ナガワ（9663）の株価チャート
株価
6/26
- 前日 (6/25)
- 4,980
- 始値
- 4,980
- 高値
- 5,030
- 安値
- 4,955
- 終値 -0.4%
- 4,960
- 出来高 -19.37%
- 15,400
乖離率
- 株価（5日）
移動平均値 - -0.34%
4,977 - 株価（25日）
移動平均値 - +1.95%
4,865 - 出来高（5日）
移動平均値 - -29.49%
21,840
2026/01/29～2026/06/26
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 | ||||||||||
| 06/26 | 4,980 | 5,030 | 4,955 | 4,960 | -0.4% | 15,400 | 811億3178万 | +1.95% | 23.3 | 1.11 |
| 06/25 | 5,040 | 5,050 | 4,960 | 4,980 | -0.6% | 19,100 | 814億5892万 | +2.26% | 23.39 | 1.11 |
| 06/24 | 5,000 | 5,060 | 4,975 | 5,010 | +0.4% | 22,000 | 819億4964万 | +2.83% | 23.53 | 1.12 |
| 06/23 | 4,950 | 5,060 | 4,945 | 4,990 | +0.91% | 22,400 | 816億2249万 | +2.32% | 23.44 | 1.12 |
| 06/22 | 4,940 | 5,030 | 4,905 | 4,945 | +1.54% | 30,300 | 808億8642万 | +1.21% | 23.23 | 1.11 |
| 06/19 | 5,010 | 5,050 | 4,820 | 4,870 | -0.81% | 61,600 | 796億5963万 | -0.47% | 22.87 | 1.09 |
| 06/18 | 4,935 | 4,960 | 4,880 | 4,910 | +0.2% | 23,500 | 803億1392万 | -0.02% | 23.06 | 1.1 |
| 06/17 | 4,805 | 4,930 | 4,800 | 4,900 | +1.98% | 17,300 | 801億5034万 | -0.59% | 23.01 | 1.1 |
| 06/16 | 4,785 | 4,810 | 4,720 | 4,805 | +0.21% | 18,700 | 785億9641万 | -2.87% | 22.57 | 1.08 |
| 06/15 | 4,755 | 4,820 | 4,750 | 4,795 | +0.95% | 19,800 | 784億3284万 | -3.46% | 22.52 | 1.07 |
| 06/12 | 4,730 | 4,755 | 4,700 | 4,750 | +0.96% | 23,500 | 776億9676万 | -4.79% | 22.31 | 1.06 |
| 06/11 | 4,770 | 4,780 | 4,685 | 4,705 | -2.39% | 30,000 | 769億6069万 | -6.13% | 22.1 | 1.05 |
| 06/10 | 4,775 | 4,830 | 4,760 | 4,820 | +1.47% | 21,500 | 788億4177万 | -4.33% | 22.64 | 1.08 |
| 06/09 | 4,720 | 4,785 | 4,720 | 4,750 | +0.64% | 22,800 | 776億9676万 | -6.03% | 22.31 | 1.06 |
| 06/08 | 4,780 | 4,850 | 4,695 | 4,720 | -1.67% | 29,000 | 772億605万 | -6.96% | 22.17 | 1.06 |
| 06/05 | 4,785 | 4,865 | 4,780 | 4,800 | +1.05% | 28,600 | 785億1462万 | -5.81% | 22.54 | 1.07 |
| 06/04 | 4,760 | 4,810 | 4,745 | 4,750 | -1.55% | 17,600 | 776億9676万 | -7.1% | 22.31 | 1.06 |
| 06/03 | 4,790 | 4,830 | 4,705 | 4,825 | +0.73% | 26,800 | 789億2355万 | -6% | 22.66 | 1.08 |
| 06/02 | 4,700 | 4,815 | 4,670 | 4,790 | +0.74% | 37,900 | 783億5105万 | -6.97% | 22.5 | 1.07 |
| 06/01 | 4,935 | 4,935 | 4,745 | 4,755 | -3.65% | 60,400 | 777億7855万 | -7.99% | 22.33 | 1.06 |
| 05/29 | 4,975 | 5,020 | 4,935 | 4,935 | -0.2% | 31,200 | 807億2285万 | -4.93% | 23.18 | 1.1 |
| 05/28 | 4,950 | 4,995 | 4,900 | 4,945 | -0.7% | 40,200 | 808億8642万 | -5.12% | 23.23 | 1.11 |
| 05/27 | 4,980 | 5,000 | 4,930 | 4,980 | +0.3% | 30,200 | 814億5892万 | -4.8% | 23.39 | 1.11 |
