NECキャピタルソリューション（8793）の株価チャート
株価
5/12
- 前日 (5/11)
- 4,035
- 始値
- 4,055
- 高値
- 4,055
- 安値
- 4,000
- 終値 -0.37%
- 4,020
- 出来高 -24.64%
- 21,100
乖離率
- 株価（5日）
移動平均値 - -0.25%
4,030 - 株価（25日）
移動平均値 - -3.74%
4,176 - 出来高（5日）
移動平均値 - -42.97%
37,000
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 4,055 | 4,055 | 4,000 | 4,020 | -0.37% | 21,100 | 866億2869万 | -3.74% | 8.66 | 0.66 |
| 05/11 | 4,055 | 4,060 | 4,005 | 4,035 | -0.49% | 28,000 | 869億5193万 | -3.47% | 8.69 | 0.67 |
| 05/08 | 4,030 | 4,065 | 4,020 | 4,055 | +0.37% | 26,700 | 873億8292万 | -2.99% | 8.74 | 0.67 |
| 05/07 | 4,010 | 4,060 | 3,970 | 4,040 | +1% | 51,500 | 870億5968万 | -3.33% | 8.7 | 0.67 |
| 05/01 | 4,090 | 4,090 | 4,000 | 4,000 | -1.36% | 57,700 | 861億9770万 | -4.4% | 8.62 | 0.66 |
| 04/30 | 4,195 | 4,200 | 4,025 | 4,055 | -4.92% | 116,000 | 873億8292万 | -3.25% | 8.74 | 0.67 |
| 04/28 | 4,195 | 4,280 | 4,180 | 4,265 | +2.4% | 50,300 | 919億830万 | +1.64% | 9.19 | 0.71 |
| 04/27 | 4,280 | 4,280 | 4,165 | 4,165 | -2.34% | 25,500 | 897億5336万 | -0.57% | 8.97 | 0.69 |
| 04/24 | 4,210 | 4,270 | 4,200 | 4,265 | +1.67% | 33,300 | 919億830万 | +1.94% | 9.19 | 0.71 |
| 04/23 | 4,215 | 4,215 | 4,175 | 4,195 | -0.47% | 18,300 | 903億9984万 | +0.41% | 9.04 | 0.69 |
| 04/22 | 4,270 | 4,270 | 4,190 | 4,215 | -0.94% | 19,100 | 908億3083万 | +0.93% | 9.08 | 0.7 |
| 04/21 | 4,315 | 4,315 | 4,240 | 4,255 | -0.7% | 21,400 | 916億9281万 | +2.01% | 9.17 | 0.7 |
| 04/20 | 4,260 | 4,285 | 4,255 | 4,285 | +0.47% | 16,300 | 923億3929万 | +2.93% | 9.23 | 0.71 |
| 04/17 | 4,240 | 4,295 | 4,235 | 4,265 | -0.35% | 17,200 | 919億830万 | +2.65% | 9.19 | 0.71 |
| 04/16 | 4,280 | 4,320 | 4,265 | 4,280 | +0.12% | 26,300 | 922億3154万 | +3.18% | 9.22 | 0.71 |
| 04/15 | 4,245 | 4,275 | 4,240 | 4,275 | +1.42% | 26,400 | 921億2380万 | +3.14% | 9.21 | 0.71 |
| 04/14 | 4,170 | 4,215 | 4,150 | 4,215 | +1.08% | 20,700 | 908億3083万 | +1.79% | 9.08 | 0.7 |
| 04/13 | 4,170 | 4,190 | 4,145 | 4,170 | 0% | 16,700 | 898億6111万 | +0.8% | 8.98 | 0.69 |
| 04/10 | 4,245 | 4,245 | 4,145 | 4,170 | -0.83% | 21,000 | 898億6111万 | +0.77% | 8.98 | 0.69 |
| 04/09 | 4,265 | 4,285 | 4,205 | 4,205 | -1.41% | 21,200 | 906億1534万 | +1.59% | 9.06 | 0.7 |
| 04/08 | 4,230 | 4,275 | 4,230 | 4,265 | +0.95% | 23,300 | 919億830万 | +3.19% | 9.19 | 0.71 |
| 04/07 | 4,175 | 4,230 | 4,175 | 4,225 | +1.56% | 19,100 | 910億4632万 | +2.3% | 9.1 | 0.7 |
| 04/06 | 4,150 | 4,180 | 4,145 | 4,160 | -0.12% | 14,600 | 896億4561万 | +0.65% | 8.96 | 0.69 |
