- 8085
- 2026/09/18
- 時価
- 230億円
- PER 予
- 8.67倍
- 2010年以降
- 赤字-10.88倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.32-1.17倍
（2010-2026年） - 配当 予
- 3.23%
- ROE 予
- 8.43%
- ROA 予
- 4.06%
- 資料
- Link
- CSV,JSON
ナラサキ産業（8085）の株価チャート
株価
9/18
- 前日 (9/17)
- 4,270
- 始値
- 4,300
- 高値
- 4,330
- 安値
- 4,300
- 終値 +1.41%
- 4,330
- 出来高 -12.5%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +2.36%
4,230 - 株価（25日）
移動平均値 - +3%
4,204 - 出来高（5日）
移動平均値 - +16.67%
1,200
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 4,300 | 4,330 | 4,300 | 4,330 | +1.41% | 1,400 | - | +3% | - | - |
| 09/17 | 4,260 | 4,280 | 4,240 | 4,270 | +1.67% | 1,600 | - | +1.62% | - | - |
| 09/16 | 4,225 | 4,240 | 4,150 | 4,200 | +0.48% | 1,400 | - | -0.05% | - | - |
| 09/15 | 4,170 | 4,210 | 4,170 | 4,180 | +0.24% | 600 | - | -0.57% | - | - |
| 09/14 | 4,180 | 4,200 | 4,170 | 4,170 | -1.53% | 1,000 | - | -0.9% | - | - |
| 09/11 | 4,185 | 4,245 | 4,125 | 4,235 | +0.83% | 3,500 | - | +0.5% | - | - |
| 09/10 | 4,205 | 4,210 | 4,200 | 4,200 | -1.64% | 400 | - | -0.43% | - | - |
| 09/09 | 4,225 | 4,270 | 4,205 | 4,270 | +0.95% | 800 | - | +1.04% | - | - |
| 09/08 | 4,225 | 4,290 | 4,225 | 4,230 | -0.24% | 700 | - | 0% | - | - |
| 09/07 | 4,285 | 4,295 | 4,240 | 4,240 | -0.12% | 8,200 | - | +0.17% | - | - |
| 09/04 | 4,240 | 4,245 | 4,240 | 4,245 | +0.12% | 400 | - | +0.31% | - | - |
| 09/03 | 4,240 | 4,280 | 4,240 | 4,240 | 0% | 2,100 | - | +0.19% | - | - |
| 09/02 | 4,215 | 4,245 | 4,170 | 4,240 | -0.59% | 2,400 | - | +0.19% | - | - |
| 09/01 | 4,245 | 4,280 | 4,215 | 4,265 | +0.47% | 1,500 | - | +0.83% | - | - |
| 08/31 | 4,210 | 4,255 | 4,210 | 4,245 | +0.95% | 1,200 | - | +0.38% | - | - |
| 08/28 | 4,185 | 4,260 | 4,185 | 4,205 | +0.12% | 2,800 | - | -0.68% | - | - |
| 08/27 | 4,170 | 4,300 | 4,125 | 4,200 | +1.94% | 3,100 | - | -0.83% | - | - |
| 08/26 | 4,115 | 4,180 | 4,095 | 4,120 | +0.61% | 2,500 | - | -2.67% | - | - |
| 08/25 | 4,120 | 4,120 | 4,090 | 4,095 | -0.61% | 1,500 | - | -3.28% | - | - |
| 08/24 | 4,170 | 4,170 | 4,120 | 4,120 | 0% | 1,800 | - | -2.72% | - | - |
| 08/21 | 4,120 | 4,120 | 4,090 | 4,120 | 0% | 1,600 | - | -2.72% | - | - |
| 08/20 | 4,120 | 4,120 | 4,090 | 4,120 | +0.24% | 1,500 | - | -2.74% | - | - |
| 08/19 | 4,195 | 4,195 | 4,075 | 4,110 | -1.91% | 3,600 | - | -2.97% | - | - |
