- 9663
- 2026/10/02
- 時価
- 775億円
- PER 予
- 22.26倍
- 2010年以降
- 5.26-70.95倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.24-4.21倍
（2010-2026年） - 配当 予
- 1.27%
- ROE 予
- 4.89%
- ROA 予
- 4.31%
- 資料
- Link
- CSV,JSON
ナガワ（9663）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,770
- 始値
- 4,755
- 高値
- 4,755
- 安値
- 4,725
- 終値 -0.63%
- 4,740
- 出来高 -29.5%
- 29,400
乖離率
- 株価（5日）
移動平均値 - -1.56%
4,815 - 株価（25日）
移動平均値 - -5.33%
5,007 - 出来高（5日）
移動平均値 - -32.41%
43,500
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,755 | 4,755 | 4,725 | 4,740 | -0.63% | 29,400 | - | -5.33% | - | - |
| 10/01 | 4,805 | 4,810 | 4,760 | 4,770 | -1.04% | 41,700 | - | -5.02% | - | - |
| 09/30 | 4,850 | 4,855 | 4,800 | 4,820 | -0.1% | 27,000 | - | -4.33% | - | - |
| 09/29 | 4,850 | 4,880 | 4,825 | 4,825 | -1.93% | 60,500 | - | -4.44% | - | - |
| 09/28 | 4,935 | 4,935 | 4,890 | 4,920 | +0.41% | 58,900 | - | -2.77% | - | - |
| 09/25 | 4,935 | 4,950 | 4,890 | 4,900 | -0.31% | 39,800 | - | -3.31% | - | - |
| 09/24 | 4,925 | 4,955 | 4,905 | 4,915 | +0.1% | 51,100 | - | -3.19% | - | - |
| 09/18 | 5,040 | 5,040 | 4,910 | 4,910 | -2.19% | 52,800 | - | -3.52% | - | - |
| 09/17 | 5,000 | 5,030 | 5,000 | 5,020 | +0.5% | 22,000 | - | -1.59% | - | - |
| 09/16 | 5,020 | 5,060 | 4,990 | 4,995 | -0.5% | 17,700 | - | -2.14% | - | - |
| 09/15 | 5,040 | 5,060 | 5,010 | 5,020 | -0.4% | 15,600 | - | -1.76% | - | - |
| 09/14 | 4,980 | 5,050 | 4,980 | 5,040 | +1% | 20,400 | - | -1.45% | - | - |
| 09/11 | 5,010 | 5,030 | 4,975 | 4,990 | -0.8% | 40,100 | - | -2.46% | - | - |
| 09/10 | 5,040 | 5,050 | 5,020 | 5,030 | -0.2% | 13,400 | - | -1.72% | - | - |
| 09/09 | 5,060 | 5,080 | 5,030 | 5,040 | -0.79% | 18,700 | - | -1.5% | - | - |
| 09/08 | 5,060 | 5,110 | 5,060 | 5,080 | -0.2% | 16,400 | - | -0.74% | - | - |
| 09/07 | 5,110 | 5,110 | 5,050 | 5,090 | 0% | 34,100 | - | -0.53% | - | - |
| 09/04 | 5,060 | 5,110 | 5,050 | 5,090 | +0.59% | 29,700 | - | -0.61% | - | - |
| 09/03 | 5,100 | 5,140 | 5,060 | 5,060 | -0.59% | 15,000 | - | -1.36% | - | - |
| 09/02 | 5,130 | 5,140 | 5,090 | 5,090 | -0.97% | 20,500 | - | -1.05% | - | - |
| 09/01 | 5,270 | 5,280 | 5,140 | 5,140 | -1.34% | 27,700 | - | -0.17% | - | - |
| 08/31 | 5,200 | 5,260 | 5,150 | 5,210 | +0.39% | 222,300 | - | +1.13% | - | - |
| 08/28 | 5,150 | 5,260 | 5,150 | 5,190 | +0.97% | 21,300 | - | +0.82% | - | - |
| 08/27 | 5,110 | 5,170 | 5,110 | 5,140 | -0.39% | 23,500 | - | -0.12% | - | - |
| 08/26 | 5,110 | 5,160 | 5,110 | 5,160 | +0.98% | 14,000 | - | +0.29% | - | - |
| 08/25 | 5,160 | 5,160 | 5,110 | 5,110 | -1.16% | 15,800 | - | -0.66% | - | - |
| 08/24 | 5,110 | 5,180 | 5,080 | 5,170 | +1.37% | 17,500 | - | +0.52% | - | - |
| 08/21 | 5,070 | 5,150 | 5,070 | 5,100 | +0.39% | 18,800 | - | -0.82% | - | - |
| 08/20 | 5,090 | 5,130 | 5,050 | 5,080 | -0.78% | 23,800 | - | -1.19% | - | - |
| 08/19 | 5,110 | 5,150 | 5,060 | 5,120 | -0.39% | 21,200 | - | -0.35% | - | - |
