NANKAI（9044）の時価総額の推移
- 2010年3月31日
- 1952億9885万
- 2011年3月31日
- 1747億6878万
- 2012年3月30日
- 1852億9702万
- 2013年3月29日
- 2068億7991万
- 2014年3月31日
- 2090億2359万
- 2015年3月31日
- 2811億9656万
- 2016年3月31日
- 3463億5228万
- 2017年3月31日
- 3072億1083万
- 2018年3月30日
- 3021億8436万
- 2019年3月29日
- 3462億6217万
- 2020年3月31日
- 2786億4897万
- 2021年3月31日
- 2879億3577万
- 2022年3月31日
- 2676億7277万
- 2023年3月31日
- 3311億9315万
- 2024年3月29日
- 3613億2042万
- 2025年3月31日
- 2775億1972万
2025/11/18～2026/04/16
株価＆時価総額の推移
| 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 | ||||||||||
| 04/16 | 3,121 | 3,131 | 3,081 | 3,083 | -0.84% | 230,300 | 3343億9989万 | -0.64% | 14.13 | 0.97 |
| 04/15 | 3,105 | 3,128 | 3,099 | 3,109 | +0.45% | 208,400 | 3372億2000万 | +0.32% | 14.25 | 0.98 |
| 04/14 | 3,143 | 3,158 | 3,091 | 3,095 | -1.43% | 308,400 | 3357億148万 | +0.03% | 14.18 | 0.98 |
| 04/13 | 3,181 | 3,207 | 3,131 | 3,140 | -1.29% | 323,900 | 3405億8244万 | +1.59% | 14.39 | 0.99 |
| 04/10 | 3,255 | 3,274 | 3,178 | 3,181 | -2.24% | 297,500 | 3450億2953万 | +3.08% | 14.58 | 1.01 |
| 04/09 | 3,278 | 3,318 | 3,254 | 3,254 | -0.43% | 322,100 | 3529億4753万 | +5.65% | 14.91 | 1.03 |
| 04/08 | 3,255 | 3,287 | 3,250 | 3,268 | +1.21% | 337,000 | 3544億6605万 | +6.41% | 14.98 | 1.03 |
| 04/07 | 3,221 | 3,250 | 3,201 | 3,229 | +1.06% | 305,000 | 3502億3589万 | +5.42% | 14.8 | 1.02 |
| 04/06 | 3,200 | 3,213 | 3,178 | 3,195 | -0.28% | 208,200 | 3465億4805万 | +4.48% | 14.64 | 1.01 |
| 04/03 | 3,179 | 3,220 | 3,179 | 3,204 | +0.6% | 268,400 | 3475億2425万 | +4.88% | 14.68 | 1.01 |
| 04/02 | 3,158 | 3,243 | 3,150 | 3,185 | +0.76% | 370,200 | 3454億6340万 | +4.43% | 14.6 | 1.01 |
| 04/01 | 3,113 | 3,161 | 3,083 | 3,161 | +3.03% | 419,800 | 3428億6022万 | +3.81% | 14.49 | 1 |
| 03/31 | 3,140 | 3,146 | 3,045 | 3,068 | -2.29% | 499,500 | 3479億1870万 | +0.89% | 14.06 | 0.97 |
| 03/30 | 3,113 | 3,145 | 3,100 | 3,140 | -0.35% | 1,558,200 | 3560億8368万 | +3.29% | 14.39 | 0.99 |
| 03/27 | 3,136 | 3,173 | 3,110 | 3,151 | +1.35% | 1,760,000 | 3573億3110万 | +3.75% | 14.44 | 1 |
| 03/26 | 3,129 | 3,129 | 3,072 | 3,109 | +1.01% | 712,600 | 3525億6820万 | +2.44% | 14.25 | 0.98 |
| 03/25 | 3,099 | 3,099 | 3,063 | 3,078 | +1.45% | 603,900 | 3490億5272万 | +1.52% | 14.1 | 0.97 |
| 03/24 | 3,045 | 3,050 | 3,014 | 3,034 | +0.97% | 605,000 | 3440億6302万 | +0.13% | 13.9 | 0.96 |
| 03/23 | 3,003 | 3,014 | 2,971 | 3,005 | -0.1% | 664,600 | 3407億7435万 | -0.83% | 13.77 | 0.95 |