| 08/18 | 4,235 | 4,280 | 4,155 | 4,190 | -1.64% | 8,200 | - | -1.11% | - | - |
| 08/17 | 4,300 | 4,300 | 4,240 | 4,260 | -0.47% | 2,800 | - | +0.57% | - | - |
| 08/14 | 4,255 | 4,315 | 4,230 | 4,280 | 0% | 3,100 | - | +1.13% | - | - |
| 08/13 | 4,250 | 4,280 | 4,235 | 4,280 | +0.71% | 1,400 | - | +1.25% | - | - |
| 08/12 | 4,315 | 4,315 | 4,245 | 4,250 | -0.35% | 2,800 | - | +0.64% | - | - |
| 08/10 | 4,400 | 4,400 | 4,265 | 4,265 | -1.5% | 9,200 | - | +1.02% | - | - |
| 08/07 | 4,325 | 4,345 | 4,260 | 4,330 | 0% | 2,000 | - | +2.66% | - | - |
| 08/06 | 4,340 | 4,410 | 4,330 | 4,330 | -1.81% | 2,800 | - | +2.83% | - | - |
| 08/05 | 4,350 | 4,480 | 4,280 | 4,410 | +1.38% | 2,800 | - | +4.9% | - | - |
| 08/04 | 4,350 | 4,670 | 4,260 | 4,350 | +1.05% | 13,000 | - | +3.72% | - | - |
| 08/03 | 4,200 | 4,315 | 4,200 | 4,305 | +1.89% | 2,400 | - | +2.82% | - | - |
| 07/31 | 4,240 | 4,325 | 4,200 | 4,225 | -0.35% | 1,700 | - | +1.08% | - | - |
| 07/30 | 4,235 | 4,245 | 4,160 | 4,240 | -0.12% | 2,400 | - | +1.48% | - | - |
| 07/29 | 4,200 | 4,245 | 4,185 | 4,245 | +1.19% | 400 | - | +1.68% | - | - |
| 07/28 | 4,210 | 4,210 | 4,195 | 4,195 | -1.18% | 300 | - | +0.53% | - | - |
| 07/27 | 4,320 | 4,320 | 4,245 | 4,245 | -2.75% | 3,100 | - | +1.75% | - | - |
| 07/24 | 4,220 | 4,365 | 4,220 | 4,365 | +3.31% | 1,900 | - | +4.85% | - | - |
| 07/23 | 4,160 | 4,295 | 4,160 | 4,225 | +1.56% | 2,500 | - | +1.83% | - | - |
| 07/22 | 4,140 | 4,160 | 4,140 | 4,160 | +0.48% | 900 | - | +0.53% | - | - |
| 07/21 | 4,115 | 4,150 | 4,115 | 4,140 | +0.61% | 1,400 | - | +0.24% | - | - |
| 07/17 | 4,115 | 4,140 | 4,055 | 4,115 | 0% | 2,400 | - | -0.22% | - | - |
| 07/16 | 4,140 | 4,175 | 4,105 | 4,115 | -0.6% | 1,100 | - | -0.1% | - | - |
| 07/15 | 4,130 | 4,140 | 4,130 | 4,140 | +0.24% | 600 | - | +0.68% | - | - |
| 07/14 | 4,125 | 4,225 | 4,120 | 4,130 | 0% | 1,400 | - | +0.66% | - | - |
| 07/13 | 4,130 | 4,140 | 4,130 | 4,130 | -0.72% | 1,100 | - | +0.83% | - | - |
| 07/10 | 4,160 | 4,195 | 4,150 | 4,160 | 0% | 1,100 | - | +1.79% | - | - |
| 07/09 | 4,160 | 4,160 | 4,150 | 4,160 | -0.12% | 1,300 | - | +1.96% | - | - |
| 07/08 | 4,180 | 4,180 | 4,165 | 4,165 | -0.36% | 300 | - | +2.26% | - | - |
| 07/07 | 4,220 | 4,225 | 4,180 | 4,180 | -0.95% | 800 | - | +2.78% | - | - |