| 08/18 | 5,190 | 5,210 | 5,130 | 5,140 | -1.53% | 18,500 | - | +0.04% | - | - |
| 08/17 | 5,180 | 5,230 | 5,140 | 5,220 | +0.19% | 13,200 | - | +1.68% | - | - |
| 08/14 | 5,090 | 5,210 | 5,080 | 5,210 | +2.36% | 19,800 | - | +1.66% | - | - |
| 08/13 | 5,060 | 5,100 | 5,000 | 5,090 | -0.97% | 26,400 | - | -0.49% | - | - |
| 08/12 | 5,150 | 5,160 | 5,090 | 5,140 | +0.59% | 12,900 | - | +0.55% | - | - |
| 08/10 | 5,130 | 5,140 | 5,060 | 5,110 | +0.39% | 14,700 | - | +0.06% | - | - |
| 08/07 | 5,050 | 5,130 | 5,050 | 5,090 | +0.79% | 15,000 | - | -0.27% | - | - |
| 08/06 | 4,995 | 5,050 | 4,995 | 5,050 | +0.8% | 14,100 | - | -1.06% | - | - |
| 08/05 | 5,060 | 5,070 | 4,980 | 5,010 | -0.79% | 20,800 | - | -1.76% | - | - |
| 08/04 | 5,100 | 5,110 | 5,040 | 5,050 | -0.39% | 13,500 | - | -0.96% | - | - |
| 08/03 | 5,220 | 5,220 | 5,040 | 5,070 | -2.31% | 27,300 | - | -0.59% | - | - |
| 07/31 | 5,290 | 5,290 | 5,130 | 5,190 | -2.26% | 23,500 | - | +1.86% | - | - |
| 07/30 | 5,380 | 5,380 | 5,290 | 5,310 | -2.03% | 20,000 | - | +4.38% | - | - |
| 07/29 | 5,280 | 5,440 | 5,260 | 5,420 | +4.23% | 44,900 | - | +6.8% | - | - |
| 07/28 | 5,220 | 5,220 | 5,120 | 5,200 | -0.38% | 15,700 | - | +2.81% | - | - |
| 07/27 | 5,160 | 5,350 | 5,120 | 5,220 | +2.15% | 45,700 | - | +3.41% | - | - |
| 07/24 | 5,100 | 5,120 | 5,070 | 5,110 | -0.39% | 8,600 | - | +1.51% | - | - |
| 07/23 | 5,130 | 5,150 | 5,090 | 5,130 | +0.2% | 11,300 | - | +2.07% | - | - |
| 07/22 | 5,110 | 5,180 | 5,070 | 5,120 | -0.39% | 12,600 | - | +2.07% | - | - |
| 07/21 | 5,140 | 5,180 | 5,110 | 5,140 | +0.98% | 12,500 | - | +2.72% | - | - |
| 07/17 | 5,130 | 5,180 | 5,070 | 5,090 | -0.78% | 15,600 | - | +2% | - | - |
| 07/16 | 5,090 | 5,160 | 5,060 | 5,130 | +0.79% | 15,600 | - | +3.09% | - | - |
| 07/15 | 5,060 | 5,090 | 4,985 | 5,090 | +1.6% | 25,600 | - | +2.64% | - | - |
| 07/14 | 5,110 | 5,120 | 5,010 | 5,010 | -1.96% | 21,100 | - | +1.23% | - | - |
| 07/13 | 5,080 | 5,130 | 5,030 | 5,110 | +1.39% | 25,200 | - | +3.48% | - | - |
| 07/10 | 5,020 | 5,040 | 4,980 | 5,040 | +0.9% | 31,600 | - | +2.38% | - | - |
| 07/09 | 4,975 | 5,010 | 4,940 | 4,995 | +0.6% | 33,800 | - | +1.67% | - | - |
| 07/08 | 4,995 | 5,000 | 4,935 | 4,965 | -0.7% | 29,900 | - | +1.26% | - | - |
| 07/07 | 5,050 | 5,060 | 4,995 | 5,000 | -0.6% | 24,300 | - | +2.08% | - | - |
| 07/06 | 5,060 | 5,060 | 5,010 | 5,030 | +0.2% | 25,700 | - | +2.88% | - | - |
| 07/03 | 5,090 | 5,090 | 4,990 | 5,020 | -1.38% | 21,600 | - | +2.91% | - | - |
| 07/02 | 5,000 | 5,140 | 5,000 | 5,090 | +2.83% | 40,300 | - | +4.41% | - | - |
| 07/01 | 4,985 | 5,000 | 4,925 | 4,950 | -0.7% | 29,000 | - | +1.66% | - | - |
| 06/30 | 5,090 | 5,090 | 4,980 | 4,985 | -1.87% | 23,500 | - | +2.36% | - | - |
| 06/29 | 5,000 | 5,120 | 5,000 | 5,080 | +2.42% | 38,600 | - | +4.33% | - | - |
| 06/26 | 4,980 | 5,030 | 4,955 | 4,960 | -0.4% | 15,400 | - | +1.95% | - | - |
| 06/25 | 5,040 | 5,050 | 4,960 | 4,980 | -0.6% | 19,100 | - | +2.26% | - | - |
