- 9716
- 2026/10/01
- 時価
- 1478億円
- PER 予
- 14.88倍
- 2010年以降
- 8.6-55.04倍
（2010-2026年） - PBR
- 2.36倍
- 2010年以降
- 0.46-4.29倍
（2010-2026年） - 配当 予
- 3.57%
- ROE 予
- 15.86%
- ROA 予
- 11.03%
- 資料
- Link
- CSV,JSON
乃村工藝社（9716）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,226
- 始値
- 1,221
- 高値
- 1,239
- 安値
- 1,214
- 終値 +0.57%
- 1,233
- 出来高 -25.38%
- 290,200
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,227 - 株価（25日）
移動平均値 - -1.52%
1,252 - 出来高（5日）
移動平均値 - -13.67%
336,140
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,221 | 1,239 | 1,214 | 1,233 | +0.57% | 290,200 | - | -1.52% | - | - |
| 09/30 | 1,214 | 1,233 | 1,197 | 1,226 | +1.32% | 388,900 | - | -2.15% | - | - |
| 09/29 | 1,220 | 1,221 | 1,205 | 1,210 | -1.63% | 326,800 | - | -3.51% | - | - |
| 09/28 | 1,249 | 1,249 | 1,219 | 1,230 | -0.57% | 363,900 | - | -1.99% | - | - |
| 09/25 | 1,248 | 1,254 | 1,233 | 1,237 | -1.04% | 310,900 | - | -1.36% | - | - |
| 09/24 | 1,255 | 1,261 | 1,244 | 1,250 | -0.4% | 324,500 | - | -0.24% | - | - |
| 09/18 | 1,247 | 1,262 | 1,243 | 1,255 | -0.4% | 508,400 | - | +0.32% | - | - |
| 09/17 | 1,245 | 1,260 | 1,237 | 1,260 | +2.02% | 259,700 | - | +0.8% | - | - |
| 09/16 | 1,235 | 1,243 | 1,230 | 1,235 | 0% | 261,600 | - | -0.96% | - | - |
| 09/15 | 1,251 | 1,251 | 1,230 | 1,235 | -0.32% | 249,100 | - | -0.8% | - | - |
| 09/14 | 1,228 | 1,239 | 1,216 | 1,239 | +1.56% | 282,900 | - | -0.32% | - | - |
| 09/11 | 1,226 | 1,233 | 1,211 | 1,220 | -2.32% | 401,300 | - | -1.61% | - | - |
| 09/10 | 1,241 | 1,253 | 1,227 | 1,249 | +0.89% | 253,100 | - | +0.89% | - | - |
| 09/09 | 1,245 | 1,255 | 1,235 | 1,238 | -0.88% | 217,700 | - | +0.16% | - | - |
| 09/08 | 1,271 | 1,271 | 1,249 | 1,249 | -1.73% | 210,500 | - | +1.38% | - | - |
| 09/07 | 1,275 | 1,285 | 1,268 | 1,271 | -0.7% | 307,200 | - | +3.42% | - | - |
| 09/04 | 1,284 | 1,288 | 1,276 | 1,280 | -0.23% | 249,000 | - | +4.49% | - | - |
| 09/03 | 1,277 | 1,286 | 1,273 | 1,283 | +0.16% | 228,300 | - | +5.08% | - | - |
| 09/02 | 1,268 | 1,293 | 1,265 | 1,281 | -1.08% | 367,200 | - | +5.09% | - | - |
| 09/01 | 1,283 | 1,301 | 1,277 | 1,295 | +2.13% | 409,000 | - | +6.5% | - | - |
| 08/31 | 1,260 | 1,277 | 1,253 | 1,268 | +0.88% | 365,200 | - | +4.62% | - | - |
| 08/28 | 1,258 | 1,265 | 1,238 | 1,257 | -1.8% | 381,600 | - | +3.97% | - | - |