| 03/19 | 3,043 | 3,056 | 3,008 | 3,008 | -1.02% | 507,600 | 3411億1455万 | -0.79% | 13.78 | 0.95 |
| 03/18 | 2,982 | 3,039 | 2,982 | 3,039 | +2.01% | 295,900 | 3446億3003万 | +0.2% | 13.93 | 0.96 |
| 03/17 | 2,968 | 3,004 | 2,966 | 2,979 | +0.95% | 288,400 | 3378億2588万 | -1.75% | 13.65 | 0.94 |
| 03/16 | 2,981 | 2,982 | 2,942 | 2,951 | +0.1% | 372,900 | 3346億5061万 | -2.67% | 13.52 | 0.93 |
| 03/13 | 2,935 | 2,993 | 2,935 | 2,948 | -0.1% | 384,800 | 3343億1041万 | -2.74% | 13.51 | 0.93 |
| 03/12 | 2,980 | 3,008 | 2,939 | 2,951 | -1.47% | 355,200 | 3346億5061万 | -2.58% | 13.52 | 0.93 |
| 03/11 | 3,006 | 3,033 | 2,995 | 2,995 | +0.2% | 243,100 | 3396億4032万 | -1.02% | 13.72 | 0.95 |
| 03/10 | 3,050 | 3,050 | 2,989 | 2,989 | -0.6% | 312,500 | 3389億5991万 | -1.03% | 13.7 | 0.95 |
| 03/09 | 2,944 | 3,019 | 2,938 | 3,007 | -0.66% | 357,900 | 3410億115万 | -0.23% | 13.78 | 0.95 |
| 03/06 | 3,016 | 3,040 | 2,985 | 3,027 | -0.13% | 262,300 | 3432億6920万 | +0.6% | 13.87 | 0.96 |
| 03/05 | 3,073 | 3,108 | 3,031 | 3,031 | -0.03% | 342,000 | 3437億2281万 | +0.83% | 13.89 | 0.96 |
| 03/04 | 3,006 | 3,042 | 2,972 | 3,032 | -0.62% | 518,700 | 3438億3621万 | +0.93% | 13.89 | 0.96 |
| 03/03 | 3,089 | 3,099 | 3,047 | 3,051 | -2.09% | 341,300 | 3459億9086万 | +1.56% | 13.98 | 0.96 |
| 03/02 | 3,062 | 3,133 | 3,059 | 3,116 | +0.03% | 338,800 | 3533億6202万 | +3.73% | 14.28 | 0.99 |
| 02/27 | 3,110 | 3,116 | 3,085 | 3,115 | +1.14% | 376,800 | 3532億4861万 | +3.8% | 14.27 | 0.99 |
| 02/26 | 3,088 | 3,109 | 3,073 | 3,080 | +0.29% | 254,800 | 3492億7953万 | +2.77% | 14.11 | 0.97 |
| 02/25 | 3,065 | 3,071 | 3,038 | 3,071 | +0.39% | 188,000 | 3482億5891万 | +2.5% | 14.07 | 0.97 |
| 02/24 | 3,042 | 3,068 | 3,012 | 3,059 | +1.12% | 185,000 | 3468億9808万 | +2.14% | 14.02 | 0.97 |
| 02/20 | 3,050 | 3,074 | 3,025 | 3,025 | -1.63% | 195,400 | 3430億4239万 | +1.07% | 13.86 | 0.96 |
| 02/19 | 3,077 | 3,086 | 3,053 | 3,075 | -0.49% | 198,900 | 3487億1252万 | +2.74% | 14.09 | 0.97 |
| 02/18 | 3,059 | 3,105 | 3,056 | 3,090 | +1.85% | 350,700 | 3504億1355万 | +3.28% | 14.16 | 0.98 |
| 02/17 | 3,030 | 3,041 | 3,018 | 3,034 | +0.23% | 125,700 | 3440億6302万 | +1.47% | 13.9 | 0.96 |
| 02/16 | 3,060 | 3,060 | 3,009 | 3,027 | -0.59% | 205,300 | 3432億6920万 | +1.27% | 13.87 | 0.96 |
| 02/13 | 3,079 | 3,093 | 3,041 | 3,045 | -0.49% | 294,300 | 3453億1044万 | +1.94% | 13.95 | 0.96 |
| 02/12 | 3,038 | 3,064 | 3,030 | 3,060 | +1.02% | 213,200 | 3470億1148万 | +2.48% | 14.02 | 0.97 |
| 02/10 | 3,033 | 3,050 | 3,006 | 3,029 | +0.43% | 195,100 | 3434億9600万 | +1.51% | 13.88 | 0.96 |