| 07/06 | 4,250 | 4,250 | 4,150 | 4,220 | +1.2% | 3,100 | - | +3.94% | - | - |
| 07/03 | 4,235 | 4,235 | 4,170 | 4,170 | +0.12% | 600 | - | +2.94% | - | - |
| 07/02 | 4,150 | 4,165 | 4,135 | 4,165 | +0.24% | 2,100 | - | +2.97% | - | - |
| 07/01 | 4,150 | 4,155 | 4,150 | 4,155 | +0.12% | 300 | - | +2.87% | - | - |
| 06/30 | 4,175 | 4,250 | 4,145 | 4,150 | -0.36% | 8,400 | - | +2.9% | - | - |
| 06/29 | 4,155 | 4,355 | 4,155 | 4,165 | +0.36% | 3,900 | - | +3.43% | - | - |
| 06/26 | 4,150 | 4,225 | 4,150 | 4,150 | -0.12% | 1,700 | - | +3.21% | - | - |
| 06/25 | 4,245 | 4,350 | 4,155 | 4,155 | -0.48% | 4,100 | - | +3.46% | - | - |
| 06/24 | 4,390 | 4,460 | 4,175 | 4,175 | -0.24% | 7,200 | - | +4.11% | - | - |
| 06/23 | 4,180 | 4,185 | 4,150 | 4,185 | +0.12% | 1,100 | - | +4.55% | - | - |
| 06/22 | 4,065 | 4,350 | 4,065 | 4,180 | +3.72% | 4,700 | - | +4.6% | - | - |
| 06/19 | 4,005 | 4,050 | 4,005 | 4,030 | +0.75% | 2,000 | - | +1% | - | - |
| 06/18 | 3,985 | 4,020 | 3,985 | 4,000 | +0.88% | 1,900 | - | +0.15% | - | - |
| 06/17 | 3,955 | 4,045 | 3,955 | 3,965 | +0.25% | 1,700 | - | -0.78% | - | - |
| 06/16 | 3,970 | 4,000 | 3,955 | 3,955 | -0.75% | 900 | - | -1.35% | - | - |
| 06/15 | 3,980 | 4,010 | 3,980 | 3,985 | -0.38% | 2,200 | - | -0.87% | - | - |
| 06/12 | 3,985 | 4,000 | 3,980 | 4,000 | +2.04% | 1,100 | - | -0.89% | - | - |
| 06/11 | 3,905 | 3,950 | 3,900 | 3,920 | -0.13% | 2,000 | - | -3.21% | - | - |
| 06/10 | 3,945 | 3,995 | 3,925 | 3,925 | -0.63% | 2,000 | - | -3.54% | - | - |
| 06/09 | 3,980 | 3,985 | 3,925 | 3,950 | +0.77% | 5,000 | - | -3.28% | - | - |
| 06/08 | 3,895 | 3,965 | 3,895 | 3,920 | -1.51% | 1,100 | - | -4.34% | - | - |
| 06/05 | 3,920 | 4,035 | 3,900 | 3,980 | -0.25% | 6,700 | - | -3.28% | - | - |
| 06/04 | 3,970 | 4,000 | 3,950 | 3,990 | -0.25% | 2,600 | - | -3.37% | - | - |
| 06/03 | 4,005 | 4,020 | 3,995 | 4,000 | 0% | 2,900 | - | -3.47% | - | - |
| 06/02 | 4,000 | 4,045 | 4,000 | 4,000 | 0% | 2,900 | - | -3.92% | - | - |
| 06/01 | 4,020 | 4,020 | 3,995 | 4,000 | -0.5% | 4,500 | - | -4.21% | - | - |
| 05/29 | 4,015 | 4,195 | 4,015 | 4,020 | +0.12% | 5,100 | - | -4.1% | - | - |
| 05/28 | 4,010 | 4,065 | 4,005 | 4,015 | +0.25% | 3,700 | - | -4.54% | - | - |
| 05/27 | 4,010 | 4,015 | 4,005 | 4,005 | -0.12% | 1,900 | - | -5.05% | - | - |
| 05/26 | 4,010 | 4,015 | 4,010 | 4,010 | -0.12% | 1,900 | - | -5.27% | - | - |