| 08/27 | 1,267 | 1,286 | 1,259 | 1,280 | +0.79% | 462,300 | - | +6.05% | - | - |
| 08/26 | 1,266 | 1,278 | 1,262 | 1,270 | +0.71% | 261,100 | - | +5.57% | - | - |
| 08/25 | 1,246 | 1,265 | 1,243 | 1,261 | +0.88% | 275,100 | - | +5.08% | - | - |
| 08/24 | 1,245 | 1,256 | 1,240 | 1,250 | +0.89% | 188,300 | - | +4.52% | - | - |
| 08/21 | 1,239 | 1,244 | 1,228 | 1,239 | +0.49% | 142,400 | - | +3.86% | - | - |
| 08/20 | 1,220 | 1,238 | 1,216 | 1,233 | +1.57% | 374,600 | - | +3.53% | - | - |
| 08/19 | 1,210 | 1,219 | 1,203 | 1,214 | +0.41% | 305,100 | - | +2.1% | - | - |
| 08/18 | 1,210 | 1,223 | 1,207 | 1,209 | -0.25% | 200,500 | - | +1.85% | - | - |
| 08/17 | 1,210 | 1,226 | 1,208 | 1,212 | -0.74% | 220,600 | - | +2.19% | - | - |
| 08/14 | 1,189 | 1,226 | 1,185 | 1,221 | +3.21% | 358,300 | - | +3.39% | - | - |
| 08/13 | 1,190 | 1,195 | 1,180 | 1,183 | -0.42% | 185,900 | - | +0.51% | - | - |
| 08/12 | 1,183 | 1,195 | 1,175 | 1,188 | +0.76% | 249,700 | - | +1.19% | - | - |
| 08/10 | 1,195 | 1,195 | 1,174 | 1,179 | +0.26% | 225,200 | - | +0.68% | - | - |
| 08/07 | 1,181 | 1,187 | 1,172 | 1,176 | 0% | 323,700 | - | +0.68% | - | - |
| 08/06 | 1,177 | 1,185 | 1,168 | 1,176 | +0.09% | 228,100 | - | +1.03% | - | - |
| 08/05 | 1,155 | 1,185 | 1,154 | 1,175 | +1.91% | 342,000 | - | +1.29% | - | - |
| 08/04 | 1,164 | 1,167 | 1,149 | 1,153 | -0.95% | 319,000 | - | -0.26% | - | - |
| 08/03 | 1,172 | 1,172 | 1,147 | 1,164 | -0.68% | 385,900 | - | +0.87% | - | - |
| 07/31 | 1,180 | 1,198 | 1,169 | 1,172 | -1.92% | 357,900 | - | +1.91% | - | - |
| 07/30 | 1,204 | 1,211 | 1,184 | 1,195 | -1.65% | 365,600 | - | +4.18% | - | - |
| 07/29 | 1,221 | 1,221 | 1,197 | 1,215 | +0.58% | 350,400 | - | +6.39% | - | - |
| 07/28 | 1,217 | 1,224 | 1,207 | 1,208 | -0.41% | 314,500 | - | +6.34% | - | - |
| 07/27 | 1,200 | 1,217 | 1,193 | 1,213 | +2.1% | 274,100 | - | +7.25% | - | - |
| 07/24 | 1,180 | 1,196 | 1,174 | 1,188 | -0.34% | 340,300 | - | +5.41% | - | - |
| 07/23 | 1,180 | 1,195 | 1,179 | 1,192 | +0.25% | 298,100 | - | +6.05% | - | - |
| 07/22 | 1,182 | 1,203 | 1,169 | 1,189 | 0% | 319,400 | - | +6.16% | - | - |
| 07/21 | 1,176 | 1,198 | 1,176 | 1,189 | +1.45% | 359,500 | - | +6.54% | - | - |
| 07/17 | 1,174 | 1,193 | 1,163 | 1,172 | +0.26% | 344,900 | - | +5.3% | - | - |
| 07/16 | 1,178 | 1,192 | 1,169 | 1,169 | -1.52% | 397,900 | - | +5.41% | - | - |