| 04/03 | 4,145 | 4,175 | 4,145 | 4,165 | +0.36% | 12,100 | 897億5336万 | +0.56% | 8.97 | 0.69 |
| 04/02 | 4,135 | 4,195 | 4,135 | 4,150 | +0.85% | 31,600 | 894億3012万 | +0.07% | 8.94 | 0.69 |
| 04/01 | 4,115 | 4,115 | 4,065 | 4,115 | +1.73% | 22,400 | 886億7589万 | -0.87% | 8.87 | 0.68 |
| 03/31 | 4,035 | 4,090 | 4,015 | 4,045 | +0.37% | 27,300 | 871億6743万 | -2.72% | 9.49 | 0.67 |
| 03/30 | 3,960 | 4,040 | 3,930 | 4,030 | -3.24% | 51,700 | 868億4419万 | -3.26% | 9.46 | 0.67 |
| 03/27 | 4,165 | 4,190 | 4,145 | 4,165 | 0% | 100,800 | 897億5336万 | -0.34% | 9.77 | 0.69 |
| 03/26 | 4,175 | 4,185 | 4,125 | 4,165 | -0.6% | 43,600 | 897億5336万 | -0.5% | 9.77 | 0.69 |
| 03/25 | 4,150 | 4,195 | 4,150 | 4,190 | +2.2% | 37,100 | 902億9209万 | -0.02% | 9.83 | 0.69 |
| 03/24 | 4,095 | 4,115 | 4,075 | 4,100 | +1.61% | 24,100 | 883億5265万 | -2.29% | 9.62 | 0.68 |
| 03/23 | 4,055 | 4,060 | 4,020 | 4,035 | -1.59% | 37,200 | 869億5193万 | -4.02% | 9.47 | 0.67 |
| 03/19 | 4,130 | 4,155 | 4,100 | 4,100 | -1.44% | 28,500 | 883億5265万 | -2.77% | 9.62 | 0.68 |
| 03/18 | 4,110 | 4,160 | 4,105 | 4,160 | +2.09% | 14,000 | 896億4561万 | -1.52% | 9.76 | 0.69 |
| 03/17 | 4,095 | 4,105 | 4,065 | 4,075 | +0.12% | 27,400 | 878億1391万 | -3.55% | 9.56 | 0.67 |
| 03/16 | 4,060 | 4,095 | 4,055 | 4,070 | -0.12% | 34,900 | 877億616万 | -3.71% | 9.55 | 0.67 |
| 03/13 | 4,065 | 4,125 | 4,065 | 4,075 | -0.73% | 32,700 | 878億1391万 | -3.64% | 9.56 | 0.67 |
| 03/12 | 4,195 | 4,195 | 4,090 | 4,105 | -1.91% | 35,200 | 884億6039万 | -2.98% | 9.63 | 0.68 |
| 03/11 | 4,205 | 4,240 | 4,185 | 4,185 | 0% | 20,900 | 901億8435万 | -1.06% | 9.82 | 0.69 |
| 03/10 | 4,195 | 4,215 | 4,155 | 4,185 | +1.45% | 26,200 | 901億8435万 | -0.92% | 9.82 | 0.69 |
| 03/09 | 4,050 | 4,130 | 4,040 | 4,125 | -1.32% | 49,600 | 888億9138万 | -2.23% | 9.68 | 0.68 |
| 03/06 | 4,145 | 4,195 | 4,120 | 4,180 | -0.48% | 21,100 | 900億7660万 | -0.85% | 9.81 | 0.69 |
| 03/05 | 4,190 | 4,245 | 4,170 | 4,200 | +3.58% | 32,500 | 905億759万 | -0.21% | 9.86 | 0.69 |
| 03/04 | 4,100 | 4,145 | 4,015 | 4,055 | -2.99% | 54,600 | 873億8292万 | -3.54% | 9.52 | 0.67 |
| 03/03 | 4,305 | 4,330 | 4,180 | 4,180 | -3.24% | 44,900 | 900億7660万 | -0.59% | 9.81 | 0.69 |
| 03/02 | 4,300 | 4,350 | 4,255 | 4,320 | -1.48% | 32,600 | 930億9352万 | +2.78% | 10.14 | 0.71 |
| 02/27 | 4,290 | 4,385 | 4,275 | 4,385 | +2.69% | 28,400 | 944億9423万 | +4.5% | 10.29 | 0.72 |
| 02/26 | 4,265 | 4,295 | 4,265 | 4,270 | +0.12% | 22,000 | 920億1605万 | +2.06% | 10.02 | 0.71 |
