NCS&A（9709）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,391
- 始値
- 1,398
- 高値
- 1,398
- 安値
- 1,334
- 終値 -3.02%
- 1,349
- 出来高 -54.74%
- 10,500
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,347 - 株価（25日）
移動平均値 - -9.34%
1,488 - 出来高（5日）
移動平均値 - -33.46%
15,780
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 1,398 | 1,398 | 1,334 | 1,349 | -3.02% | 10,500 | 242億8200万 | -9.34% | 11.14 | 1.47 |
| 05/26 | 1,362 | 1,398 | 1,335 | 1,391 | +3.96% | 23,200 | 250億3800万 | -7.2% | 11.49 | 1.52 |
| 05/25 | 1,330 | 1,355 | 1,329 | 1,338 | +0.6% | 16,100 | 240億8400万 | -11.16% | 11.05 | 1.46 |
| 05/22 | 1,330 | 1,335 | 1,292 | 1,330 | +0.38% | 18,000 | 239億4000万 | -12.21% | 10.98 | 1.45 |
| 05/21 | 1,325 | 1,330 | 1,300 | 1,325 | -0.23% | 11,100 | 238億5000万 | -13.11% | 10.94 | 1.44 |
| 05/20 | 1,368 | 1,368 | 1,310 | 1,328 | -2.92% | 10,900 | 239億400万 | -13.49% | 10.97 | 1.45 |
| 05/19 | 1,397 | 1,400 | 1,362 | 1,368 | -1.65% | 8,900 | 246億2400万 | -11.51% | 11.3 | 1.49 |
| 05/18 | 1,391 | 1,391 | 1,346 | 1,391 | +2.2% | 17,100 | 250億3800万 | -10.66% | 11.49 | 1.52 |
| 05/15 | 1,402 | 1,407 | 1,300 | 1,361 | -3.06% | 38,600 | 244億9800万 | -13.15% | 11.24 | 1.48 |
| 05/14 | 1,476 | 1,485 | 1,404 | 1,404 | -10.4% | 49,300 | 252億7200万 | -10.91% | 11.59 | 1.53 |
| 05/13 | 1,560 | 1,579 | 1,560 | 1,567 | +0.45% | 7,200 | 282億600万 | -1.07% | 12.94 | 1.71 |
| 05/12 | 1,549 | 1,564 | 1,516 | 1,560 | +0.71% | 17,300 | 280億8000万 | -1.58% | 12.88 | 1.7 |
| 05/11 | 1,530 | 1,553 | 1,529 | 1,549 | +2.11% | 8,300 | 278億8200万 | -2.33% | 12.79 | 1.69 |
| 05/08 | 1,510 | 1,530 | 1,494 | 1,517 | -0.85% | 19,400 | 273億600万 | -4.29% | 12.53 | 1.65 |
| 05/07 | 1,533 | 1,534 | 1,495 | 1,530 | -0.2% | 36,900 | 275億4000万 | -3.53% | 12.63 | 1.67 |
| 05/01 | 1,553 | 1,553 | 1,529 | 1,533 | -1.29% | 21,200 | 275億9400万 | -3.65% | 12.66 | 1.67 |
| 04/30 | 1,581 | 1,585 | 1,548 | 1,553 | -1.77% | 21,400 | 279億5400万 | -2.63% | 12.82 | 1.69 |
| 04/28 | 1,594 | 1,594 | 1,560 | 1,581 | -0.06% | 24,400 | 284億5800万 | -1.13% | 13.06 | 1.72 |
| 04/27 | 1,610 | 1,610 | 1,581 | 1,582 | -1.37% | 8,300 | 284億7600万 | -1.25% | 13.06 | 1.72 |
| 04/24 | 1,592 | 1,604 | 1,580 | 1,604 | +1.65% | 6,800 | 288億7200万 | 0% | 13.25 | 1.75 |
| 04/23 | 1,587 | 1,598 | 1,559 | 1,578 | -1.38% | 12,500 | 284億400万 | -1.87% | 13.03 | 1.72 |
| 04/22 | 1,612 | 1,612 | 1,575 | 1,600 | -1.11% | 15,300 | 288億 | -0.87% | 13.21 | 1.74 |
| 04/21 | 1,623 | 1,629 | 1,611 | 1,618 | -0.31% | 1,600 | 291億2400万 | -0.06% | 13.36 | 1.76 |
| 04/20 | 1,624 | 1,680 | 1,590 | 1,623 | -0.06% | 17,300 | 292億1400万 | 0% | 13.4 | 1.77 |