| 06/24 | 5,000 | 5,060 | 4,975 | 5,010 | +0.4% | 22,000 | - | +2.83% | - | - |
| 06/23 | 4,950 | 5,060 | 4,945 | 4,990 | +0.91% | 22,400 | - | +2.32% | - | - |
| 06/22 | 4,940 | 5,030 | 4,905 | 4,945 | +1.54% | 30,300 | - | +1.21% | - | - |
| 06/19 | 5,010 | 5,050 | 4,820 | 4,870 | -0.81% | 61,600 | - | -0.47% | - | - |
| 06/18 | 4,935 | 4,960 | 4,880 | 4,910 | +0.2% | 23,500 | - | -0.02% | - | - |
| 06/17 | 4,805 | 4,930 | 4,800 | 4,900 | +1.98% | 17,300 | - | -0.59% | - | - |
| 06/16 | 4,785 | 4,810 | 4,720 | 4,805 | +0.21% | 18,700 | - | -2.87% | - | - |
| 06/15 | 4,755 | 4,820 | 4,750 | 4,795 | +0.95% | 19,800 | - | -3.46% | - | - |
| 06/12 | 4,730 | 4,755 | 4,700 | 4,750 | +0.96% | 23,500 | - | -4.79% | - | - |
| 06/11 | 4,770 | 4,780 | 4,685 | 4,705 | -2.39% | 30,000 | - | -6.13% | - | - |
| 06/10 | 4,775 | 4,830 | 4,760 | 4,820 | +1.47% | 21,500 | - | -4.33% | - | - |
| 06/09 | 4,720 | 4,785 | 4,720 | 4,750 | +0.64% | 22,800 | - | -6.03% | - | - |
| 06/08 | 4,780 | 4,850 | 4,695 | 4,720 | -1.67% | 29,000 | - | -6.96% | - | - |
| 06/05 | 4,785 | 4,865 | 4,780 | 4,800 | +1.05% | 28,600 | - | -5.81% | - | - |
| 06/04 | 4,760 | 4,810 | 4,745 | 4,750 | -1.55% | 17,600 | - | -7.1% | - | - |
| 06/03 | 4,790 | 4,830 | 4,705 | 4,825 | +0.73% | 26,800 | - | -6% | - | - |
| 06/02 | 4,700 | 4,815 | 4,670 | 4,790 | +0.74% | 37,900 | - | -6.97% | - | - |
| 06/01 | 4,935 | 4,935 | 4,745 | 4,755 | -3.65% | 60,400 | - | -7.99% | - | - |
| 05/29 | 4,975 | 5,020 | 4,935 | 4,935 | -0.2% | 31,200 | - | -4.93% | - | - |
| 05/28 | 4,950 | 4,995 | 4,900 | 4,945 | -0.7% | 40,200 | - | -5.12% | - | - |
| 05/27 | 4,980 | 5,000 | 4,930 | 4,980 | +0.3% | 30,200 | - | -4.8% | - | - |
| 05/26 | 5,000 | 5,020 | 4,960 | 4,965 | -0.1% | 20,000 | - | -5.37% | - | - |
| 05/25 | 5,100 | 5,110 | 4,945 | 4,970 | -2.36% | 29,900 | - | -5.6% | - | - |
| 05/22 | 5,020 | 5,090 | 4,975 | 5,090 | +1.39% | 28,100 | - | -3.65% | - | - |
| 05/21 | 5,150 | 5,200 | 5,020 | 5,020 | -2.52% | 29,700 | - | -5.28% | - | - |
| 05/20 | 5,150 | 5,190 | 5,100 | 5,150 | -0.96% | 14,800 | - | -3.23% | - | - |
| 05/19 | 5,180 | 5,240 | 5,160 | 5,200 | +1.36% | 19,600 | - | -2.66% | - | - |
| 05/18 | 5,250 | 5,260 | 5,070 | 5,130 | -3.57% | 52,600 | - | -4.36% | - | - |
| 05/15 | 5,380 | 5,400 | 5,240 | 5,320 | -0.75% | 17,100 | - | -1.23% | - | - |
| 05/14 | 5,310 | 5,360 | 5,280 | 5,360 | +0.37% | 11,600 | - | -0.7% | - | - |
| 05/13 | 5,340 | 5,400 | 5,300 | 5,340 | +0.56% | 13,700 | - | -1.29% | - | - |
| 05/12 | 5,340 | 5,380 | 5,300 | 5,310 | -0.56% | 14,500 | - | -2.1% | - | - |
| 05/11 | 5,380 | 5,380 | 5,300 | 5,340 | 0% | 14,400 | - | -1.82% | - | - |
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 | 4,740 2026/10/2 | 29,400 | 775億3319万 | -5.33% 5,007 | |||
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）
- 2026/10/02 vs 2025/12/30
- -27%（0.73倍）
- 過去安値
330円（2002/12/24） - 1336%（14.36倍）
4,740円（10/2）
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。