| 02/09 | 3,018 | 3,043 | 2,999 | 3,016 | +1.62% | 230,700 | 3420億2177万 | +1.14% | 13.82 | 0.95 |
| 02/06 | 2,960 | 2,979 | 2,938 | 2,968 | +1.06% | 170,500 | 3365億7845万 | -0.4% | 13.6 | 0.94 |
| 02/05 | 2,950 | 2,968 | 2,935 | 2,937 | +1.28% | 333,600 | 3330億6298万 | -1.44% | 13.46 | 0.93 |
| 02/04 | 2,870 | 2,910 | 2,853 | 2,900 | +1.43% | 191,000 | 3288億6709万 | -2.75% | 13.29 | 0.92 |
| 02/03 | 2,852 | 2,879 | 2,844 | 2,859 | +0.46% | 251,900 | 3242億1759万 | -4.25% | 13.1 | 0.9 |
| 02/02 | 2,911 | 2,915 | 2,846 | 2,846 | -0.52% | 437,000 | 3227億4336万 | -4.82% | 13.04 | 0.9 |
| 01/30 | 2,862 | 2,883 | 2,824 | 2,861 | -0.42% | 687,700 | 3244億4439万 | -4.44% | 13.11 | 0.9 |
| 01/29 | 2,921 | 3,000 | 2,873 | 2,873 | -2.35% | 653,200 | 3258億522万 | -4.14% | 13.17 | 0.91 |
| 01/28 | 2,980 | 2,989 | 2,936 | 2,942 | -1.84% | 271,100 | 3336億2999万 | -1.93% | 13.48 | 0.93 |
| 01/27 | 3,006 | 3,014 | 2,981 | 2,997 | -0.89% | 290,900 | 3398億6713万 | -0.03% | 13.73 | 0.95 |
| 01/26 | 3,030 | 3,037 | 3,009 | 3,024 | -0.66% | 201,600 | 3429億2899万 | +1% | 13.86 | 0.96 |
| 01/23 | 3,050 | 3,070 | 3,034 | 3,044 | -0.2% | 198,700 | 3451億9704万 | +1.84% | 13.95 | 0.96 |
| 01/22 | 3,020 | 3,066 | 3,020 | 3,050 | +1.13% | 175,800 | 3458億7746万 | +2.21% | 13.98 | 0.96 |
| 01/21 | 3,016 | 3,033 | 2,998 | 3,016 | -0.92% | 259,300 | 3420億2177万 | +1.34% | 13.82 | 0.95 |
| 01/20 | 3,037 | 3,057 | 3,025 | 3,044 | 0% | 216,800 | 3451億9704万 | +2.53% | 13.95 | 0.96 |
| 01/19 | 3,016 | 3,048 | 3,007 | 3,044 | +0.89% | 222,200 | 3451億9704万 | +2.84% | 13.95 | 0.96 |
| 01/16 | 3,025 | 3,050 | 3,017 | 3,017 | -0.66% | 189,900 | 3421億3517万 | +2.2% | 13.83 | 0.95 |
| 01/15 | 3,034 | 3,049 | 3,020 | 3,037 | +0.1% | 136,400 | 3444億322万 | +3.12% | 13.92 | 0.96 |
| 01/14 | 3,034 | 3,050 | 3,029 | 3,034 | -0.13% | 165,100 | 3440億6302万 | +3.41% | 13.9 | 0.96 |
| 01/13 | 3,020 | 3,055 | 3,020 | 3,038 | +0.86% | 242,800 | 3445億1663万 | +3.86% | 13.92 | 0.96 |
| 01/09 | 2,986 | 3,012 | 2,984 | 3,012 | +0.97% | 168,300 | 3415億6816万 | +3.22% | 13.8 | 0.95 |
| 01/08 | 3,005 | 3,024 | 2,983 | 2,983 | -1.03% | 221,300 | 3382億7949万 | +2.37% | 13.67 | 0.94 |
| 01/07 | 3,000 | 3,035 | 2,989 | 3,014 | +0.03% | 242,700 | 3417億9497万 | +3.54% | 13.81 | 0.95 |
| 01/06 | 2,980 | 3,013 | 2,980 | 3,013 | +1.28% | 243,800 | 3416億8156万 | +3.61% | 13.81 | 0.95 |