| 04/17 | 1,610 | 1,628 | 1,610 | 1,624 | +0.87% | 5,200 | 292億3200万 | -0.18% | 13.41 | 1.77 |
| 04/16 | 1,581 | 1,623 | 1,581 | 1,610 | +2.61% | 22,000 | 289億8000万 | -1.29% | 13.3 | 1.75 |
| 04/15 | 1,570 | 1,583 | 1,569 | 1,569 | +0.06% | 3,800 | 282億4200万 | -4.1% | 12.96 | 1.71 |
| 04/14 | 1,570 | 1,583 | 1,562 | 1,568 | -0.13% | 24,700 | 282億2400万 | -4.51% | 12.95 | 1.71 |
| 04/13 | 1,583 | 1,583 | 1,558 | 1,570 | -1.38% | 9,600 | 282億6000万 | -4.62% | 12.96 | 1.71 |
| 04/10 | 1,602 | 1,610 | 1,576 | 1,592 | -1.12% | 7,500 | 286億5600万 | -3.63% | 13.15 | 1.74 |
| 04/09 | 1,640 | 1,640 | 1,588 | 1,610 | -1.83% | 13,500 | 289億8000万 | -2.84% | 13.3 | 1.75 |
| 04/08 | 1,626 | 1,670 | 1,626 | 1,640 | +0.55% | 10,200 | 295億2000万 | -1.09% | 13.54 | 1.79 |
| 04/07 | 1,586 | 1,651 | 1,586 | 1,631 | +2.39% | 17,600 | 293億5800万 | -1.81% | 13.47 | 1.78 |
| 04/06 | 1,606 | 1,612 | 1,586 | 1,593 | -0.81% | 2,400 | 286億7400万 | -4.32% | 13.15 | 1.74 |
| 04/03 | 1,581 | 1,610 | 1,581 | 1,606 | +1.71% | 6,800 | 289億800万 | -3.83% | 13.26 | 1.75 |
| 04/02 | 1,599 | 1,599 | 1,575 | 1,579 | -1.31% | 11,800 | 284億2200万 | -5.62% | 13.04 | 1.72 |
| 04/01 | 1,521 | 1,600 | 1,521 | 1,600 | +5.4% | 8,800 | 288億 | -4.42% | 13.21 | 1.74 |
| 03/31 | 1,541 | 1,559 | 1,504 | 1,518 | -1.62% | 7,100 | 273億2400万 | -9.37% | 11.1 | 1.65 |
| 03/30 | 1,620 | 1,620 | 1,539 | 1,543 | -5.91% | 11,600 | 277億7400万 | -8.05% | 11.41 | 1.7 |
| 03/27 | 1,671 | 1,671 | 1,633 | 1,640 | +0.55% | 8,000 | 295億2000万 | -2.5% | 12.13 | 1.81 |
| 03/26 | 1,684 | 1,688 | 1,622 | 1,631 | -2.34% | 9,600 | 293億5800万 | -2.97% | 12.06 | 1.8 |
| 03/25 | 1,671 | 1,682 | 1,657 | 1,670 | +1.15% | 9,900 | 300億6000万 | -0.54% | 12.35 | 1.84 |
| 03/24 | 1,655 | 1,679 | 1,645 | 1,651 | +1.23% | 15,800 | 297億1800万 | -1.43% | 12.21 | 1.82 |
| 03/23 | 1,681 | 1,681 | 1,625 | 1,631 | -4.34% | 28,000 | 293億5800万 | -2.45% | 12.06 | 1.8 |
| 03/19 | 1,715 | 1,719 | 1,695 | 1,705 | -2.01% | 9,800 | 306億9000万 | +2.03% | 12.61 | 1.88 |
| 03/18 | 1,710 | 1,744 | 1,710 | 1,740 | +1.75% | 20,300 | 313億2000万 | +4.44% | 12.87 | 1.92 |
| 03/17 | 1,738 | 1,738 | 1,708 | 1,710 | -1.1% | 12,300 | 307億8000万 | +3.07% | 12.65 | 1.89 |
| 03/16 | 1,747 | 1,747 | 1,724 | 1,729 | +0.29% | 10,300 | 311億2200万 | +4.53% | 12.79 | 1.91 |
| 03/13 | 1,717 | 1,731 | 1,703 | 1,724 | +0.23% | 5,800 | 310億3200万 | +4.61% | 12.75 | 1.9 |
| 03/12 | 1,720 | 1,727 | 1,703 | 1,720 | -0.46% | 12,700 | 309億6000万 | +4.75% | 12.72 | 1.9 |
| 03/11 | 1,715 | 1,747 | 1,710 | 1,728 | +1.05% | 14,300 | 311億400万 | +5.49% | 12.78 | 1.91 |