| 05/25 | 4,015 | 4,025 | 4,005 | 4,015 | -0.12% | 3,200 | - | -5.51% | - | - |
| 05/22 | 4,010 | 4,040 | 4,005 | 4,020 | +0.5% | 1,300 | - | -5.77% | - | - |
| 05/21 | 4,020 | 4,025 | 3,995 | 4,000 | 0% | 2,500 | - | -6.65% | - | - |
| 05/20 | 4,025 | 4,030 | 4,000 | 4,000 | -0.5% | 1,700 | - | -7.13% | - | - |
| 05/19 | 4,045 | 4,085 | 4,020 | 4,020 | -0.25% | 2,500 | - | -7.18% | - | - |
| 05/18 | 4,070 | 4,115 | 4,030 | 4,030 | -2.54% | 3,500 | - | -7.38% | - | - |
| 05/15 | 4,010 | 4,180 | 4,010 | 4,135 | +2.35% | 3,600 | - | -5.4% | - | - |
| 05/14 | 4,250 | 4,250 | 3,975 | 4,040 | -5.61% | 16,500 | - | -7.95% | - | - |
| 05/13 | 4,255 | 4,355 | 4,255 | 4,280 | +0.94% | 5,100 | - | -2.93% | - | - |
| 05/12 | 4,415 | 4,580 | 4,240 | 4,240 | -3.42% | 10,700 | - | -4.03% | - | - |
| 05/11 | 4,340 | 4,535 | 4,340 | 4,390 | +1.04% | 4,900 | - | -0.95% | - | - |
| 05/08 | 4,340 | 4,450 | 4,295 | 4,345 | -1.14% | 6,300 | - | -1.99% | - | - |
| 05/07 | 4,330 | 4,410 | 4,275 | 4,395 | +2.21% | 3,900 | - | -0.97% | - | - |
| 05/01 | 4,315 | 4,315 | 4,280 | 4,300 | -0.23% | 1,500 | - | -3.33% | - | - |
| 04/30 | 4,320 | 4,395 | 4,290 | 4,310 | -0.35% | 4,800 | - | -3.41% | - | - |
| 04/28 | 4,345 | 4,345 | 4,325 | 4,325 | -0.46% | 1,300 | - | -3.44% | - | - |
| 04/27 | 4,360 | 4,360 | 4,330 | 4,345 | -0.34% | 4,500 | - | -3.21% | - | - |
| 04/24 | 4,450 | 4,450 | 4,350 | 4,360 | -2.46% | 1,700 | - | -3.07% | - | - |
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 | 1,260 252 6/5 | 500 100 1/18 | 556,200 2,781,000 6/5 | - | - | +30.87% 6/5 | -24.1% 1/16 |
| 2009年 3月期 | 755 151 5/15 | 235 47 3/10 47 2/26 他2件 | 51,200 256,000 6/30 | - | - | +21.71% 4/23 | -30.78% 10/8 |
| 2010年 3月期 | 835 167 8/24 | 295 59 4/1 | 1,542,200 7,711,000 8/24 | - | - | +64.35% 8/24 | -23.61% 11/19 |
| 2011年 3月期 | 860 172 3/29 | 345 69 3/15 | 425,600 2,128,000 3/29 | 45億8001万 | 18億3733万 | +30.72% 3/30 | -36.59% 3/15 |
| 2012年 3月期 | 815 163 5/2 | 465 93 10/6 | 139,600 698,000 2/24 | 43億4036万 | 24億7640万 | +13.97% 10/18 | -15.66% 8/9 |
| 2013年 3月期 | 1,110 222 3/26 | 555 111 6/4 111 5/29 他2件 | 79,800 399,000 4/25 | 59億1141万 | 29億5570万 | +19.6% 1/10 | -15% 5/28 |
| 2014年 3月期 | 1,905 381 1/23 | 780 156 6/7 | 284,800 1,424,000 12/5 | 101億4526万 | 41億5396万 | +28.76% 1/22 | -14.78% 2/4 |
