | -1% | 53,600 | - | -3.11% | - | - |
| 09/08 | 1,101 | 1,107 | 1,090 | 1,103 | -0.09% | 72,900 | - | -2.22% | - | - |
| 09/07 | 1,117 | 1,117 | 1,104 | 1,104 | -1.78% | 34,000 | - | -2.21% | - | - |
| 09/04 | 1,115 | 1,129 | 1,110 | 1,124 | +0.45% | 58,600 | - | -0.79% | - | - |
| 09/03 | 1,111 | 1,119 | 1,111 | 1,119 | +0.09% | 29,000 | - | -1.41% | - | - |
| 09/02 | 1,121 | 1,121 | 1,111 | 1,118 | -0.8% | 44,500 | - | -1.84% | - | - |
| 09/01 | 1,130 | 1,136 | 1,122 | 1,127 | -0.53% | 85,800 | - | -1.23% | - | - |
| 08/31 | 1,152 | 1,152 | 1,132 | 1,133 | -0.96% | 46,800 | - | -0.96% | - | - |
| 08/28 | 1,137 | 1,147 | 1,127 | 1,144 | +0.53% | 60,600 | - | -0.09% | - | - |
| 08/27 | 1,140 | 1,152 | 1,133 | 1,138 | -0.61% | 36,600 | - | -0.61% | - | - |
| 08/26 | 1,150 | 1,157 | 1,140 | 1,145 | -0.95% | 32,700 | - | -0.09% | - | - |
| 08/25 | 1,151 | 1,162 | 1,147 | 1,156 | +0.78% | 54,800 | - | +0.7% | - | - |
| 08/24 | 1,158 | 1,163 | 1,146 | 1,147 | -0.95% | 30,100 | - | -0.09% | - | - |
| 08/21 | 1,152 | 1,164 | 1,142 | 1,158 | +0.52% | 48,900 | - | +0.87% | - | - |
| 08/20 | 1,136 | 1,152 | 1,131 | 1,152 | +1.41% | 57,700 | - | +0.35% | - | - |
| 08/19 | 1,141 | 1,154 | 1,133 | 1,136 | -1.13% | 52,700 | - | -0.96% | - | - |
| 08/18 | 1,137 | 1,159 | 1,132 | 1,149 | +0.09% | 61,700 | - | +0.17% | - | - |
| 08/17 | 1,148 | 1,154 | 1,135 | 1,148 | 0% | 42,600 | - | +0.09% | - | - |
| 08/14 | 1,122 | 1,150 | 1,115 | 1,148 | +1.5% | 62,600 | - | +0.17% | - | - |
| 08/13 | 1,120 | 1,131 | 1,109 | 1,131 | +0.98% | 47,600 | - | -1.22% | - | - |
| 08/12 | 1,114 | 1,121 | 1,105 | 1,120 | +1.36% | 41,900 | - | -2.1% | - | - |
| 08/10 | 1,105 | 1,112 | 1,099 | 1,105 | +0.27% | 25,200 | - | -3.32% | - | - |
| 08/07 | 1,093 | 1,109 | 1,085 | 1,102 | +0.82% | 34,400 | - | -3.59% | - | - |
| 08/06 | 1,091 | 1,097 | 1,082 | 1,093 | +0.28% | 30,200 | - | -4.37% | - | - |
| 08/05 | 1,109 | 1,112 | 1,090 | 1,090 | -2.59% | 34,300 | - | -4.64% | - | - |
| 08/04 | 1,120 | 1,126 | 1,103 | 1,119 | -0.8% | 33,300 | - | -2.1% | - | - |
| 08/03 | 1,125 | 1,137 | 1,115 | 1,128 | -4.81% | 49,200 | - | -1.31% | - | - |
| 07/31 | 1,190 | 1,199 | 1,179 | 1,185 | -0.67% | 84,100 | - | +3.77% | - | - |
| 07/30 | 1,201 | 1,205 | 1,181 | 1,193 | -1.4% | 68,900 | - | +4.93% | - | - |
| 07/29 | 1,168 | 1,221 | 1,168 | 1,210 | +2.63% | 94,800 | - | +6.89% | - | - |
| 07/28 | 1,190 | 1,190 | 1,172 | 1,179 | -0.34% | 26,300 | - | +4.61% | - | - |