| 03/10 | 1,707 | 1,732 | 1,700 | 1,710 | +1.6% | 11,900 | 307億8000万 | +4.72% | 12.65 | 1.89 |
| 03/09 | 1,678 | 1,693 | 1,650 | 1,683 | -1.69% | 16,200 | 302億9400万 | +3.51% | 12.45 | 1.86 |
| 03/06 | 1,707 | 1,740 | 1,695 | 1,712 | 0% | 10,500 | 308億1600万 | +5.29% | 12.66 | 1.89 |
| 03/05 | 1,679 | 1,714 | 1,679 | 1,712 | +3.76% | 14,400 | 308億1600万 | +5.42% | 12.66 | 1.89 |
| 03/04 | 1,719 | 1,719 | 1,623 | 1,650 | -4.01% | 25,000 | 297億 | +1.6% | 12.2 | 1.82 |
| 03/03 | 1,747 | 1,747 | 1,711 | 1,719 | -0.64% | 21,000 | 309億4200万 | +5.85% | 12.71 | 1.9 |
| 03/02 | 1,709 | 1,730 | 1,690 | 1,730 | +0.93% | 26,200 | 311億4000万 | +6.59% | 12.8 | 1.91 |
| 02/27 | 1,682 | 1,714 | 1,650 | 1,714 | +2.51% | 74,000 | 308億5200万 | +5.67% | 12.68 | 1.89 |
| 02/26 | 1,616 | 1,674 | 1,612 | 1,672 | +3.72% | 41,600 | 300億9600万 | +3.15% | 12.37 | 1.84 |
| 02/25 | 1,613 | 1,623 | 1,609 | 1,612 | 0% | 9,900 | 290億1600万 | -0.56% | 11.92 | 1.78 |
| 02/24 | 1,611 | 1,625 | 1,587 | 1,612 | +0.06% | 19,900 | 290億1600万 | -0.74% | 11.92 | 1.78 |
| 02/20 | 1,629 | 1,629 | 1,603 | 1,611 | -0.74% | 8,400 | 289億9800万 | -0.92% | 11.92 | 1.78 |
| 02/19 | 1,624 | 1,635 | 1,610 | 1,623 | -0.43% | 17,500 | 292億1400万 | -0.31% | 12 | 1.79 |
| 02/18 | 1,579 | 1,635 | 1,579 | 1,630 | +4.02% | 32,500 | 293億4000万 | 0% | 12.06 | 1.8 |
| 02/17 | 1,575 | 1,590 | 1,561 | 1,567 | -0.51% | 35,500 | 282億600万 | -3.98% | 11.59 | 1.73 |
| 02/16 | 1,575 | 1,590 | 1,568 | 1,575 | +0.13% | 30,600 | 283億5000万 | -3.73% | 11.65 | 1.74 |
| 02/13 | 1,605 | 1,609 | 1,572 | 1,573 | -1.99% | 25,300 | 283億1400万 | -3.97% | 11.63 | 1.73 |
| 02/12 | 1,595 | 1,617 | 1,581 | 1,605 | +0.69% | 36,700 | 288億9000万 | -2.19% | 11.87 | 1.77 |
| 02/10 | 1,557 | 1,594 | 1,557 | 1,594 | +1.85% | 21,800 | 286億9200万 | -2.98% | 11.79 | 1.76 |
| 02/09 | 1,580 | 1,580 | 1,554 | 1,565 | -0.25% | 20,500 | 281億7000万 | -4.81% | 11.57 | 1.73 |
| 02/06 | 1,579 | 1,590 | 1,545 | 1,569 | -1.2% | 33,300 | 282億4200万 | -4.68% | 11.6 | 1.73 |
| 02/05 | 1,580 | 1,588 | 1,568 | 1,588 | +0.51% | 8,700 | 285億8400万 | -3.64% | 11.75 | 1.75 |
| 02/04 | 1,607 | 1,614 | 1,569 | 1,580 | -1.68% | 31,000 | 284億4000万 | -4.24% | 11.69 | 1.74 |
| 02/03 | 1,605 | 1,645 | 1,595 | 1,607 | +0.12% | 26,400 | 289億2600万 | -2.72% | 11.89 | 1.77 |
| 02/02 | 1,545 | 1,627 | 1,534 | 1,605 | +3.75% | 52,300 | 288億9000万 | -2.96% | 11.87 | 1.77 |
| 01/30 | 1,586 | 1,590 | 1,527 | 1,547 | -7.14% | 137,300 | 278億4600万 | -6.58% | 11.44 | 1.71 |
| 01/29 | 1,690 | 1,690 | 1,654 | 1,666 | -1.19% | 61,600 | 299億8800万 | +0.48% | 12.32 | 1.84 |
| 01/28 | 1,677 | 1,691 | 1,677 | 1,686 | -0.24% | 11,000 | 303億4800万 | +1.81% | 12.47 | 1.86 |