| 07/15 | 1,187 | 1,190 | 1,179 | 1,187 | +0.76% | 248,000 | - | +7.32% | - | - |
| 07/14 | 1,180 | 1,192 | 1,174 | 1,178 | +0.6% | 519,200 | - | +6.9% | - | - |
| 07/13 | 1,195 | 1,196 | 1,154 | 1,171 | -1.01% | 599,900 | - | +6.65% | - | - |
| 07/10 | 1,151 | 1,199 | 1,137 | 1,183 | +8.23% | 1,286,200 | - | +8.04% | - | - |
| 07/09 | 1,100 | 1,123 | 1,083 | 1,093 | -1.09% | 543,000 | - | +0.28% | - | - |
| 07/08 | 1,128 | 1,136 | 1,105 | 1,105 | -1.52% | 332,800 | - | +1.47% | - | - |
| 07/07 | 1,117 | 1,132 | 1,115 | 1,122 | +0.72% | 202,100 | - | +3.13% | - | - |
| 07/06 | 1,100 | 1,126 | 1,097 | 1,114 | +2.01% | 290,000 | - | +2.48% | - | - |
| 07/03 | 1,100 | 1,106 | 1,092 | 1,092 | +0.46% | 190,400 | - | +0.55% | - | - |
| 07/02 | 1,089 | 1,096 | 1,082 | 1,087 | +1.87% | 246,500 | - | +0.09% | - | - |
| 07/01 | 1,089 | 1,089 | 1,067 | 1,067 | -1.48% | 243,200 | - | -1.75% | - | - |
| 06/30 | 1,094 | 1,098 | 1,083 | 1,083 | -1.01% | 192,800 | - | -0.37% | - | - |
| 06/29 | 1,090 | 1,104 | 1,088 | 1,094 | +1.02% | 210,000 | - | +0.64% | - | - |
| 06/26 | 1,070 | 1,083 | 1,066 | 1,083 | +0.84% | 200,100 | - | -0.37% | - | - |
| 06/25 | 1,085 | 1,085 | 1,072 | 1,074 | +0.37% | 140,800 | - | -1.29% | - | - |
| 06/24 | 1,070 | 1,079 | 1,069 | 1,070 | -0.09% | 215,200 | - | -1.83% | - | - |
| 06/23 | 1,090 | 1,094 | 1,071 | 1,071 | -2.72% | 246,100 | - | -1.92% | - | - |
| 06/22 | 1,100 | 1,114 | 1,095 | 1,101 | -0.27% | 218,900 | - | +0.55% | - | - |
| 06/19 | 1,102 | 1,111 | 1,095 | 1,104 | -0.72% | 279,900 | - | +0.64% | - | - |
| 06/18 | 1,088 | 1,120 | 1,088 | 1,112 | +2.39% | 272,000 | - | +1.18% | - | - |
| 06/17 | 1,102 | 1,112 | 1,085 | 1,086 | -0.73% | 242,100 | - | -1.45% | - | - |
| 06/16 | 1,090 | 1,105 | 1,089 | 1,094 | -0.82% | 190,000 | - | -0.91% | - | - |
| 06/15 | 1,099 | 1,113 | 1,091 | 1,103 | +1.01% | 345,200 | - | -0.45% | - | - |
| 06/12 | 1,084 | 1,096 | 1,070 | 1,092 | +1.3% | 395,500 | - | -1.53% | - | - |
| 06/11 | 1,094 | 1,099 | 1,071 | 1,078 | -1.46% | 249,200 | - | -2.88% | - | - |
| 06/10 | 1,090 | 1,099 | 1,084 | 1,094 | +0.92% | 315,300 | - | -1.71% | - | - |
| 06/09 | 1,088 | 1,120 | 1,080 | 1,084 | +0.09% | 340,700 | - | -2.78% | - | - |
| 06/08 | 1,065 | 1,087 | 1,064 | 1,083 | +1.5% | 423,400 | - | -3.22% | - | - |
| 06/05 | 1,080 | 1,106 | 1,066 | 1,067 | -0.47% | 328,600 | - | -4.99% | - | - |