| 07/27 | 1,160 | 1,184 | 1,160 | 1,183 | +1.98% | 36,300 | - | +5.44% | - | - |
| 07/24 | 1,154 | 1,166 | 1,147 | 1,160 | +0.09% | 22,500 | - | +3.85% | - | - |
| 07/23 | 1,165 | 1,171 | 1,150 | 1,159 | -0.6% | 15,800 | - | +4.13% | - | - |
| 07/22 | 1,164 | 1,174 | 1,156 | 1,166 | -0.77% | 27,400 | - | +5.14% | - | - |
| 07/21 | 1,170 | 1,181 | 1,170 | 1,175 | +1.21% | 35,500 | - | +6.43% | - | - |
| 07/17 | 1,155 | 1,175 | 1,153 | 1,161 | +0.69% | 35,700 | - | +5.74% | - | - |
| 07/16 | 1,146 | 1,155 | 1,144 | 1,153 | +0.61% | 12,900 | - | +5.49% | - | - |
| 07/15 | 1,150 | 1,150 | 1,141 | 1,146 | +0.44% | 11,300 | - | +5.23% | - | - |
| 07/14 | 1,147 | 1,154 | 1,141 | 1,141 | +0.53% | 19,100 | - | +5.16% | - | - |
| 07/13 | 1,138 | 1,145 | 1,133 | 1,135 | -0.61% | 15,300 | - | +5.09% | - | - |
| 07/10 | 1,138 | 1,150 | 1,129 | 1,142 | +1.24% | 88,100 | - | +6.04% | - | - |
| 07/09 | 1,112 | 1,142 | 1,111 | 1,128 | +1.62% | 40,800 | - | +5.13% | - | - |
| 07/08 | 1,113 | 1,127 | 1,110 | 1,110 | -0.09% | 32,700 | - | +3.84% | - | - |
| 07/07 | 1,101 | 1,118 | 1,101 | 1,111 | +0.91% | 15,400 | - | +4.22% | - | - |
| 07/06 | 1,104 | 1,110 | 1,101 | 1,101 | 0% | 13,100 | - | +3.57% | - | - |
| 07/03 | 1,112 | 1,121 | 1,101 | 1,101 | -0.81% | 35,800 | - | +3.87% | - | - |
| 07/02 | 1,106 | 1,116 | 1,106 | 1,110 | +1.37% | 22,100 | - | +4.91% | - | - |
| 07/01 | 1,100 | 1,100 | 1,087 | 1,095 | +0.09% | 25,100 | - | +3.6% | - | - |
| 06/30 | 1,118 | 1,118 | 1,086 | 1,094 | -2.41% | 87,500 | - | +3.6% | - | - |
| 06/29 | 1,086 | 1,121 | 1,079 | 1,121 | +3.22% | 62,900 | - | +6.36% | - | - |
| 06/26 | 1,070 | 1,089 | 1,065 | 1,086 | +1.97% | 56,000 | - | +3.23% | - | - |
| 06/25 | 1,073 | 1,079 | 1,065 | 1,065 | -1.21% | 15,100 | - | +1.33% | - | - |
| 06/24 | 1,068 | 1,080 | 1,065 | 1,078 | +0.94% | 35,400 | - | +2.47% | - | - |
| 06/23 | 1,055 | 1,072 | 1,055 | 1,068 | +1.23% | 37,100 | - | +1.52% | - | - |
| 06/22 | 1,060 | 1,063 | 1,050 | 1,055 | -1.03% | 30,900 | - | +0.09% | - | - |
| 06/19 | 1,054 | 1,066 | 1,051 | 1,066 | +1.23% | 47,300 | - | +0.95% | - | - |
| 06/18 | 1,062 | 1,064 | 1,050 | 1,053 | 0% | 27,300 | - | -0.38% | - | - |
| 06/17 | 1,050 | 1,061 | 1,050 | 1,053 | +0.67% | 32,000 | - | -0.38% | - | - |
| 06/16 | 1,037 | 1,050 | 1,034 | 1,046 | +0.87% | 31,100 | - | -1.04% | - | - |
| 06/15 | 1,040 | 1,045 | 1,037 | 1,037 | -0.1% | 25,100 | - | -1.98% | - | - |
| 06/12 | 1,030 | 1,043 | 1,030 | 1,038 | -0.57% | 36,000 | - | -1.98% | - | - |
| 06/11 | 1,038 | 1,044 | 1,029 | 1,044 | +0.58% | 27,200 | - | -1.6% | - | - |
| 06/10 | 1,036 | 1,038 | 1,027 | 1,038 | +0.78% | 38,000 | - | -2.26% | - | - |
| 06/09 | 1,041 | 1,049 | 1,025 | 1,030 | -1.25% | 29,700 | - | -3.1% | - | - |
| 06/08 | 1,045 | 1,059 | 1,039 | 1,043 | -0.29% | 41,400 | - | -2.07% | - | - |
| 06/05 | 1,033 | 1,051 | 1,033 | 1,046 | +1.26% | 24,600 | - | -1.97% | - | - |
| 06/04 | 1,035 | 1,039 | 1,030 | 1,033 | -0.19% | 23,200 | - | -3.19% | - | - |
| 06/03 | 1,029 | 1,038 | 1,019 | 1,035 | +0.78% | 34,900 | - | -3.09% | - | - |
| 06/02 | 1,044 | 1,044 | 1,027 | 1,027 | -1.72% | 45,200 | - | -4.02% | - | - |
| 06/01 | 1,056 | 1,056 | 1,044 | 1,045 | -1.04% | 57,200 | - | -2.52% | - | - |
| 05/29 | 1,055 | 1,076 | 1,055 | 1,056 | -1.4% | 30,400 | - | -1.77% | - | - |
| 05/28 | 1,070 | 1,079 | 1,064 | 1,071 | +0.75% | 45,000 | - | -0.46% | - | - |
| 05/27 | 1,058 | 1,064 | 1,055 | 1,063 | +0.85% | 29,200 | - | -1.39% | - | - |
| 05/26 | 1,057 | 1,060 | 1,052 | 1,054 | -0.47% | 24,600 | - | -2.32% | - | - |
| 05/25 | 1,069 | 1,069 | 1,056 | 1,059 | -1.21% | 29,100 | - | -2.13% | - | - |
| 05/22 | 1,088 | 1,088 | 1,068 | 1,072 | -1.47% | 20,700 | - | -1.11% | - | - |
| 05/21 | 1,098 | 1,100 | 1,087 | 1,088 | -0.18% | 24,800 | - | +0.18% | - | - |
| 05/20 | 1,111 | 1,117 | 1,084 | 1,090 | -1.89% | 41,400 | - | +0.18% | - | - |
| 05/19 | 1,099 | 1,116 | 1,089 | 1,111 | +1.93% | 43,800 | - | +2.02% | - | - |
| 05/18 | 1,093 | 1,101 | 1,085 | 1,090 | -0.55% | 28,700 | - | -0.09% | - | - |
| 05/15 | 1,071 | 1,105 | 1,065 | 1,096 | +4.48% | 55,600 | - | +0.37% | - | - |
| 05/14 | 1,076 | 1,076 | 1,048 | 1,049 | -2.51% | 39,800 | - | -4.11% | - | - |
| 05/13 | 1,063 | 1,081 | 1,063 | 1,076 | +1.22% | 14,500 | - | -1.91% | - | - |
| 05/12 | 1,062 | 1,068 | 1,060 | 1,063 | -0.47% | 17,900 | - | -3.28% | - | - |
| 05/11 | 1,068 | 1,077 | 1,067 | 1,068 | 0% | 25,600 | - | -3% | - | - |
| 05/08 | 1,077 | 1,077 | 1,065 | 1,068 | -0.84% | 24,300 | - | -3.26% | - | - |
| 05/07 | 1,078 | 1,083 | 1,071 | 1,077 | +0.56% | 34,000 | - | -2.62% | - | - |
| 05/01 | 1,071 | 1,077 | 1,063 | 1,071 | 0% | 23,400 | - | -3.25% | - | - |
| 04/30 | 1,080 | 1,080 | 1,066 | 1,071 | -1.74% | 46,700 | - | -3.51% | - | - |
| 04/28 | 1,065 | 1,090 | 1,063 | 1,090 | +2.73% | 40,400 | - | -1.98% | - | - |