| 2015年 3月期 | 1,835 367 9/24 | 1,065 213 5/19 | 691,400 3,457,000 9/24 | 97億7247万 | 56億7176万 | +19.75% 9/24 | -17.85% 5/19 |
| 2016年 3月期 | 1,635 327 8/17 | 985 197 2/12 | 132,800 664,000 8/17 | 87億735万 | 52億4571万 | +10.4% 11/16 | -15.85% 1/21 |
| 2017年 3月期 | 1,705 341 10/17 | 1,100 220 4/11 | 188,600 943,000 10/17 | 90億8014万 | 58億5816万 | +29.72% 10/17 | -9.96% 7/8 |
| 2018年 3月期 | 2,340 468 1/23 | 1,345 269 4/14 269 4/13 | 83,000 415,000 1/25 | 124億6190万 | 71億6293万 | +12.59% 11/13 | -12.17% 2/14 |
| 2019年 3月期 | 2,175 435 5/10 | 1,371 12/25 | 86,200 431,000 9/6 | 115億8318万 | 73億139万 | +7.48% 1/28 | -14.7% 12/25 |
| 2020年 3月期 | 2,080 2/14 | 1,405 3/13 | 33,500 9/27 | 110億7724万 | 74億8246万 | +10.33% 7/4 | -20% 3/17 |
| 2021年 3月期 | 2,250 12/8 | 1,569 5/19 | 30,500 7/27 | 119億8260万 | 83億5586万 | +9.36% 10/23 | -7.82% 7/16 |
| 2022年 3月期 | 2,219 11/25 | 1,911 3/30 | 7,400 12/28 8/4 | 118億1750万 | 101億7722万 | +5.65% 5/25 | -9.68% 4/18 |
| 2023年 3月期 | 2,060 2/1 | 1,644 11/7 | 20,800 1/25 | 109億7073万 | 87億5528万 | +13.34% 1/31 | -5.87% 5/19 |
| 2024年 3月期 | 3,290 2/5 | 1,827 4/27 | 28,900 5/9 | 175億2122万 | 97億2987万 | +9.45% 11/30 | -7.85% 2/15 |
| 2025年 3月期 | 3,325 7/1 | 2,562 1/27 | 15,600 2/18 | 177億762万 | 136億4418万 | +8.81% 3/4 | -18.13% 8/5 |
| 2026年 3月期 | 4,790 2/27 | 2,337 4/7 | 32,000 2/27 | 255億962万 | 124億4592万 | +14.24% 2/27 | -8.12% 10/14 |
| 最新 | 4,330 2026/9/18 | 1,400 | 230億5984万 | +3% 4,204 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 57%（1.57倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/27 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/29 vs 1991/12/27
- -45%（0.55倍）
- 1993/12/29 vs 1992/12/29
- 33%（1.33倍）
- 1994/12/30 vs 1993/12/29
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/25 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/30 vs 1998/12/25
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 86%（1.86倍）
- 2002/12/30 vs 2001/12/28
- -70%（0.3倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/29 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/29 vs 2020/12/29
- 0%（1倍）
- 2022/12/30 vs 2021/12/29
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/09/18 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
235円（2009/03/10） - 1743%（18.43倍）
4,330円（9/18）
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。
