- 8793
- 2026/09/28
- 時価
- 914億円
- PER 予
- 9.15倍
- 2010年以降
- 4.53-18.83倍
（2010-2026年） - PBR
- 0.7倍
- 2010年以降
- 0.24-1.32倍
（2010-2026年） - 配当 予
- 3.53%
- ROE 予
- 7.62%
- ROA 予
- 0.72%
- 資料
- Link
- CSV,JSON
NECキャピタルソリューション（8793）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,285
- 始値
- 4,305
- 高値
- 4,310
- 安値
- 4,245
- 終値 -0.93%
- 4,245
- 出来高 +167.28%
- 43,300
乖離率
- 株価（5日）
移動平均値 - -0.12%
4,250 - 株価（25日）
移動平均値 - +0.59%
4,220 - 出来高（5日）
移動平均値 - +89.41%
22,860
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,305 | 4,310 | 4,245 | 4,245 | -0.93% | 43,300 | - | +0.59% | - | - |
| 09/25 | 4,235 | 4,285 | 4,220 | 4,285 | +1.78% | 16,200 | - | +1.66% | - | - |
| 09/24 | 4,235 | 4,250 | 4,210 | 4,210 | -0.59% | 14,900 | - | -0.02% | - | - |
| 09/18 | 4,245 | 4,275 | 4,210 | 4,235 | -0.94% | 21,100 | - | +0.62% | - | - |
| 09/17 | 4,240 | 4,275 | 4,235 | 4,275 | +0.83% | 18,800 | - | +1.64% | - | - |
| 09/16 | 4,210 | 4,240 | 4,210 | 4,240 | +0.71% | 8,800 | - | +0.93% | - | - |
| 09/15 | 4,215 | 4,230 | 4,210 | 4,210 | -0.12% | 12,300 | - | +0.33% | - | - |
| 09/14 | 4,175 | 4,235 | 4,175 | 4,215 | +0.96% | 13,500 | - | +0.57% | - | - |
| 09/11 | 4,175 | 4,180 | 4,135 | 4,175 | 0% | 17,600 | - | -0.24% | - | - |
| 09/10 | 4,140 | 4,180 | 4,120 | 4,175 | +0.85% | 17,300 | - | -0.12% | - | - |
| 09/09 | 4,175 | 4,175 | 4,125 | 4,140 | -1.08% | 18,100 | - | -0.81% | - | - |
| 09/08 | 4,225 | 4,230 | 4,180 | 4,185 | -0.59% | 19,000 | - | +0.38% | - | - |
| 09/07 | 4,180 | 4,250 | 4,165 | 4,210 | +0.72% | 24,100 | - | +1.08% | - | - |
| 09/04 | 4,185 | 4,190 | 4,165 | 4,180 | -0.48% | 10,600 | - | +0.41% | - | - |
| 09/03 | 4,200 | 4,220 | 4,190 | 4,200 | +0.6% | 10,200 | - | +0.86% | - | - |
| 09/02 | 4,200 | 4,205 | 4,175 | 4,175 | -1.3% | 16,100 | - | +0.26% | - | - |
| 09/01 | 4,255 | 4,270 | 4,205 | 4,230 | -0.59% | 16,200 | - | +1.66% | - | - |
| 08/31 | 4,270 | 4,275 | 4,225 | 4,255 | -0.23% | 17,800 | - | +2.36% | - | - |
| 08/28 | 4,260 | 4,295 | 4,245 | 4,265 | -0.12% | 12,400 | - | +2.8% | - | - |
| 08/27 | 4,280 | 4,295 | 4,255 | 4,270 | -0.23% | 11,200 | - | +3.07% | - | - |
| 08/26 | 4,265 | 4,285 | 4,260 | 4,280 | +0.94% | 11,900 | - | +3.46% | - | - |
| 08/25 | 4,255 | 4,260 | 4,220 | 4,240 | +0.36% | 8,600 | - | +2.69% | - | - |
| 08/24 | 4,220 | 4,270 | 4,215 | 4,225 | +0.36% | 22,300 | - | +2.55% | - | - |
| 08/21 | 4,155 | 4,215 | 4,150 | 4,210 | +1.2% | 34,600 | - | +2.33% | - | - |
| 08/20 | 4,135 | 4,170 | 4,120 | 4,160 | +0.6% | 13,000 | - | +1.22% | - | - |
| 08/19 | 4,170 | 4,170 | 4,105 | 4,135 | -0.84% | 19,000 | - | +0.63% | - | - |
| 08/18 | 4,150 | 4,195 | 4,150 | 4,170 | 0% | 14,200 | - | +1.48% | - | - |
| 08/17 | 4,130 | 4,180 | 4,125 | 4,170 | +0.12% | 21,500 | - | +1.51% | - | - |
| 08/14 | 4,120 | 4,165 | 4,095 | 4,165 | +0.48% | 20,000 | - | +1.44% | - | - |
| 08/13 | 4,120 | 4,145 | 4,090 | 4,145 | +0.97% | 13,400 | - | +1% | - | - |
| 08/12 | 4,100 | 4,130 | 4,085 | 4,105 | +0.49% | 16,200 | - | +0.1% | - | - |