| 05/26 | 5,000 | 5,020 | 4,960 | 4,965 | -0.1% | 20,000 | 812億1356万 | -5.37% | 23.32 | 1.11 |
| 05/25 | 5,100 | 5,110 | 4,945 | 4,970 | -2.36% | 29,900 | 812億9535万 | -5.6% | 23.34 | 1.11 |
| 05/22 | 5,020 | 5,090 | 4,975 | 5,090 | +1.39% | 28,100 | 832億5821万 | -3.65% | 23.91 | 1.14 |
| 05/21 | 5,150 | 5,200 | 5,020 | 5,020 | -2.52% | 29,700 | 821億1321万 | -5.28% | 23.58 | 1.12 |
| 05/20 | 5,150 | 5,190 | 5,100 | 5,150 | -0.96% | 14,800 | 842億3965万 | -3.23% | 24.19 | 1.15 |
| 05/19 | 5,180 | 5,240 | 5,160 | 5,200 | +1.36% | 19,600 | 850億5751万 | -2.66% | 24.42 | 1.16 |
| 05/18 | 5,250 | 5,260 | 5,070 | 5,130 | -3.57% | 52,600 | 839億1250万 | -4.36% | 24.09 | 1.15 |
| 05/15 | 5,380 | 5,400 | 5,240 | 5,320 | -0.75% | 17,100 | 870億2037万 | -1.23% | 24.99 | 1.19 |
| 05/14 | 5,310 | 5,360 | 5,280 | 5,360 | +0.37% | 11,600 | 876億7466万 | -0.7% | 25.17 | 1.2 |
| 05/13 | 5,340 | 5,400 | 5,300 | 5,340 | +0.56% | 13,700 | 873億4752万 | -1.29% | 25.08 | 1.2 |
| 05/12 | 5,340 | 5,380 | 5,300 | 5,310 | -0.56% | 14,500 | 868億5680万 | -2.1% | 24.94 | 1.19 |
| 05/11 | 5,380 | 5,380 | 5,300 | 5,340 | 0% | 14,400 | 873億4752万 | -1.82% | 25.08 | 1.2 |
| 05/08 | 5,380 | 5,390 | 5,300 | 5,340 | -0.19% | 18,200 | 873億4752万 | -1.98% | 25.08 | 1.2 |
| 05/07 | 5,270 | 5,390 | 5,270 | 5,350 | +1.9% | 18,400 | 875億1109万 | -2.18% | 25.13 | 1.2 |
| 05/01 | 5,190 | 5,280 | 5,130 | 5,250 | +1.16% | 22,700 | 858億7537万 | -4.61% | 24.66 | 1.18 |
| 04/30 | 5,250 | 5,310 | 5,150 | 5,190 | -1.89% | 34,400 | 848億9394万 | -6.33% | 24.38 | 1.16 |
| 04/28 | 5,260 | 5,300 | 5,210 | 5,290 | +0.95% | 32,800 | 865億2966万 | -5.21% | 24.85 | 1.18 |
| 04/27 | 5,250 | 5,290 | 5,220 | 5,240 | +0.19% | 22,300 | 857億1180万 | -6.68% | 24.61 | 1.17 |
| 04/24 | 5,230 | 5,270 | 5,160 | 5,230 | 0% | 31,500 | 855億4822万 | -7.35% | 24.56 | 1.17 |
| 04/23 | 5,260 | 5,300 | 5,200 | 5,230 | -0.76% | 28,700 | 855億4822万 | -7.92% | 24.56 | 1.17 |
| 04/22 | 5,320 | 5,330 | 5,270 | 5,270 | -1.31% | 32,500 | 862億251万 | -7.77% | 24.75 | 1.18 |
| 04/21 | 5,440 | 5,460 | 5,330 | 5,340 | -1.84% | 33,600 | 873億4752万 | -7.03% | 25.08 | 1.2 |
| 04/20 | 5,490 | 5,500 | 5,410 | 5,440 | 0% | 22,300 | 889億8324万 | -5.69% | 25.55 | 1.22 |
| 04/17 | 5,410 | 5,460 | 5,370 | 5,440 | +1.3% | 26,000 | 889億8324万 | -6.04% | 25.55 | 1.22 |
| 04/16 | 5,450 | 5,500 | 5,370 | 5,370 | -0.92% | 39,600 | 878億3823万 | -7.6% | 25.22 | 1.2 |
| 04/15 | 5,420 | 5,500 | 5,400 | 5,420 | +0.18% | 31,500 | 886億5609万 | -7.19% | 25.46 | 1.21 |
| 04/14 | 5,510 | 5,530 | 5,410 | 5,410 | -1.81% | 28,600 | 884億9252万 | -7.73% | 25.41 | 1.21 |