| 01/27 | 1,670 | 1,697 | 1,665 | 1,690 | +1.5% | 7,800 | 304億2000万 | +2.3% | 12.5 | 1.86 |
| 01/26 | 1,699 | 1,699 | 1,662 | 1,665 | -1.83% | 14,000 | 299億7000万 | +0.91% | 12.31 | 1.84 |
| 01/23 | 1,681 | 1,696 | 1,667 | 1,696 | +0.47% | 16,700 | 305億2800万 | +2.91% | 12.54 | 1.87 |
| 01/22 | 1,689 | 1,700 | 1,680 | 1,688 | -0.06% | 13,600 | 303億8400万 | +2.49% | 12.48 | 1.86 |
| 01/21 | 1,658 | 1,689 | 1,645 | 1,689 | +0.9% | 19,800 | 304億200万 | +2.67% | 12.49 | 1.86 |
| 01/20 | 1,674 | 1,685 | 1,662 | 1,674 | -0.53% | 14,900 | 301億3200万 | +1.89% | 12.38 | 1.85 |
| 01/19 | 1,671 | 1,689 | 1,667 | 1,683 | +0.72% | 4,900 | 302億9400万 | +2.56% | 12.45 | 1.86 |
| 01/16 | 1,665 | 1,680 | 1,650 | 1,671 | -0.06% | 24,400 | 300億7800万 | +1.95% | 12.36 | 1.84 |
| 01/15 | 1,667 | 1,675 | 1,663 | 1,672 | +0.06% | 10,800 | 300億9600万 | +2.08% | 12.37 | 1.84 |
| 01/14 | 1,669 | 1,680 | 1,660 | 1,671 | -0.3% | 8,200 | 300億7800万 | +2.14% | 12.36 | 1.84 |
| 01/13 | 1,664 | 1,683 | 1,654 | 1,676 | +0.72% | 19,600 | 301億6800万 | +2.44% | 12.4 | 1.85 |
| 01/09 | 1,633 | 1,664 | 1,633 | 1,664 | +1.65% | 13,800 | 299億5200万 | +1.9% | 12.31 | 1.83 |
| 01/08 | 1,652 | 1,656 | 1,630 | 1,637 | -0.3% | 13,700 | 294億6600万 | +0.43% | 12.11 | 1.8 |
| 01/07 | 1,648 | 1,654 | 1,635 | 1,642 | +0.12% | 10,400 | 295億5600万 | +0.8% | 12.14 | 1.81 |
| 01/06 | 1,627 | 1,645 | 1,625 | 1,640 | +0.92% | 2,700 | 295億2000万 | +0.68% | 12.13 | 1.81 |
| 01/05 | 1,617 | 1,638 | 1,617 | 1,625 | +0.62% | 6,000 | 292億5000万 | -0.18% | 12.02 | 1.79 |
| 2025 | ||||||||||
| 12/30 | 1,628 | 1,628 | 1,606 | 1,615 | -0.43% | 10,900 | 290億7000万 | -0.8% | 12.08 | 1.84 |
| 12/29 | 1,630 | 1,648 | 1,616 | 1,622 | -0.49% | 7,500 | 291億9600万 | -0.43% | 12.13 | 1.85 |
| 12/26 | 1,674 | 1,674 | 1,611 | 1,630 | -1.15% | 22,800 | 293億4000万 | +0.06% | 12.19 | 1.85 |
| 12/25 | 1,640 | 1,649 | 1,613 | 1,649 | +0.55% | 16,700 | 296億8200万 | +1.29% | 12.33 | 1.88 |
| 12/24 | 1,665 | 1,666 | 1,635 | 1,640 | -0.91% | 11,600 | 295億2000万 | +0.86% | 12.26 | 1.87 |
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 | 610 5/18 5/10 他2件 | 361 3/30 | 16,000 1/23 | - | - | +13.77% 1/9 | -13.27% 7/19 |
| 2008年 3月期 | 474 6/26 | 300 11/22 | 38,800 6/26 | - | - | +25.98% 6/26 | -12.39% 11/21 |
| 2009年 3月期 | 340 7/7 | 163 3/13 10/28 | 23,200 12/8 | - | - | +25.37% 4/10 | -30.78% 10/16 |
| 2010年 3月期 | 275 7/6 | 176 5/1 | 24,300 4/13 | - | - | +25.34% 7/6 | -10.29% 12/16 |
| 2011年 3月期 | 300 5/20 5/19 他2件 | 210 12/27 | 16,100 12/6 | 35億3790万 | 24億7653万 | +21.05% 5/10 | -11.51% 3/29 |
