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
09/16	2,302	2,322	2,302	2,302	-0.26%	9,900	-	-0.69%	-	-
09/15	2,310	2,314	2,301	2,308	-0.04%	7,600	-	-0.43%	-	-
09/14	2,285	2,310	2,285	2,309	+1.09%	13,900	-	-0.35%	-	-
09/11	2,280	2,290	2,267	2,284	-0.31%	13,400	-	-1.42%	-	-
09/10	2,297	2,307	2,288	2,291	-0.3%	9,900	-	-1.12%	-	-
09/09	2,315	2,316	2,298	2,298	-0.73%	18,500	-	-0.82%	-	-
09/08	2,316	2,331	2,306	2,315	-0.73%	10,300	-	-0.04%	-	-
09/07	2,350	2,350	2,325	2,332	-0.17%	15,900	-	+0.65%	-	-
09/04	2,339	2,351	2,330	2,336	-0.21%	36,700	-	+0.82%	-	-
09/03	2,346	2,355	2,340	2,341	-0.21%	29,500	-	+1.04%	-	-
09/02	2,352	2,365	2,332	2,346	-0.76%	31,400	-	+1.25%	-	-
09/01	2,373	2,375	2,352	2,364	-0.38%	29,800	-	+2.07%	-	-
08/31	2,360	2,373	2,351	2,373	+0.55%	34,100	-	+2.59%	-	-
08/28	2,352	2,371	2,351	2,360	+0.34%	13,900	-	+2.16%	-	-
08/27	2,350	2,354	2,337	2,352	+0.13%	8,300	-	+1.86%	-	-
08/26	2,332	2,354	2,326	2,349	+1.6%	22,000	-	+1.69%	-	-
08/25	2,330	2,345	2,312	2,312	-0.52%	16,200	-	+0.09%	-	-
08/24	2,315	2,336	2,315	2,324	+0.69%	13,700	-	+0.61%	-	-
08/21	2,315	2,315	2,300	2,308	+0.09%	9,600	-	-0.13%	-	-
08/20	2,297	2,320	2,295	2,306	+0.83%	15,400	-	-0.3%	-	-
08/19	2,305	2,305	2,278	2,287	-0.04%	15,700	-	-1.17%	-	-
08/18	2,285	2,300	2,285	2,288	+0.04%	11,100	-	-1.25%	-	-
08/17	2,284	2,298	2,284	2,287	+0.09%	12,800	-	-1.46%	-	-
08/14	2,286	2,295	2,279	2,285	+0.09%	17,600	-	-1.72%	-	-
08/13	2,301	2,310	2,279	2,283	-0.78%	21,600	-	-1.98%	-	-
08/12	2,303	2,315	2,295	2,301	-0.04%	12,100	-	-1.41%	-	-
08/10	2,303	2,307	2,293	2,302	-0.04%	13,900	-	-1.5%	-	-
08/07	2,285	2,310	2,285	2,303	+0.83%	11,000	-	-1.58%	-	-
08/06	2,285	2,300	2,283	2,284	+0.09%	6,800	-	-2.43%	-	-
08/05	2,312	2,312	2,282	2,282	-0.39%	14,800	-	-2.56%	-	-
08/04	2,320	2,321	2,291	2,291	-1.34%	22,100	-	-2.22%	-	-
08/03	2,338	2,346	2,312	2,322	-0.73%	21,600	-	-0.94%	-	-
07/31	2,336	2,372	2,326	2,339	+0.13%	22,800	-	-0.13%	-	-
07/30	2,347	2,348	2,321	2,336	-0.47%	29,900	-	-0.04%	-	-
07/29	2,307	2,353	2,307	2,347	+1.82%	31,300	-	+0.6%	-	-
07/28	2,300	2,327	2,296	2,305	+0.22%	31,000	-	-0.99%	-	-
07/27	2,272	2,304	2,272	2,300	+0.61%	24,400	-	-1.08%	-	-
07/24	2,220	2,286	2,201	2,286	-2.43%	80,400	-	-1.51%	-	-
07/23	2,363	2,363	2,332	2,343	-1.06%	53,400	-	+1.08%	-	-
07/22	2,353	2,400	2,344	2,368	+0.68%	59,500	-	+2.42%	-	-
07/21	2,332	2,373	2,332	2,352	+0.99%	16,400	-	+1.99%	-	-
07/17	2,343	2,365	2,326	2,329	-0.56%	20,700	-	+1.22%	-	-
07/16	2,351	2,391	2,342	2,342	-0.38%	34,300	-	+1.96%	-	-