| 01/05 | 2,966 | 2,984 | 2,960 | 2,975 | +0.17% | 221,900 | 3373億7227万 | +2.44% | 13.63 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 2,990 | 2,991 | 2,968 | 2,970 | -0.27% | 220,200 | 3368億526万 | +2.34% | 13.61 | 0.99 |
| 12/29 | 2,991 | 2,996 | 2,957 | 2,978 | -0.4% | 231,700 | 3377億1248万 | +2.69% | 13.65 | 0.99 |
| 12/26 | 2,992 | 3,005 | 2,977 | 2,990 | 0% | 225,500 | 3390億7331万 | +3.25% | 13.7 | 1 |
| 12/25 | 2,980 | 3,000 | 2,975 | 2,990 | +0.67% | 174,800 | 3390億7331万 | +3.5% | 13.7 | 1 |
| 12/24 | 2,940 | 2,998 | 2,935 | 2,970 | +0.85% | 321,700 | 3368億526万 | +3.09% | 13.61 | 0.99 |
| 12/23 | 2,918 | 2,948 | 2,917 | 2,945 | +0.61% | 178,700 | 3339億7020万 | +2.47% | 13.5 | 0.98 |
| 12/22 | 2,942 | 2,944 | 2,918 | 2,927 | -0.51% | 215,000 | 3319億2895万 | +2.06% | 13.41 | 0.98 |
| 12/19 | 2,907 | 2,942 | 2,896 | 2,942 | +1.2% | 441,400 | 3336億2999万 | +2.72% | 13.48 | 0.98 |
| 12/18 | 2,911 | 2,916 | 2,875 | 2,907 | +0.69% | 185,500 | 3296億6091万 | +1.64% | 13.32 | 0.97 |
| 12/17 | 2,905 | 2,914 | 2,870 | 2,887 | -0.45% | 197,700 | 3273億9286万 | +1.01% | 13.23 | 0.96 |
| 12/16 | 2,925 | 2,925 | 2,900 | 2,900 | -0.62% | 222,400 | 3288億6709万 | +1.47% | 13.29 | 0.97 |
| 12/15 | 2,878 | 2,928 | 2,866 | 2,918 | +2.06% | 211,600 | 3309億833万 | +2.17% | 13.37 | 0.97 |
| 12/12 | 2,834 | 2,859 | 2,827 | 2,859 | +1.1% | 281,900 | 3242億1759万 | +0.18% | 13.1 | 0.96 |
| 12/11 | 2,833 | 2,840 | 2,821 | 2,828 | -0.14% | 182,900 | 3207億211万 | -0.88% | 12.96 | 0.94 |
| 12/10 | 2,817 | 2,843 | 2,815 | 2,832 | 0% | 238,100 | 3211億5572万 | -0.77% | 12.98 | 0.95 |
| 12/09 | 2,830 | 2,843 | 2,805 | 2,832 | -0.07% | 276,200 | 3211億5572万 | -0.74% | 12.98 | 0.95 |
| 12/08 | 2,790 | 2,843 | 2,785 | 2,834 | +2.24% | 263,000 | 3213億8253万 | -0.6% | 12.99 | 0.95 |
| 12/05 | 2,813 | 2,845 | 2,767 | 2,772 | -1.25% | 501,800 | 3143億5158万 | -2.74% | 12.7 | 0.93 |
| 12/04 | 2,810 | 2,831 | 2,763 | 2,807 | -2.16% | 673,900 | 3183億2066万 | -1.54% | 12.86 | 0.94 |
| 12/03 | 2,889 | 2,899 | 2,834 | 2,869 | -1.21% | 340,600 | 3253億5161万 | +0.56% | 13.15 | 0.96 |
| 12/02 | 2,900 | 2,921 | 2,887 | 2,904 | -0.21% | 281,000 | 3293億2070万 | +1.75% | 13.31 | 0.97 |
| 12/01 | 2,930 | 2,946 | 2,909 | 2,910 | -1.09% | 308,000 | 3300億111万 | +2% | 13.33 | 0.97 |
| 11/28 | 2,922 | 2,950 | 2,917 | 2,942 | +0.68% | 291,200 | 3336億2999万 | +3.16% | 13.48 | 0.98 |
| 11/27 | 2,918 | 2,937 | 2,903 | 2,922 | 0% | 228,300 | 3313億6194万 | +2.6% | 13.39 | 0.98 |
| 11/26 | 2,921 | 2,944 | 2,910 | 2,922 | +0.45% | 318,200 | 3313億6194万 | +2.74% | 13.39 | 0.98 |