| 2012年 3月期 | 340 12/12 | 229 4/11 | 26,000 2/27 | 40億962万 | 27億59万 | +17.97% 12/12 | -14.81% 2/28 |
| 2013年 3月期 | 258 3/14 4/9 他4件 | 210 10/16 | 22,200 7/10 | 30億4259万 | 24億7653万 | +8.79% 1/8 | -8.46% 5/30 |
| 2014年 3月期 | 514 12/20 | 216 6/3 | 799,700 12/20 | 60億6160万 | 25億4728万 | +84.3% 12/19 | -25.19% 2/4 |
| 2015年 3月期 | 495 7/25 | 260 5/21 5/20 | 347,500 3/16 | 58億3783万 | 30億6633万 | +32.83% 6/16 | -20.53% 8/5 |
| 2016年 3月期 | 325 4/24 | 209 8/25 | 187,000 4/24 | 70億8990万 | 45億5935万 | +8.4% 2/23 | -15.74% 8/25 |
| 2017年 3月期 | 323 3/17 | 229 4/28 | 298,800 11/9 | 64億6000万 | 49億9565万 | +8.54% 12/8 | -6.3% 11/4 |
| 2018年 3月期 | 620 7/11 | 270 4/12 | 3,250,300 6/29 | 124億 | 54億 | +41.14% 6/27 | -12.53% 9/6 |
| 2019年 3月期 | 587 3/6 | 342 10/30 | 1,599,800 11/27 | 117億4000万 | 68億4000万 | +25.8% 11/29 | -17.71% 12/25 |
| 2020年 3月期 | 820 2/6 | 384 3/23 | 1,306,900 2/6 | 164億 | 76億8000万 | +27.52% 2/6 | -38.61% 3/13 |
| 2021年 3月期 | 637 6/24 | 373 4/3 | 513,400 6/23 | 127億4000万 | 74億6000万 | +17.91% 6/24 | -9.94% 8/24 |
| 2022年 3月期 | 567 5/7 | 450 8/20 | 364,800 4/22 | 102億600万 | 81億 | +11.61% 9/22 | -5.78% 7/20 |
| 2023年 3月期 | 707 3/1 | 475 4/27 | 290,500 4/6 | 127億2600万 | 85億5000万 | +11.7% 6/1 | -4.68% 12/26 |
| 2024年 3月期 | 817 11/8 | 620 5/26 | 60,600 4/7 | 147億600万 | 111億6000万 | +10.83% 11/7 | -5.61% 5/16 |
| 2025年 3月期 | 949 3/27 | 733 8/5 | 181,200 8/5 | 170億8200万 | 131億9400万 | +14.66% 5/1 | -17.7% 8/5 |
| 2026年 3月期 | 1,778 10/31 | 790 4/7 | 400,400 8/20 | 320億400万 | 142億2000万 | +30.17% 8/21 | -9.35% 3/31 |
| 最新 | 1,349 2026/5/27 | 10,500 | 242億8200万 | -9.34% 1,488 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -2%（0.98倍）
- 1991/12/26 vs 1990/12/28
- -39%（0.61倍）
- 1992/12/28 vs 1991/12/26
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/28
- -10%（0.9倍）
- 1994/12/27 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/27
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/29 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/29
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 32%（1.32倍）
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/27 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/27
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/29 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/29
- 76%（1.76倍）
- 2006/12/28 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/28
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/29
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 94%（1.94倍）
- 2026/05/27 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
163円（2009/03/13） - 728%（8.28倍）
1,349円（5/27）
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。