07/15	2,349	2,356	2,337	2,351	+0.09%	12,700	-	+2.57%	-	-
07/14	2,362	2,380	2,349	2,349	-0.51%	21,500	-	+2.67%	-	-
07/13	2,372	2,394	2,361	2,361	-0.46%	10,600	-	+3.37%	-	-
07/10	2,374	2,380	2,356	2,372	-0.59%	9,900	-	+4.13%	-	-
07/09	2,376	2,386	2,362	2,386	0%	15,900	-	+5.06%	-	-
07/08	2,386	2,403	2,386	2,386	-0.79%	13,800	-	+5.44%	-	-
07/07	2,398	2,406	2,389	2,405	+0.63%	17,200	-	+6.6%	-	-
07/06	2,354	2,400	2,354	2,390	+1.14%	21,300	-	+6.36%	-	-
07/03	2,330	2,364	2,328	2,363	+1.2%	31,800	-	+5.4%	-	-
07/02	2,320	2,345	2,310	2,335	+1.08%	29,100	-	+4.33%	-	-
07/01	2,300	2,310	2,291	2,310	+0.43%	11,900	-	+3.31%	-	-
06/30	2,330	2,342	2,284	2,300	-1.29%	73,300	-	+2.95%	-	-
06/29	2,278	2,334	2,278	2,330	+2.78%	32,400	-	+4.34%	-	-
06/26	2,221	2,267	2,212	2,267	+2.12%	30,700	-	+1.66%	-	-
06/25	2,220	2,244	2,204	2,220	-0.63%	24,800	-	-0.54%	-	-
06/24	2,220	2,249	2,208	2,234	+0.59%	34,600	-	-0.04%	-	-
06/23	2,220	2,231	2,201	2,221	+0.05%	21,600	-	-0.8%	-	-
06/22	2,212	2,221	2,201	2,220	+0.36%	40,800	-	-0.98%	-	-
06/19	2,200	2,219	2,188	2,212	+0.55%	32,400	-	-1.47%	-	-
06/18	2,201	2,214	2,195	2,200	-0.05%	26,700	-	-2.09%	-	-
06/17	2,234	2,238	2,201	2,201	-0.09%	27,000	-	-2.18%	-	-
06/16	2,235	2,235	2,203	2,203	-1.03%	25,900	-	-2.26%	-	-
06/15	2,250	2,260	2,222	2,226	-0.4%	23,200	-	-1.33%	-	-
06/12	2,230	2,238	2,215	2,235	+0.45%	16,300	-	-1.06%	-	-
06/11	2,246	2,246	2,196	2,225	-0.93%	30,600	-	-1.59%	-	-
06/10	2,251	2,251	2,223	2,246	-0.22%	20,400	-	-0.75%	-	-
06/09	2,220	2,255	2,220	2,251	+2.32%	38,000	-	-0.62%	-	-
06/08	2,190	2,217	2,169	2,200	-0.18%	23,700	-	-3%	-	-
06/05	2,187	2,223	2,187	2,204	+0.78%	13,700	-	-3.04%	-	-
06/04	2,201	2,211	2,180	2,187	-0.91%	21,400	-	-3.95%	-	-
06/03	2,201	2,220	2,191	2,207	+0.32%	25,700	-	-3.24%	-	-
06/02	2,232	2,240	2,200	2,200	-1.96%	27,000	-	-3.8%	-	-
06/01	2,282	2,282	2,234	2,244	-1.67%	41,400	-	-2.18%	-	-
05/29	2,266	2,303	2,266	2,282	+0.75%	17,500	-	-0.74%	-	-
05/28	2,241	2,270	2,241	2,265	-0.04%	9,700	-	-1.69%	-	-
05/27	2,255	2,266	2,225	2,266	-0.18%	20,600	-	-1.99%	-	-
05/26	2,263	2,272	2,254	2,270	-0.13%	15,300	-	-2.11%	-	-
05/25	2,301	2,337	2,269	2,273	-1.6%	28,500	-	-2.24%	-	-
05/22	2,313	2,313	2,279	2,310	+0.61%	15,700	-	-0.99%	-	-
05/21	2,315	2,329	2,290	2,296	-1.03%	23,100	-	-1.92%	-	-
05/20	2,320	2,320	2,290	2,320	+0.17%	25,200	-	-1.28%	-	-
05/19	2,275	2,316	2,275	2,316	+1.27%	35,500	-	-1.78%	-	-
05/18	2,280	2,295	2,267	2,287	+0.88%	25,300	-	-3.38%	-	-
05/15	2,270	2,284	2,261	2,267	-0.48%	30,200	-	-4.59%	-	-