| 04/13 | 5,570 | 5,570 | 5,460 | 5,510 | -1.08% | 37,400 | 901億2824万 | -6.31% | 25.88 | 1.23 |
| 04/10 | 5,650 | 5,660 | 5,570 | 5,570 | -1.42% | 33,600 | 911億968万 | -5.58% | 26.16 | 1.25 |
| 04/09 | 5,740 | 5,740 | 5,650 | 5,650 | -1.74% | 19,600 | 924億1825万 | -4.5% | 26.54 | 1.26 |
| 04/08 | 5,730 | 5,770 | 5,680 | 5,750 | +1.23% | 25,500 | 940億5398万 | -3.04% | 27.01 | 1.29 |
| 04/07 | 5,670 | 5,710 | 5,650 | 5,680 | +0.71% | 19,300 | 929億897万 | -4.44% | 26.68 | 1.27 |
| 04/06 | 5,700 | 5,710 | 5,610 | 5,640 | -0.35% | 19,600 | 922億5468万 | -5.43% | 26.49 | 1.26 |
| 04/03 | 5,670 | 5,760 | 5,660 | 5,660 | -0.18% | 21,000 | 925億8183万 | -5.51% | 26.58 | 1.27 |
| 04/02 | 5,700 | 5,820 | 5,660 | 5,670 | -0.53% | 22,600 | 927億4540万 | -5.63% | 26.63 | 1.27 |
| 04/01 | 5,740 | 5,750 | 5,630 | 5,700 | +2.52% | 27,400 | 932億3611万 | -5.41% | 26.77 | 1.28 |
| 03/31 | 5,860 | 5,870 | 5,560 | 5,560 | -5.12% | 52,400 | 909億4610万 | -7.98% | 19.43 | 1.24 |
| 03/30 | 5,830 | 5,940 | 5,820 | 5,860 | -5.94% | 78,200 | 958億5327万 | -3.28% | 20.48 | 1.31 |
| 03/27 | 6,190 | 6,230 | 6,170 | 6,230 | +0.97% | 43,700 | 1019億544万 | +2.74% | 21.77 | 1.39 |
| 03/26 | 6,210 | 6,220 | 6,150 | 6,170 | -0.48% | 20,700 | 1009億2401万 | +1.92% | 21.56 | 1.38 |
| 03/25 | 6,230 | 6,230 | 6,170 | 6,200 | +1.14% | 16,200 | 1014億1472万 | +2.6% | 21.66 | 1.39 |
| 03/24 | 6,090 | 6,160 | 6,080 | 6,130 | +2.17% | 18,600 | 1002億6972万 | +1.66% | 21.42 | 1.37 |
| 03/23 | 6,110 | 6,110 | 6,000 | 6,000 | -1.64% | 21,500 | 981億4328万 | -0.35% | 20.96 | 1.34 |
| 03/19 | 6,050 | 6,110 | 6,050 | 6,100 | +0.33% | 22,800 | 997億7900万 | +1.4% | 21.31 | 1.37 |
| 03/18 | 6,070 | 6,090 | 6,030 | 6,080 | +1.16% | 24,900 | 994億5186万 | +1.22% | 21.24 | 1.36 |
| 03/17 | 5,980 | 6,050 | 5,980 | 6,010 | +0.84% | 16,900 | 983億685万 | +0.17% | 21 | 1.35 |
| 03/16 | 5,970 | 6,000 | 5,960 | 5,960 | -0.17% | 18,100 | 974億8899万 | -0.63% | 20.82 | 1.33 |
| 03/13 | 5,990 | 6,040 | 5,970 | 5,970 | -0.67% | 17,600 | 976億5256万 | -0.48% | 20.86 | 1.34 |
| 03/12 | 6,030 | 6,070 | 6,010 | 6,010 | -0.66% | 22,600 | 983億685万 | +0.18% | 21 | 1.35 |
| 03/11 | 6,050 | 6,090 | 6,040 | 6,050 | +0.83% | 16,400 | 989億6114万 | +0.85% | 21.14 | 1.35 |
| 03/10 | 5,990 | 6,060 | 5,970 | 6,000 | +2.21% | 29,800 | 981億4328万 | +0.03% | 20.96 | 1.34 |
| 03/09 | 5,900 | 5,950 | 5,840 | 5,870 | -1.51% | 46,700 | 960億1684万 | -2.23% | 20.51 | 1.31 |
| 03/06 | 6,000 | 6,000 | 5,940 | 5,960 | -0.67% | 25,000 | 974億8899万 | -0.86% | 20.82 | 1.33 |