| 06/04 | 1,087 | 1,089 | 1,069 | 1,072 | -0.19% | 527,600 | - | -4.88% | - | - |
| 06/03 | 1,080 | 1,089 | 1,054 | 1,074 | -0.92% | 369,900 | - | -4.96% | - | - |
| 06/02 | 1,084 | 1,091 | 1,064 | 1,084 | -1% | 387,100 | - | -4.32% | - | - |
| 06/01 | 1,094 | 1,102 | 1,070 | 1,095 | +0.46% | 482,400 | - | -3.69% | - | - |
| 05/29 | 1,090 | 1,104 | 1,083 | 1,090 | +0.28% | 517,200 | - | -4.47% | - | - |
| 05/28 | 1,092 | 1,097 | 1,076 | 1,087 | -0.18% | 300,700 | - | -5.07% | - | - |
| 05/27 | 1,089 | 1,096 | 1,078 | 1,089 | -0.18% | 284,400 | - | -5.3% | - | - |
| 05/26 | 1,095 | 1,096 | 1,082 | 1,091 | -0.27% | 205,300 | - | -5.62% | - | - |
| 05/25 | 1,109 | 1,109 | 1,083 | 1,094 | -1.35% | 240,600 | - | -5.77% | - | - |
| 05/22 | 1,120 | 1,120 | 1,098 | 1,109 | -0.72% | 294,600 | - | -5.38% | - | - |
| 05/21 | 1,129 | 1,129 | 1,108 | 1,117 | 0% | 272,500 | - | -5.42% | - | - |
| 05/20 | 1,157 | 1,157 | 1,106 | 1,117 | -3.37% | 413,000 | - | -6.21% | - | - |
| 05/19 | 1,162 | 1,167 | 1,149 | 1,156 | +0.43% | 351,000 | - | -3.75% | - | - |
| 05/18 | 1,172 | 1,177 | 1,144 | 1,151 | -1.46% | 330,300 | - | -4.95% | - | - |
| 05/15 | 1,163 | 1,180 | 1,160 | 1,168 | +0.43% | 242,700 | - | -4.18% | - | - |
| 05/14 | 1,159 | 1,164 | 1,149 | 1,163 | +0.52% | 350,800 | - | -5.14% | - | - |
| 05/13 | 1,181 | 1,189 | 1,151 | 1,157 | -2.03% | 358,700 | - | -6.16% | - | - |
| 05/12 | 1,180 | 1,211 | 1,178 | 1,181 | +4.51% | 592,300 | - | -4.68% | - | - |
| 05/11 | 1,121 | 1,140 | 1,120 | 1,130 | +0.53% | 324,800 | - | -9.24% | - | - |
| 05/08 | 1,144 | 1,149 | 1,112 | 1,124 | -2.18% | 639,200 | - | -10.15% | - | - |
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 | |
| 2008年 2月期 | 365 729 9/13 | 191 382 2/20 | 2,124,000 1,062,000 10/12 | - | - | +7.6% 7/20 | -27.59% 1/22 |
| 2009年 2月期 | 215 429 5/19 429 5/16 | 108 215 2/24 215 2/23 | 2,722,000 1,361,000 3/26 | - | - | +25.7% 10/30 | -21.36% 10/10 |
| 2010年 2月期 | 150 300 7/2 | 95 190 3/12 | 470,000 235,000 6/25 | - | - | +18.48% 4/1 | -12.4% 2/16 |
| 2011年 2月期 | 184 368 4/30 | 101 202 11/1 | 666,000 333,000 4/26 | 220億6097万 | 121億955万 | +26.55% 4/13 | -33.59% 3/15 |
| 2012年 2月期 | 174 348 3/2 | 101 201 3/15 | 724,000 362,000 3/29 | 208億6200万 | 120億4960万 | +10.17% 1/25 | -18.62% 4/6 |
| 2013年 2月期 | 221 442 2/25 | 114 228 9/25 | 756,000 378,000 11/21 | 264億9714万 | 136億6821万 | +17.1% 10/24 | -16.22% 5/25 |