| 11/25 | 2,888 | 2,911 | 2,873 | 2,909 | +0.73% | 277,700 | 3298億8771万 | +2.47% | 13.33 | 0.97 |
| 11/21 | 2,824 | 2,888 | 2,823 | 2,888 | +3.03% | 460,300 | 3275億626万 | +1.87% | 13.23 | 0.96 |
| 11/20 | 2,806 | 2,831 | 2,793 | 2,803 | +0.36% | 284,400 | 3178億6705万 | -0.92% | 12.84 | 0.94 |
| 11/19 | 2,801 | 2,814 | 2,782 | 2,793 | +0.04% | 266,600 | 3167億3303万 | -1.1% | 12.8 | 0.93 |
| 11/18 | 2,809 | 2,822 | 2,781 | 2,792 | -0.39% | 242,100 | 3166億1962万 | -0.92% | 12.79 | 0.93 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 2,285 457 5/11 | 1,775 355 2/19 355 2/15 | 215,400 1,077,000 9/24 | - | - | 1952億9885万 3/31 |
| 2011年 3月期 | 1,935 387 9/6 | 1,505 301 3/15 | 270,200 1,351,000 12/24 | 2037億2144万 | 1584億5001万 | 1747億6878万 3/31 |
| 2012年 3月期 | 1,860 372 3/27 | 1,500 300 6/7 | 211,400 1,057,000 3/28 | 1958億2526万 | 1579億2360万 | 1852億9702万 3/30 |
| 2013年 3月期 | 2,120 424 3/21 | 1,605 321 5/23 321 5/21 | 371,600 1,858,000 3/27 | 2231億9868万 | 1689億7825万 | 2068億7991万 3/29 |
| 2014年 3月期 | 2,115 423 3/25 | 1,760 352 2/5 352 2/4 | 1,015,600 5,078,000 3/20 | 2226億7237万 | 1852億9710万 | 2090億2359万 3/31 |
| 2015年 3月期 | 3,070 614 11/25 | 1,900 380 4/15 | 3,348,600 16,743,000 12/17 | 3232億1711万 | 2000億3664万 | 2811億9656万 3/31 |
| 2016年 3月期 | 3,620 724 2/1 | 2,430 486 4/1 | 1,301,600 6,508,000 8/28 | 4105億1685万 | 2755億6794万 | 3463億5228万 3/31 |
| 2017年 3月期 | 3,085 617 4/21 | 2,335 467 8/19 | 1,118,200 5,591,000 9/27 | 3498億4654万 | 2647億9471万 | 3072億1083万 3/31 |
| 2018年 3月期 | 3,075 615 6/5 | 2,577 3/26 | 1,507,500 3/27 | 3487億1252万 | 2922億3810万 | 3021億8436万 3/30 |
| 2019年 3月期 | 3,280 6/15 | 2,611 4/3 | 1,578,400 9/25 | 3719億6002万 | 2960億9378万 | 3462億6217万 3/29 |
| 2020年 3月期 | 3,160 4/1 | 1,914 3/13 | 1,721,400 9/26 | 3583億5172万 | 2170億5228万 | 2786億4897万 3/31 |
| 2021年 3月期 | 2,963 11/25 | 2,033 8/3 | 2,008,300 9/28 | 3360億1144万 | 2305億4717万 | 2879億3577万 3/31 |
| 2022年 3月期 | 2,570 4/2 | 2,024 12/1 | 1,349,000 9/28 | 2914億4428万 | 2295億2655万 | 2676億7277万 3/31 |
| 2023年 3月期 | 3,055 10/20 10/19 | 2,277 4/4 | 1,254,700 9/28 | 3464億4447万 | 2582億1736万 | 3311億9315万 3/31 |
| 2024年 3月期 | 3,400 5/18 | 2,728 10/16 | 1,455,900 9/27 | 3855億6831万 | 3093億6187万 | 3613億2042万 3/29 |
| 2025年 3月期 | 3,212 4/1 | 2,130 8/5 | 1,923,000 9/26 | 3642億4865万 | 2415億4720万 | 2775億1972万 3/31 |
| 最新 | 3,083 2026/4/16 | 230,300 | 3343億9989万 | |||
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。