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 | 1,211 4/13 | 745 10/26 | 1,191,800 4/24 | - | - | +14.47% 12/3 | -15.35% 1/22 |
| 2009年 3月期 | 900 9/22 | 477 10/28 | 183,500 12/15 | - | - | +24.75% 12/11 | -30.05% 10/27 |
| 2010年 3月期 | 760 7/31 | 503 11/27 | 78,900 3/2 | - | - | +8.77% 5/25 | -12.66% 10/28 |
| 2011年 3月期 | 586 4/30 | 343 3/15 | 292,000 12/14 | 230億4603万 | 134億8940万 | +9.82% 12/29 | -15.47% 3/15 |
| 2012年 3月期 | 464 3/23 | 366 8/9 | 639,200 3/23 | 182億4805万 | 143億9393万 | +8.38% 4/23 | -5.2% 5/23 |
| 2013年 3月期 | 711 3/27 | 435 4/2 | 241,500 3/25 | 279億6199万 | 171億754万 | +17.63% 3/11 | -4.43% 7/20 |
| 2014年 3月期 | 842 4/24 | 553 6/7 | 174,100 5/8 | 331億1392万 | 217億4821万 | +8.72% 7/2 | -18.02% 6/7 |
| 2015年 3月期 | 847 3/17 3/16 | 677 10/17 | 83,500 5/8 | 307億6956万 | 245億9385万 | +9.1% 5/13 | -9.95% 10/17 |
| 2016年 3月期 | 1,320 3/11 | 747 10/2 | 217,300 2/1 | 441億4667万 | 249億8300万 | +16.78% 2/3 | -14.39% 5/10 |
| 2017年 3月期 | 1,327 2/13 | 915 6/16 | 163,800 2/1 | 443億8078万 | 306億167万 | +16.63% 7/15 | -13.74% 11/9 |
| 2018年 3月期 | 1,610 1/5 | 1,205 4/3 | 51,400 4/6 | 538億4556万 | 403億56万 | +10.59% 1/4 | -11.55% 2/14 |
| 2019年 3月期 | 1,460 4/27 | 901 12/25 | 96,100 2/1 | 488億2889万 | 276億7573万 | +15.01% 2/6 | -15.03% 12/25 |
| 2020年 3月期 | 1,393 4/25 | 853 3/13 | 85,300 3/27 | 427億8834万 | 262億133万 | +14.28% 3/27 | -16.19% 3/9 |
| 2021年 3月期 | 1,394 3/19 | 930 4/3 | 141,400 3/30 | 400億3106万 | 285億6651万 | +13.15% 9/28 | -7.81% 4/28 |
| 2022年 3月期 | 1,257 4/5 | 1,003 7/30 | 77,900 11/4 | 360億9687万 | 288億283万 | +9.04% 9/14 | -8.82% 5/17 |
| 2023年 3月期 | 1,176 7/28 | 921 11/4 | 978,800 8/29 | 325億9482万 | 255億2706万 | +6.98% 7/28 | -11.05% 9/1 |
| 2024年 3月期 | 1,397 1/17 | 949 6/1 | 357,300 10/30 | 387億2021万 | 263億313万 | +10% 12/13 | -6.56% 4/2 |
| 2025年 3月期 | 1,375 12/30 | 1,069 8/5 | 149,400 3/27 | 381億1044万 | 296億2913万 | +8.34% 5/20 | -15.31% 8/5 |
| 2026年 3月期 | 1,261 4/1 | 1,061 6/20 | 215,300 3/27 | 349億5074万 | 294億740万 | +7.85% 11/13 | -6.86% 5/21 |
| 最新 | 1,123 2026/9/25 | 41,600 | 311億2584万 | +0.18% 1,121 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 49%（1.49倍）
- 1999/12/30 vs 1998/12/30
- 103%（2.03倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -14%（0.86倍）
- 2026/09/25 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
378円（1998/01/08） - 197%（2.97倍）
1,123円（9/25）
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。