| 2014年 2月期 | 526 1,052 8/5 | 213 426 3/13 | 3,866,000 1,933,000 7/12 | 630億6560万 | 255億3797万 | +29.36% 7/22 | -15.81% 5/24 |
| 2015年 2月期 | 608 1,216 2/23 | 333 665 5/21 665 5/20 | 2,355,000 1,177,500 7/9 | 728億9712万 | 398億6561万 | +16.21% 6/17 | -9.44% 12/16 |
| 2016年 2月期 | 966 1,932 12/7 | 551 1,102 4/1 | 1,544,800 772,400 7/10 | 1158億2010万 | 660億6301万 | +15.41% 8/4 8/3 | -18.82% 1/21 |
| 2017年 2月期 | 995 1,990 2/2 | 664 1,327 8/22 | 1,102,000 551,000 4/14 | 1192億9710万 | 795億5138万 | +17.48% 4/11 | -13.98% 6/24 |
| 2018年 2月期 | 1,324 2,648 6/26 | 902 1,803 4/14 | 3,427,000 1,713,500 7/7 | 1587億4308万 | 1080億8677万 | +10.1% 4/19 | -12.32% 2/14 |
| 2019年 2月期 | 1,668 3,335 2/25 | 1,018 2,036 7/6 2,035 3/2 | 1,755,200 877,600 7/6 | 1999億2756万 | 1220億5472万 | +17.69% 12/3 | -16.51% 1/4 |
| 2020年 2月期 | 1,670 3,340 4/15 | 961 2/28 | 1,935,700 7/5 | 2002億2730万 | 1152億2062万 | +12.28% 7/5 | -32.13% 3/16 |
| 2021年 2月期 | 1,031 3/3 | 642 3/23 | 1,222,300 2/24 | 1236億1338万 | 769億7360万 | +17.6% 5/26 | -19.41% 7/31 |
| 2022年 2月期 | 1,148 11/4 | 787 4/21 | 1,347,600 1/14 | 1376億4128万 | 943億5861万 | +14.08% 6/7 | -12.04% 4/21 |
| 2023年 2月期 | 1,102 10/24 | 831 6/17 | 1,697,200 10/7 | 1321億2603万 | 996億3406万 | +12.07% 10/12 | -7.88% 1/13 |
| 2024年 2月期 | 1,010 6/19 | 819 8/21 | 2,148,300 9/28 | 1210億9555万 | 981億9530万 | +8.55% 9/29 | -6.82% 7/21 |
| 2025年 2月期 | 990 1/10 | 738 8/5 | 1,729,600 1/10 | 1186億9762万 | 884億8368万 | +10.05% 1/10 | -12.15% 8/5 |
| 2026年 2月期 | 1,466 2/27 | 704 4/7 | 2,376,300 7/10 | 1757億6839万 | 844億719万 | +10.75% 8/13 | -10.84% 4/7 |
| 最新 | 1,233 2026/10/1 | 290,200 | 1478億3249万 | -1.52% 1,252 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -30%（0.7倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/26 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/26
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/27 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/27
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 75%（1.75倍）
- 2005/12/30 vs 2004/12/30
- 123%（2.23倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 161%（2.61倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 96%（1.96倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/10/01 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
69円（1999/02/17） - 1693%（17.93倍）
1,233円（10/1）
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。