| 03/05 | 6,100 | 6,160 | 6,000 | 6,000 | 0% | 25,300 | 981億4328万 | -0.25% | 20.96 | 1.34 |
| 03/04 | 6,020 | 6,050 | 5,920 | 6,000 | -1.32% | 28,000 | 981億4328万 | -0.28% | 20.96 | 1.34 |
| 03/03 | 6,200 | 6,200 | 6,080 | 6,080 | -1.78% | 25,700 | 994億5186万 | +0.95% | 21.24 | 1.36 |
| 03/02 | 6,180 | 6,260 | 6,160 | 6,190 | -1.43% | 30,700 | 1012億5115万 | +2.67% | 21.63 | 1.39 |
| 02/27 | 6,120 | 6,280 | 6,110 | 6,280 | +2.61% | 27,400 | 1027億2330万 | +4.15% | 21.94 | 1.41 |
| 02/26 | 6,150 | 6,190 | 6,110 | 6,120 | 0% | 22,500 | 1001億614万 | +1.56% | 21.38 | 1.37 |
| 02/25 | 6,120 | 6,130 | 6,090 | 6,120 | +0.49% | 19,400 | 1001億614万 | +1.46% | 21.38 | 1.37 |
| 02/24 | 5,990 | 6,090 | 5,960 | 6,090 | +1.67% | 25,100 | 996億1543万 | +0.86% | 21.28 | 1.36 |
| 02/20 | 5,980 | 6,010 | 5,940 | 5,990 | -0.17% | 15,100 | 979億7971万 | -0.94% | 20.93 | 1.34 |
| 02/19 | 5,980 | 6,000 | 5,940 | 6,000 | +0.67% | 15,600 | 981億4328万 | -0.96% | 20.96 | 1.34 |
| 02/18 | 5,900 | 5,970 | 5,900 | 5,960 | +1.02% | 14,200 | 974億8899万 | -1.75% | 20.82 | 1.33 |
| 02/17 | 5,860 | 5,960 | 5,860 | 5,900 | +0.17% | 20,900 | 965億756万 | -2.86% | 20.61 | 1.32 |
| 02/16 | 5,890 | 5,890 | 5,830 | 5,890 | 0% | 27,400 | 963億4399万 | -3.24% | 20.58 | 1.32 |
| 02/13 | 5,890 | 5,930 | 5,830 | 5,890 | 0% | 26,500 | 963億4399万 | -3.4% | 20.58 | 1.32 |
| 02/12 | 5,910 | 5,930 | 5,870 | 5,890 | +0.51% | 18,500 | 963億4399万 | -3.57% | 20.58 | 1.32 |
| 02/10 | 5,910 | 5,920 | 5,860 | 5,860 | -0.68% | 35,400 | 958億5327万 | -4.26% | 20.48 | 1.31 |
| 02/09 | 5,990 | 5,990 | 5,900 | 5,900 | -1.01% | 27,300 | 965億756万 | -3.83% | 20.61 | 1.32 |
| 02/06 | 6,010 | 6,010 | 5,930 | 5,960 | -0.67% | 25,300 | 974億8899万 | -3.22% | 20.82 | 1.33 |
| 02/05 | 5,970 | 6,020 | 5,970 | 6,000 | +0.67% | 13,900 | 981億4328万 | -2.85% | 20.96 | 1.34 |
| 02/04 | 6,020 | 6,050 | 5,960 | 5,960 | -1% | 32,700 | 974億8899万 | -3.7% | 20.82 | 1.33 |
| 02/03 | 6,070 | 6,100 | 6,020 | 6,020 | -0.17% | 17,200 | 984億7042万 | -2.95% | 21.03 | 1.35 |
| 02/02 | 6,150 | 6,160 | 6,020 | 6,030 | -1.95% | 24,900 | 986億3400万 | -2.99% | 21.07 | 1.35 |
| 01/30 | 6,080 | 6,150 | 6,060 | 6,150 | +1.65% | 14,100 | 1005億9686万 | -1.19% | 21.49 | 1.38 |
| 01/29 | 6,040 | 6,070 | 6,010 | 6,050 | +0.17% | 17,500 | 989億6114万 | -2.73% | 21.14 | 1.35 |
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 | 1,720 8/21 | 1,351 11/14 | 182,400 2/23 | - | - | +12.27% 8/21 | -12.29% 10/31 |
| 2008年 3月期 | 1,500 4/10 4/9 他4件 | 735 3/28 3/27 | 61,200 9/27 | - | - | +11.96% 12/28 | -23.3% 11/21 |