| 02/25 | 4,285 | 4,305 | 4,265 | 4,265 | -0.58% | 24,200 | 919億830万 | +2.08% | 10.01 | 0.71 |
| 02/24 | 4,290 | 4,315 | 4,200 | 4,290 | +0.94% | 29,200 | 924億4704万 | +2.75% | 10.07 | 0.71 |
| 02/20 | 4,320 | 4,320 | 4,235 | 4,250 | -1.96% | 33,700 | 915億8506万 | +1.87% | 9.97 | 0.7 |
| 02/19 | 4,335 | 4,350 | 4,325 | 4,335 | -0.12% | 19,600 | 934億1676万 | +3.98% | 10.17 | 0.72 |
| 02/18 | 4,360 | 4,360 | 4,330 | 4,340 | +0.93% | 12,400 | 935億2451万 | +4.25% | 10.19 | 0.72 |
| 02/17 | 4,345 | 4,365 | 4,300 | 4,300 | -0.58% | 17,800 | 926億6253万 | +3.46% | 10.09 | 0.71 |
| 02/16 | 4,300 | 4,340 | 4,280 | 4,325 | +0.58% | 22,400 | 932億127万 | +4.24% | 10.15 | 0.72 |
| 02/13 | 4,340 | 4,355 | 4,285 | 4,300 | -0.92% | 29,900 | 926億6253万 | +3.84% | 10.09 | 0.71 |
| 02/12 | 4,315 | 4,370 | 4,305 | 4,340 | +1.4% | 32,000 | 935億2451万 | +4.98% | 10.19 | 0.72 |
| 02/10 | 4,200 | 4,280 | 4,200 | 4,280 | +2.15% | 26,200 | 922億3154万 | +3.73% | 10.04 | 0.71 |
| 02/09 | 4,185 | 4,200 | 4,160 | 4,190 | +1.82% | 30,600 | 902億9209万 | +1.8% | 9.83 | 0.69 |
| 02/06 | 4,100 | 4,140 | 4,095 | 4,115 | -0.12% | 16,900 | 886億7589万 | +0.12% | 9.66 | 0.68 |
| 02/05 | 4,155 | 4,175 | 4,115 | 4,120 | -0.24% | 24,300 | 887億8363万 | +0.32% | 9.67 | 0.68 |
| 02/04 | 4,085 | 4,150 | 4,085 | 4,130 | +1.23% | 15,000 | 889億9913万 | +0.63% | 9.69 | 0.68 |
| 02/03 | 4,075 | 4,110 | 4,045 | 4,080 | +1.24% | 26,200 | 879億2166万 | -0.49% | 9.58 | 0.67 |
| 02/02 | 4,095 | 4,115 | 4,030 | 4,030 | -1.1% | 25,900 | 868億4419万 | -1.61% | 9.46 | 0.67 |
| 01/30 | 4,000 | 4,090 | 3,995 | 4,075 | +0.87% | 33,900 | 878億1391万 | -0.49% | 9.56 | 0.67 |
| 01/29 | 4,020 | 4,060 | 3,980 | 4,040 | +0.5% | 36,500 | 870億5968万 | -1.22% | 9.48 | 0.67 |
| 01/28 | 4,050 | 4,050 | 4,020 | 4,020 | -0.86% | 22,000 | 866億2869万 | -1.64% | 9.43 | 0.66 |
| 01/27 | 4,070 | 4,100 | 4,055 | 4,055 | -0.86% | 19,000 | 873億8292万 | -0.73% | 9.52 | 0.67 |
| 01/26 | 4,110 | 4,110 | 4,065 | 4,090 | -1.21% | 36,900 | 881億3715万 | +0.25% | 9.6 | 0.68 |
| 01/23 | 4,165 | 4,170 | 4,140 | 4,140 | +0.24% | 22,000 | 892億1462万 | +1.6% | 9.72 | 0.68 |
| 01/22 | 4,120 | 4,150 | 4,115 | 4,130 | +1.1% | 16,900 | 889億9913万 | +1.55% | 9.69 | 0.68 |
| 01/21 | 4,100 | 4,110 | 4,075 | 4,085 | -0.85% | 24,100 | 880億2940万 | +0.67% | 9.59 | 0.68 |
| 01/20 | 4,180 | 4,180 | 4,120 | 4,120 | -1.55% | 25,600 | 887億8363万 | +1.75% | 9.67 | 0.68 |
| 01/19 | 4,225 | 4,240 | 4,185 | 4,185 | -0.71% | 14,400 | 901億8435万 | +3.59% | 9.82 | 0.69 |
| 01/16 | 4,200 | 4,220 | 4,190 | 4,215 | +0.6% | 12,400 | 908億3083万 | +4.67% | 9.89 | 0.7 |
| 01/15 | 4,165 | 4,220 | 4,145 | 4,190 | +0.48% | 22,200 | 902億9209万 | +4.38% | 9.83 | 0.69 |
| 01/14 | 4,145 | 4,175 | 4,140 | 4,170 | +0.12% | 18,400 | 898億6111万 | +4.22% | 9.79 | 0.69 |
| 01/13 | 4,185 | 4,195 | 4,135 | 4,165 | +0.73% | 21,700 | 897億5336万 | +4.33% | 9.77 | 0.69 |
| 01/09 | 4,110 | 4,150 | 4,110 | 4,135 | +0.36% | 14,600 | 891億688万 | +3.82% | 9.7 | 0.68 |
| 01/08 | 4,170 | 4,175 | 4,120 | 4,120 | -0.12% | 13,200 | 887億8363万 | +3.67% | 9.67 | 0.68 |
| 01/07 | 4,135 | 4,210 | 4,125 | 4,125 | -0.48% | 34,000 | 888億9138万 | +3.98% | 9.68 | 0.68 |
| 01/06 | 4,060 | 4,160 | 4,045 | 4,145 | +2.85% | 25,100 | 893億2237万 | +4.62% | 9.73 | 0.69 |
| 01/05 | 4,025 | 4,060 | 4,025 | 4,030 | 0% | 23,200 | 868億4419万 | +1.9% | 9.46 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 4,070 | 4,070 | 4,030 | 4,030 | -0.74% | 13,300 | 868億4419万 | +1.95% | 9.46 | 0.69 |
| 12/29 | 4,065 | 4,070 | 4,035 | 4,060 | +0.37% | 24,500 | 874億9067万 | +2.78% | 9.53 | 0.7 |
| 12/26 | 4,035 | 4,045 | 4,010 | 4,045 | +0.87% | 14,900 | 871億6743万 | +2.59% | 9.49 | 0.7 |
| 12/25 | 4,010 | 4,020 | 4,000 | 4,010 | +0.38% | 12,200 | 864億1320万 | +1.88% | 9.41 | 0.69 |
| 12/24 | 4,000 | 4,005 | 3,990 | 3,995 | -0.13% | 9,900 | 860億8996万 | +1.71% | 9.38 | 0.69 |
| 12/23 | 3,965 | 4,005 | 3,965 | 4,000 | +1.27% | 24,200 | 861億9770万 | +2.01% | 9.39 | 0.69 |
| 12/22 | 4,000 | 4,000 | 3,950 | 3,950 | -0.5% | 19,800 | 851億2023万 | +0.92% | 9.27 | 0.68 |
| 12/19 | 3,960 | 4,000 | 3,960 | 3,970 | +0.25% | 22,300 | 855億5122万 | +1.51% | 9.32 | 0.68 |
| 12/18 | 3,940 | 3,960 | 3,940 | 3,960 | +0.51% | 14,900 | 853億3573万 | +1.36% | 9.29 | 0.68 |
| 12/17 | 3,960 | 3,975 | 3,940 | 3,940 | -0.25% | 16,400 | 849億474万 | +0.95% | 9.25 | 0.68 |
| 12/16 | 3,955 | 3,960 | 3,940 | 3,950 | 0% | 14,000 | 851億2023万 | +1.31% | 9.27 | 0.68 |
| 12/15 | 3,900 | 3,950 | 3,900 | 3,950 | +1.41% | 18,500 | 851億2023万 | +1.46% | 9.27 | 0.68 |
| 12/12 | 3,900 | 3,915 | 3,895 | 3,895 | +0.78% | 17,900 | 839億3501万 | +0.21% | 9.14 | 0.67 |
| 12/11 | 3,905 | 3,915 | 3,865 | 3,865 | -0.9% | 19,400 | 832億8853万 | -0.49% | 9.07 | 0.66 |
| 12/10 | 3,895 | 3,905 | 3,870 | 3,900 | +1.04% | 13,300 | 840億4276万 | +0.49% | 9.15 | 0.67 |
| 12/09 | 3,880 | 3,885 | 3,855 | 3,860 | -0.64% | 15,500 | 831億8078万 | -0.44% | 9.06 | 0.66 |
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 | |
| 2007年 3月期 | 2,885 4/7 4/5 | 2,125 11/21 | 352,800 1/25 | - | - | +5.15% 1/24 | -9.23% 11/21 |
| 2008年 3月期 | 2,495 5/31 | 1,220 1/25 | 235,800 8/9 | - | - | +9.57% 2/28 | -18.58% 1/22 |
| 2009年 3月期 | 1,870 6/18 | 572 2/26 | 145,000 3/25 | - | - | +20.51% 5/20 | -36.71% 10/10 |
| 2010年 3月期 | 1,489 6/11 | 657 4/1 | 212,600 6/11 | - | - | +32.23% 6/11 | -11.39% 7/13 |
| 2011年 3月期 | 1,495 2/17 | 889 3/15 | 180,200 3/28 | 321億9183万 | 191億4283万 | +15.25% 1/19 | -30.71% 3/15 |
| 2012年 3月期 | 1,399 3/19 | 964 8/9 | 178,900 2/28 | 301億2466万 | 207億5781万 | +9.37% 10/28 | -15.55% 5/7 |
| 2013年 3月期 | 2,382 3/29 | 907 6/4 | 254,300 2/4 | 512億9160万 | 195億3043万 | +68.79% 4/9 | -14.11% 5/11 |
| 2014年 3月期 | 4,380 4/17 | 1,758 6/27 | 1,413,400 4/9 | 943億1454万 | 378億5501万 | +23.22% 7/8 | -28.51% 6/7 |
| 2015年 3月期 | 2,344 11/4 | 1,577 5/21 | 654,200 4/28 | 504億7428万 | 339億5817万 | +13.38% 6/23 | -13.74% 5/9 |
| 2016年 3月期 | 1,929 4/17 | 1,450 2/12 | 181,000 4/28 | 415億3792万 | 312億2343万 | +9.53% 2/2 | -13.15% 8/25 |
| 2017年 3月期 | 1,903 12/15 | 1,320 6/28 | 127,100 3/28 | 409億7806万 | 284億2408万 | +10.61% 12/9 | -7.58% 4/6 |
| 2018年 3月期 | 2,428 1/30 | 1,622 4/14 | 223,300 1/31 | 522億8309万 | 349億2717万 | +9.36% 10/12 | -9.99% 2/14 |
| 2019年 3月期 | 2,148 5/1 | 1,371 12/25 | 144,200 3/26 | 462億5374万 | 295億2229万 | +7.01% 3/7 | -14.26% 12/25 |
| 2020年 3月期 | 2,817 1/27 | 1,572 3/13 | 212,600 3/27 | 606億5958万 | 338億5050万 | +10.53% 7/17 | -25.95% 3/13 |
| 2021年 3月期 | 2,266 3/22 | 1,585 4/6 | 231,200 3/29 | 487億9468万 | 341億3043万 | +9.06% 3/17 | -8.85% 7/31 |
| 2022年 3月期 | 2,219 9/15 | 1,888 4/23 | 256,400 5/27 | 477億8261万 | 406億5505万 | +8.76% 6/4 | -6.63% 4/27 |
| 2023年 3月期 | 2,818 3/9 | 1,894 5/19 | 264,600 1/31 | 606億8112万 | 407億8425万 | +13.12% 1/31 | -5.75% 5/12 |
| 2024年 3月期 | 4,015 3/27 3/22 他2件 | 2,479 4/6 | 143,600 3/27 | 864億7937万 | 533億8129万 | +9.28% 1/22 | -8.57% 10/4 |
| 2025年 3月期 | 4,455 7/18 | 3,115 8/5 | 109,500 3/27 | 959億5656万 | 671億1123万 | +8.67% 4/30 | -22.83% 8/5 |
| 2026年 3月期 | 4,385 2/27 | 3,260 4/7 | 118,200 7/31 | 944億9423万 | 702億3519万 | +7.49% 5/8 | -4.4% 5/1 |
| 最新 | 4,020 2026/5/12 | 21,100 | 866億2869万 | -3.74% 4,176 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/05/12 vs 2025/12/30
- 0%（1倍）
- 過去安値
572円（2009/02/26） - 603%（7.03倍）
4,020円（5/12）
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。