| 08/10 | 4,090 | 4,090 | 4,045 | 4,085 | +0.37% | 14,100 | - | -0.37% | - | - |
| 08/07 | 4,040 | 4,110 | 4,040 | 4,070 | +0.37% | 13,200 | - | -0.63% | - | - |
| 08/06 | 4,025 | 4,085 | 4,025 | 4,055 | +0.75% | 11,500 | - | -0.9% | - | - |
| 08/05 | 4,030 | 4,055 | 4,010 | 4,025 | +0.12% | 17,700 | - | -1.57% | - | - |
| 08/04 | 4,110 | 4,110 | 4,020 | 4,020 | -1.59% | 21,900 | - | -1.64% | - | - |
| 08/03 | 4,030 | 4,115 | 3,980 | 4,085 | -1.57% | 39,800 | - | -0.02% | - | - |
| 07/31 | 4,200 | 4,210 | 4,140 | 4,150 | -1.19% | 22,400 | - | +1.69% | - | - |
| 07/30 | 4,205 | 4,205 | 4,120 | 4,200 | -0.12% | 34,000 | - | +3.04% | - | - |
| 07/29 | 4,115 | 4,210 | 4,105 | 4,205 | +2.31% | 30,500 | - | +3.34% | - | - |
| 07/28 | 4,075 | 4,115 | 4,060 | 4,110 | -0.24% | 17,700 | - | +1.18% | - | - |
| 07/27 | 4,065 | 4,120 | 4,065 | 4,120 | +1.35% | 14,300 | - | +1.48% | - | - |
| 07/24 | 4,075 | 4,105 | 4,050 | 4,065 | -1.09% | 10,500 | - | +0.15% | - | - |
| 07/23 | 4,115 | 4,115 | 4,090 | 4,110 | -0.12% | 8,100 | - | +1.23% | - | - |
| 07/22 | 4,090 | 4,125 | 4,075 | 4,115 | +0.73% | 13,900 | - | +1.35% | - | - |
| 07/21 | 4,050 | 4,110 | 4,035 | 4,085 | +1.74% | 16,800 | - | +0.59% | - | - |
| 07/17 | 4,100 | 4,105 | 3,990 | 4,015 | -1.71% | 22,400 | - | -1.18% | - | - |
| 07/16 | 4,105 | 4,140 | 4,085 | 4,085 | -0.49% | 13,100 | - | +0.39% | - | - |
| 07/15 | 4,140 | 4,165 | 4,100 | 4,105 | -0.61% | 17,100 | - | +0.86% | - | - |
| 07/14 | 4,135 | 4,165 | 4,130 | 4,130 | -0.12% | 12,000 | - | +1.45% | - | - |
| 07/13 | 4,145 | 4,180 | 4,135 | 4,135 | -0.24% | 18,800 | - | +1.57% | - | - |
| 07/10 | 4,120 | 4,175 | 4,120 | 4,145 | +0.61% | 23,000 | - | +1.94% | - | - |
| 07/09 | 4,100 | 4,155 | 4,080 | 4,120 | +0.37% | 20,500 | - | +1.43% | - | - |
| 07/08 | 4,115 | 4,140 | 4,105 | 4,105 | +0.37% | 16,700 | - | +1.23% | - | - |
| 07/07 | 4,100 | 4,135 | 4,090 | 4,090 | +0.37% | 16,300 | - | +1.04% | - | - |
| 07/06 | 4,035 | 4,085 | 4,020 | 4,075 | +2.13% | 19,500 | - | +0.87% | - | - |
| 07/03 | 4,020 | 4,040 | 3,990 | 3,990 | +0.5% | 19,400 | - | -1.07% | - | - |
| 07/02 | 4,000 | 4,040 | 3,970 | 3,970 | 0% | 23,300 | - | -1.54% | - | - |
| 07/01 | 4,005 | 4,010 | 3,970 | 3,970 | -0.38% | 13,300 | - | -1.54% | - | - |
| 06/30 | 4,010 | 4,015 | 3,975 | 3,985 | +0.13% | 18,800 | - | -1.14% | - | - |
| 06/29 | 4,010 | 4,045 | 3,965 | 3,980 | +0.25% | 34,300 | - | -1.24% | - | - |
| 06/26 | 4,005 | 4,015 | 3,970 | 3,970 | -1.49% | 21,100 | - | -1.46% | - | - |
| 06/25 | 4,015 | 4,045 | 4,010 | 4,030 | +0.5% | 15,800 | - | +0.02% | - | - |
| 06/24 | 4,010 | 4,050 | 3,995 | 4,010 | -0.37% | 16,400 | - | -0.45% | - | - |
| 06/23 | 4,045 | 4,065 | 4,010 | 4,025 | -0.98% | 16,100 | - | -0.05% | - | - |
| 06/22 | 4,085 | 4,090 | 4,050 | 4,065 | -0.85% | 15,700 | - | +1.02% | - | - |
| 06/19 | 4,100 | 4,135 | 4,090 | 4,100 | +0.12% | 22,200 | - | +2.04% | - | - |
| 06/18 | 4,145 | 4,145 | 4,060 | 4,095 | -0.12% | 19,200 | - | +2.04% | - | - |
| 06/17 | 4,160 | 4,180 | 4,100 | 4,100 | -0.85% | 14,000 | - | +2.27% | - | - |
| 06/16 | 4,130 | 4,165 | 4,070 | 4,135 | -0.24% | 19,600 | - | +3.22% | - | - |
| 06/15 | 4,155 | 4,185 | 4,135 | 4,145 | -0.72% | 29,600 | - | +3.6% | - | - |
| 06/12 | 4,105 | 4,185 | 4,105 | 4,175 | +1.71% | 39,500 | - | +4.45% | - | - |
| 06/11 | 4,160 | 4,160 | 4,075 | 4,105 | -0.61% | 23,300 | - | +2.83% | - | - |
| 06/10 | 4,140 | 4,230 | 4,105 | 4,130 | +0.24% | 38,100 | - | +3.53% | - | - |
| 06/09 | 4,075 | 4,140 | 4,075 | 4,120 | +2.36% | 44,400 | - | +3.41% | - | - |
| 06/08 | 4,010 | 4,070 | 3,985 | 4,025 | -0.49% | 42,400 | - | +1.11% | - | - |
| 06/05 | 3,950 | 4,045 | 3,950 | 4,045 | +2.53% | 31,100 | - | +1.35% | - | - |
| 06/04 | 3,920 | 3,960 | 3,900 | 3,945 | +0.38% | 36,600 | - | -1.28% | - | - |
| 06/03 | 3,885 | 3,930 | 3,850 | 3,930 | +1.55% | 26,100 | - | -1.97% | - | - |
| 06/02 | 3,900 | 3,915 | 3,850 | 3,870 | -1.02% | 42,900 | - | -3.71% | - | - |
| 06/01 | 3,970 | 3,970 | 3,910 | 3,910 | -1.51% | 30,700 | - | -3.05% | - | - |
| 05/29 | 3,960 | 4,020 | 3,960 | 3,970 | +0.25% | 22,400 | - | -1.9% | - | - |
| 05/28 | 3,940 | 3,960 | 3,915 | 3,960 | +0.51% | 34,300 | - | -2.44% | - | - |
| 05/27 | 3,965 | 3,975 | 3,930 | 3,940 | -0.63% | 20,600 | - | -3.24% | - | - |
| 05/26 | 3,935 | 3,990 | 3,925 | 3,965 | +0.38% | 23,400 | - | -2.94% | - | - |
| 05/25 | 3,980 | 3,980 | 3,950 | 3,950 | -0.88% | 26,900 | - | -3.61% | - | - |
| 05/22 | 4,025 | 4,025 | 3,960 | 3,985 | -0.62% | 26,400 | - | -2.99% | - | - |
| 05/21 | 3,980 | 4,030 | 3,950 | 4,010 | +1.13% | 39,400 | - | -2.58% | - | - |
| 05/20 | 3,965 | 3,980 | 3,910 | 3,965 | -0.13% | 33,700 | - | -3.81% | - | - |
| 05/19 | 3,935 | 3,985 | 3,925 | 3,970 | +1.53% | 29,500 | - | -3.92% | - | - |
| 05/18 | 3,970 | 3,975 | 3,905 | 3,910 | -1.64% | 36,000 | - | -5.62% | - | - |
| 05/15 | 4,010 | 4,020 | 3,940 | 3,975 | -0.38% | 33,700 | - | -4.36% | - | - |
| 05/14 | 4,010 | 4,010 | 3,975 | 3,990 | -0.62% | 27,800 | - | -4.16% | - | - |
| 05/13 | 4,030 | 4,040 | 4,015 | 4,015 | -0.12% | 19,400 | - | -3.72% | - | - |
| 05/12 | 4,055 | 4,055 | 4,000 | 4,020 | -0.37% | 21,100 | - | -3.74% | - | - |
| 05/11 | 4,055 | 4,060 | 4,005 | 4,035 | -0.49% | 28,000 | - | -3.47% | - | - |
| 05/08 | 4,030 | 4,065 | 4,020 | 4,055 | +0.37% | 26,700 | - | -2.99% | - | - |
| 05/07 | 4,010 | 4,060 | 3,970 | 4,040 | +1% | 51,500 | - | -3.33% | - | - |
| 05/01 | 4,090 | 4,090 | 4,000 | 4,000 | -1.36% | 57,700 | - | -4.4% | - | - |
| 04/30 | 4,195 | 4,200 | 4,025 | 4,055 | -4.92% | 116,000 | - | -3.25% | - | - |
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 | 4,245 2026/9/28 | 43,300 | 914億7731万 | +0.59% 4,220 | |||
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）
- 2026/09/28 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
572円（2009/02/26） - 642%（7.42倍）
4,245円（9/28）
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。