| 2009年 3月期 | 1,000 6/20 | 499 2/25 | 57,300 4/14 | - | - | +15.35% 5/30 | -19.89% 2/24 |
| 2010年 3月期 | 690 7/13 | 442 12/18 | 37,300 1/18 | - | - | +9.05% 10/30 | -12.41% 9/25 |
| 2011年 3月期 | 1,160 3/23 | 401 11/10 11/9 他2件 | 340,400 3/14 | 189億7436万 | 65億5924万 | +71.02% 3/23 | -8.43% 5/27 |
| 2012年 3月期 | 1,275 1/31 | 710 8/9 5/25 | 54,500 10/5 | 208億5544万 | 116億1362万 | +22.68% 1/25 | -18.1% 5/25 |
| 2013年 3月期 | 1,939 3/26 | 873 5/16 | 112,800 11/30 | 317億1663万 | 142億7984万 | +18.31% 6/13 | -16.42% 5/16 |
| 2014年 3月期 | 2,498 3/7 | 1,552 8/16 | 54,700 3/25 | 408億6032万 | 253億8639万 | +15.06% 1/29 | -9.92% 3/25 |
| 2015年 3月期 | 3,100 3/3 | 2,060 4/21 | 70,300 5/30 | 507億736万 | 336億9586万 | +15.84% 5/9 | -7.34% 8/8 |
| 2016年 3月期 | 4,890 1/7 | 2,584 3/1 | 277,200 1/28 | 799億8677万 | 422億6704万 | +16.64% 8/3 | -26.01% 2/12 |
| 2017年 3月期 | 4,675 2/15 | 2,493 4/5 | 200,400 3/3 | 764億6997万 | 407億7853万 | +24.4% 5/11 | -9.94% 4/12 |
| 2018年 3月期 | 5,000 12/4 | 3,475 4/13 | 56,900 3/27 | 817億8607万 | 568億4131万 | +7.8% 11/10 | -11.01% 2/6 |
| 2019年 3月期 | 6,560 12/3 | 4,390 7/6 4/2 | 57,500 10/31 | 1073億332万 | 718億816万 | +16.41% 11/29 | -16.48% 12/25 |
| 2020年 3月期 | 8,290 12/13 | 4,560 8/13 | 73,900 3/30 | 1356億130万 | 745億8889万 | +23.76% 3/27 | -19.95% 2/28 |
| 2021年 3月期 | 12,320 1/29 | 5,970 4/6 | 154,500 3/29 | 2015億2087万 | 976億5256万 | +21.46% 9/29 | -15.33% 3/8 |
| 2022年 3月期 | 13,660 9/15 | 7,890 5/13 | 324,800 9/17 | 2234億3954万 | 1290億5841万 | +27.24% 9/14 | -13.88% 1/27 |
| 2023年 3月期 | 10,160 4/4 | 6,650 10/13 | 67,300 9/28 | 1661億8929万 | 1087億7547万 | +10.85% 11/24 | -13.39% 6/17 |
| 2024年 3月期 | 8,200 1/9 | 5,980 10/31 5/31 | 118,500 10/30 | 1341億2915万 | 978億1613万 | +14.62% 1/5 | -8.57% 10/31 |
| 2025年 3月期 | 8,290 6/27 | 6,000 3/31 | 100,400 10/30 | 1356億130万 | 981億4328万 | +13.98% 12/30 | -19.94% 4/7 |
| 2026年 3月期 | 6,990 8/8 | 5,060 4/7 | 78,200 3/30 | 1143億3692万 | 827億6750万 | +8.84% 8/8 | -7.97% 3/31 |
| 最新 | 4,960 2026/6/26 | 15,400 | 811億3178万 | +1.95% 4,865 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/29
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/28
- 59%（1.59倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/26 vs 2002/12/27
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/26
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 71%（1.71倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 57%（1.57倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/06/26 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
330円（2002/12/24） - 1403%（15.03倍）
4,960円（6/26）
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。