05/14	2,272	2,295	2,264	2,278	-0.22%	37,800	-	-4.57%	-	-
05/13	2,260	2,300	2,260	2,283	+0.62%	18,700	-	-4.64%	-	-
05/12	2,285	2,307	2,263	2,269	-0.79%	29,500	-	-5.46%	-	-
05/11	2,280	2,302	2,280	2,287	+0.31%	19,000	-	-4.99%	-	-
05/08	2,279	2,290	2,263	2,280	-0.44%	27,800	-	-5.35%	-	-
05/07	2,340	2,348	2,273	2,290	-0.43%	43,600	-	-5.45%	-	-
05/01	2,300	2,334	2,275	2,300	-0.48%	73,400	-	-5.89%	-	-
04/30	2,335	2,340	2,300	2,311	-1.03%	44,500	-	-6.29%	-	-
04/28	2,300	2,335	2,297	2,335	+1.97%	23,200	-	-6.07%	-	-
04/27	2,301	2,318	2,286	2,290	-0.91%	43,000	-	-8.47%	-	-
04/24	2,345	2,354	2,311	2,311	-1.45%	24,900	-	-8.29%	-	-
04/23	2,370	2,381	2,339	2,345	-1.05%	24,300	-	-7.6%	-	-
04/22	2,352	2,381	2,351	2,370	+0.34%	25,400	-	-7.28%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,017 3,050 3/2 3,050 2/26 他2件	783 2,350 6/4	15,000 5,000 5/29	-	-	281億94万 3/29
2011年 3月期	940 2,820 11/2	667 2,000 3/16	15,000 5,000 1/31	286億1851万	202億9681万	227億4258万 3/25
2012年 3月期	823 2,470 3/30	683 2,050 8/23	9,000 3,000 1/30 3,000 7/29 3,000 4/28	250億6657万	208億423万	250億5642万 3/30
2013年 3月期	897 2,690 3/1	657 1,970 6/25	21,000 7,000 1/4	272億9922万	199億9236万	271億8758万 3/29
2014年 3月期	941 2,822 5/27 2,822 5/24 他2件	790 2,370 3/28	27,000 9,000 5/23	286億3881万	240億5172万	225億4036万 3/28
2015年 3月期	1,125 3,375 7/3	783 2,350 4/23 2,350 4/16	24,000 8,000 5/29	342億5088万	238億4876万	287億9708万 3/31
2016年 3月期	1,232 3,695 3/24 3,695 3/23	944 2,832 10/9	21,000 7,000 3/15	374億9837万	287億4029万	345億2358万 3/29
2017年 3月期	2,037 6,110 8/1	1,217 3,650 4/1	43,200 14,400 11/21	620億677万	370億4169万	385億7306万 3/31
2018年 3月期	1,587 4,760 9/26	1,348 4,045 4/17	57,900 19,300 7/7	483億642万	410億5031万	376億9486万 3/30
2019年 3月期	1,450 4,350 2/22 4,350 2/21 他6件	1,180 3,540 12/25	7,500 2,500 12/20	441億4557万	359億2536万	371億455万 3/29
2020年 3月期	2,063 6,190 8/1	1,357 4,070 4/26	19,800 6,600 8/1	628億1865万	413億402万	452億238万 3/30
2021年 3月期	1,967 5,900 2/15 5,900 11/12 他2件	1,633 4,900 1/22	14,400 4,800 1/19	598億7561万	497億2720万	496億7752万 3/30
2022年 3月期	2,127 6,380 6/3	1,753 5,260 5/27	9,900 3,300 12/28	647億4684万	533億8063万	477億2919万 3/31
2023年 3月期	2,620 7,860 3/27	1,770 5,310 4/20	72,300 24,100 3/29	797億6649万	538億8805万	521億2565万 3/31
2024年 3月期	2,196 7/6	1,820 10/26	138,500 3/28	668億5771万	554億1031万	514億1484万 3/29
2025年 3月期	1,965 4/1	1,652 8/5	135,400 8/5	598億2487万	502億9551万	478億6082万 3/31
2026年 3月期	2,877 3/27	1,682 4/7	504,100 10/28	875億9091万	512億887万	618億9262万 3/31
最新	2,302 2026/9/16		9,900	700億8491万

ナガセ（9733）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート