ナック（9788）の時価総額の推移
- 2010年3月31日
- 81億9903万
- 2011年3月31日
- 137億3992万
- 2012年3月30日
- 152億7490万
- 2013年3月29日
- 283億7838万
- 2014年3月31日
- 269億1251万
- 2015年3月31日
- 172億8704万
- 2016年3月31日
- 147億6564万
- 2017年3月31日
- 162億5558万
- 2018年3月30日
- 160億4419万
- 2019年3月29日
- 226億2932万
- 2020年3月31日
- 176億5522万
- 2021年3月31日
- 213億7441万
- 2022年3月31日
- 213億6350万
- 2023年3月31日
- 214億8266万
- 2024年3月29日
- 232億3577万
- 2025年3月31日
- 248億154万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 547 | 552 | 545 | 552 | +0.36% | 175,700 | 257億3065万 | +2.41% | 12.15 | 1.03 |
| 03/26 | 549 | 550 | 546 | 550 | +0.36% | 61,200 | 256億3742万 | +2.04% | 12.11 | 1.03 |
| 03/25 | 543 | 548 | 543 | 548 | +0.92% | 71,800 | 255億4419万 | +1.67% | 12.06 | 1.03 |
| 03/24 | 540 | 543 | 538 | 543 | +1.12% | 53,000 | 253億1113万 | +0.74% | 11.95 | 1.02 |
| 03/23 | 539 | 539 | 535 | 537 | -0.19% | 83,800 | 250億3144万 | -0.37% | 11.82 | 1.01 |
| 03/19 | 540 | 541 | 538 | 538 | -0.37% | 61,800 | 250億7806万 | -0.19% | 11.84 | 1.01 |
| 03/18 | 538 | 541 | 537 | 540 | +0.75% | 80,100 | 251億7129万 | 0% | 11.89 | 1.01 |
| 03/17 | 538 | 540 | 535 | 536 | +0.37% | 96,600 | 249億8483万 | -0.92% | 11.8 | 1 |
| 03/16 | 536 | 537 | 534 | 534 | -0.37% | 69,100 | 248億9160万 | -1.29% | 11.76 | 1 |
| 03/13 | 530 | 538 | 530 | 536 | +0.75% | 93,200 | 249億8483万 | -1.11% | 11.8 | 1 |
| 03/12 | 535 | 536 | 532 | 532 | -1.3% | 80,200 | 247億9838万 | -1.85% | 11.71 | 1 |
| 03/11 | 538 | 541 | 537 | 539 | +0.19% | 41,000 | 251億2467万 | -0.55% | 11.87 | 1.01 |
| 03/10 | 539 | 540 | 535 | 538 | +0.56% | 88,200 | 250億7806万 | -0.92% | 11.84 | 1.01 |
| 03/09 | 534 | 537 | 529 | 535 | +0.19% | 144,300 | 249億3822万 | -1.47% | 11.78 | 1 |
| 03/06 | 535 | 535 | 531 | 534 | -0.19% | 83,700 | 248億9160万 | -1.66% | 11.76 | 1 |
| 03/05 | 533 | 537 | 531 | 535 | +1.9% | 85,700 | 249億3822万 | -1.47% | 11.78 | 1 |
| 03/04 | 530 | 534 | 524 | 525 | -1.69% | 202,000 | 244億7208万 | -3.31% | 11.56 | 0.98 |
| 03/03 | 541 | 541 | 534 | 534 | -1.66% | 174,000 | 248億9160万 | -1.84% | 11.76 | 1 |
| 03/02 | 548 | 549 | 541 | 543 | -1.27% | 173,100 | 253億1113万 | -0.37% | 11.95 | 1.02 |
| 02/27 | 546 | 550 | 543 | 550 | +0.73% | 235,600 | 256億3742万 | +0.92% | 12.11 | 1.03 |
| 02/26 | 548 | 548 | 545 | 546 | +0.55% | 288,000 | 254億5097万 | 0% | 12.02 | 1.02 |
| 02/25 | 544 | 546 | 539 | 543 | +0.18% | 176,100 | 253億1113万 | -0.37% | 11.95 | 1.02 |
| 02/24 | 539 | 542 | 536 | 542 | +1.12% | 155,400 | 252億6451万 | -0.55% | 11.93 | 1.02 |
| 02/20 | 541 | 542 | 536 | 536 | -0.74% | 105,300 | 249億8483万 | -1.83% | 11.8 | 1 |
| 02/19 | 545 | 545 | 540 | 540 | -0.18% | 135,200 | 251億7129万 | -1.1% | 11.89 | 1.01 |
| 02/18 | 545 | 545 | 541 | 541 | -0.55% | 49,900 | 252億1790万 | -0.92% | 11.91 | 1.01 |
| 02/17 | 546 | 546 | 542 | 544 | -0.18% | 47,800 | 253億5774万 | -0.37% | 11.98 | 1.02 |
| 02/16 | 549 | 549 | 542 | 545 | -0.18% | 99,800 | 254億435万 | -0.18% | 12 | 1.02 |
| 02/13 | 551 | 554 | 545 | 546 | -0.91% | 121,800 | 254億5097万 | 0% | 12.02 | 1.02 |
| 02/12 | 559 | 559 | 550 | 551 | -0.36% | 139,500 | 256億8403万 | +0.92% | 12.13 | 1.03 |
| 02/10 | 556 | 558 | 552 | 553 | -0.54% | 74,200 | 257億7726万 | +1.28% | 12.17 | 1.04 |
| 02/09 | 550 | 558 | 549 | 556 | +1.65% | 119,100 | 259億1710万 | +1.83% | 12.24 | 1.04 |
| 02/06 | 548 | 549 | 544 | 547 | -0.18% | 64,300 | 254億9758万 | +0.18% | 12.04 | 1.03 |
| 02/05 | 549 | 552 | 548 | 548 | 0% | 50,000 | 255億4419万 | +0.55% | 12.06 | 1.03 |
| 02/04 | 543 | 548 | 542 | 548 | +1.11% | 57,700 | 255億4419万 | +0.55% | 12.06 | 1.03 |
| 02/03 | 543 | 545 | 541 | 542 | -0.18% | 60,600 | 252億6451万 | -0.37% | 11.93 | 1.02 |
| 02/02 | 548 | 550 | 543 | 543 | +0.18% | 87,900 | 253億1113万 | 0% | 11.95 | 1.02 |
| 01/30 | 542 | 543 | 538 | 542 | +0.93% | 57,300 | 252億6451万 | 0% | 11.93 | 1.02 |
| 01/29 | 538 | 540 | 534 | 537 | -0.19% | 80,300 | 250億3144万 | -0.92% | 11.82 | 1.01 |
| 01/28 | 541 | 541 | 536 | 538 | -0.55% | 71,100 | 250億7806万 | -0.55% | 11.84 | 1.01 |
| 01/27 | 546 | 546 | 541 | 541 | -0.73% | 56,400 | 252億1790万 | +0.19% | 11.91 | 1.01 |
| 01/26 | 550 | 550 | 543 | 545 | -1.8% | 123,600 | 254億435万 | +0.93% | 12 | 1.02 |
| 01/23 | 557 | 558 | 552 | 555 | 0% | 52,300 | 258億7049万 | +2.97% | 12.22 | 1.04 |
| 01/22 | 562 | 562 | 554 | 555 | 0% | 129,400 | 258億7049万 | +3.35% | 12.22 | 1.04 |
| 01/21 | 542 | 555 | 542 | 555 | +2.97% | 214,000 | 258億7049万 | +3.54% | 12.22 | 1.04 |
| 01/20 | 544 | 544 | 538 | 539 | -1.1% | 85,900 | 251億2467万 | +0.75% | 11.87 | 1.01 |
| 01/19 | 547 | 549 | 542 | 545 | -0.18% | 86,300 | 254億435万 | +2.06% | 12 | 1.02 |
| 01/16 | 547 | 548 | 544 | 546 | +0.37% | 57,700 | 254億5097万 | +2.44% | 12.02 | 1.02 |
| 01/15 | 543 | 546 | 542 | 544 | 0% | 39,100 | 253億5774万 | +2.26% | 11.98 | 1.02 |
| 01/14 | 545 | 547 | 544 | 544 | -0.18% | 55,400 | 253億5774万 | +2.45% | 11.98 | 1.02 |
| 01/13 | 549 | 550 | 544 | 545 | -0.37% | 68,000 | 254億435万 | +2.64% | 12 | 1.02 |
| 01/09 | 544 | 547 | 544 | 547 | +0.55% | 36,700 | 254億9758万 | +3.21% | 12.04 | 1.03 |
| 01/08 | 546 | 548 | 542 | 544 | -0.55% | 88,700 | 253億5774万 | +2.84% | 11.98 | 1.02 |
| 01/07 | 548 | 550 | 545 | 547 | -0.36% | 61,800 | 254億9758万 | +3.4% | 12.04 | 1.03 |
| 01/06 | 547 | 549 | 544 | 549 | +0.73% | 66,500 | 255億9081万 | +3.98% | 12.09 | 1.03 |
| 01/05 | 549 | 549 | 541 | 545 | -0.37% | 70,500 | 254億435万 | +3.22% | 12 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 543 | 553 | 540 | 547 | +0.74% | 114,500 | 254億9758万 | +3.8% | 12.04 | 1.03 |
| 12/29 | 532 | 544 | 530 | 543 | +2.26% | 144,000 | 253億1113万 | +3.04% | 11.95 | 1.02 |
| 12/26 | 527 | 531 | 526 | 531 | +0.76% | 53,400 | 247億5176万 | +0.95% | 11.69 | 1 |
| 12/25 | 525 | 527 | 524 | 527 | +0.19% | 40,000 | 245億6531万 | +0.19% | 11.6 | 0.99 |
| 12/24 | 525 | 526 | 523 | 526 | +0.19% | 37,300 | 245億1870万 | +0.19% | 11.58 | 0.99 |
| 12/23 | 522 | 525 | 522 | 525 | +0.57% | 54,900 | 244億7208万 | 0% | 11.56 | 0.98 |
| 12/22 | 522 | 523 | 520 | 522 | +0.38% | 44,200 | 243億3224万 | -0.57% | 11.49 | 0.98 |
| 12/19 | 521 | 522 | 520 | 520 | -0.38% | 47,800 | 242億3902万 | -1.14% | 11.45 | 0.97 |
| 12/18 | 521 | 522 | 520 | 522 | 0% | 54,600 | 243億3224万 | -0.76% | 11.49 | 0.98 |
| 12/17 | 521 | 522 | 520 | 522 | +0.19% | 29,000 | 243億3224万 | -0.76% | 11.49 | 0.98 |
| 12/16 | 521 | 523 | 521 | 521 | -0.57% | 43,000 | 242億8563万 | -1.14% | 11.47 | 0.98 |
| 12/15 | 524 | 524 | 521 | 524 | 0% | 34,300 | 244億2547万 | -0.57% | 11.54 | 0.98 |
| 12/12 | 522 | 524 | 522 | 524 | +0.58% | 41,200 | 244億2547万 | -0.57% | 11.54 | 0.98 |
| 12/11 | 521 | 523 | 520 | 521 | -0.19% | 31,900 | 242億8563万 | -1.14% | 11.47 | 0.98 |
| 12/10 | 522 | 523 | 520 | 522 | 0% | 30,900 | 243億3224万 | -0.95% | 11.49 | 0.98 |
| 12/09 | 523 | 524 | 520 | 522 | 0% | 49,600 | 243億3224万 | -0.95% | 11.49 | 0.98 |
| 12/08 | 522 | 525 | 521 | 522 | -0.19% | 53,900 | 243億3224万 | -0.95% | 11.49 | 0.98 |
| 12/05 | 525 | 527 | 523 | 523 | -0.95% | 27,900 | 243億7886万 | -0.76% | 11.51 | 0.98 |
| 12/04 | 525 | 528 | 525 | 528 | +0.38% | 39,400 | 246億1192万 | +0.19% | 11.62 | 0.99 |
| 12/03 | 529 | 530 | 524 | 526 | -0.57% | 50,700 | 245億1870万 | -0.38% | 11.58 | 0.99 |
| 12/02 | 531 | 531 | 528 | 529 | -0.19% | 39,100 | 246億5854万 | 0% | 11.65 | 0.99 |
| 12/01 | 536 | 537 | 530 | 530 | -1.12% | 41,500 | 247億515万 | +0.19% | 11.67 | 0.99 |
| 11/28 | 536 | 536 | 533 | 536 | +0.19% | 22,300 | 249億8483万 | +1.13% | 11.8 | 1 |
| 11/27 | 533 | 535 | 531 | 535 | +0.38% | 28,400 | 249億3822万 | +0.94% | 11.78 | 1 |
| 11/26 | 534 | 535 | 532 | 533 | +0.19% | 22,800 | 248億4499万 | +0.57% | 11.73 | 1 |
| 11/25 | 530 | 533 | 528 | 532 | +0.95% | 36,800 | 247億9838万 | +0.19% | 11.71 | 1 |
| 11/21 | 521 | 527 | 521 | 527 | +1.15% | 44,800 | 245億6531万 | -0.75% | 11.6 | 0.99 |
| 11/20 | 523 | 525 | 521 | 521 | 0% | 30,300 | 242億8563万 | -2.07% | 11.47 | 0.98 |
| 11/19 | 523 | 526 | 521 | 521 | -0.19% | 25,400 | 242億8563万 | -2.07% | 11.47 | 0.98 |
| 11/18 | 527 | 529 | 522 | 522 | -0.95% | 32,500 | 243億3224万 | -2.06% | 11.49 | 0.98 |
| 11/17 | 531 | 532 | 527 | 527 | -0.57% | 27,300 | 245億6531万 | -1.31% | 11.6 | 0.99 |
| 11/14 | 531 | 532 | 529 | 530 | -0.38% | 26,700 | 247億515万 | -0.75% | 11.67 | 0.99 |
| 11/13 | 532 | 536 | 531 | 532 | +0.19% | 27,200 | 247億9838万 | -0.56% | 11.71 | 1 |
| 11/12 | 529 | 532 | 529 | 531 | +0.76% | 18,900 | 247億5176万 | -0.93% | 11.69 | 1 |
| 11/11 | 531 | 531 | 526 | 527 | -0.38% | 20,100 | 245億6531万 | -1.68% | 11.6 | 0.99 |
| 11/10 | 527 | 533 | 527 | 529 | +1.34% | 35,500 | 246億5854万 | -1.49% | 11.65 | 0.99 |
| 11/07 | 521 | 524 | 521 | 522 | 0% | 19,400 | 243億3224万 | -2.97% | 11.49 | 0.98 |
| 11/06 | 523 | 525 | 520 | 522 | +0.38% | 25,300 | 243億3224万 | -3.15% | 11.49 | 0.98 |
| 11/05 | 526 | 526 | 520 | 520 | -0.76% | 44,700 | 242億3902万 | -3.7% | 11.45 | 0.97 |
| 11/04 | 524 | 528 | 523 | 524 | +0.19% | 34,200 | 244億2547万 | -3.14% | 11.54 | 0.98 |
| 10/31 | 532 | 532 | 520 | 523 | -0.95% | 57,600 | 243億7886万 | -3.68% | 11.51 | 0.98 |
| 10/30 | 530 | 532 | 528 | 528 | -0.38% | 38,100 | 246億1192万 | -2.94% | 11.62 | 0.99 |
| 10/29 | 539 | 539 | 530 | 530 | -1.85% | 48,800 | 247億515万 | -2.75% | 11.67 | 0.99 |
| 10/28 | 545 | 546 | 540 | 540 | -0.92% | 26,500 | 251億7129万 | -1.1% | 11.89 | 1.01 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 232 928 8/6 | 195 778 11/30 | 76,800 19,200 6/2 | - | - | 81億9903万 3/31 |
| 2011年 3月期 | 481 1,925 3/24 | 215 860 5/7 860 5/6 | 2,600,400 650,100 3/24 | 180億1727万 | 80億4927万 | 137億3992万 3/31 |
| 2012年 3月期 | 425 1,699 7/27 | 326 1,303 4/25 | 243,200 60,800 4/27 | 159億200万 | 121億9559万 | 152億7490万 3/30 |
| 2013年 3月期 | 771 1,542 3/27 | 386 1,542 6/4 | 382,400 95,600 6/15 | 288億6508万 | 144億3254万 | 283億7838万 3/29 |
| 2014年 3月期 | 1,188 2,375 5/22 | 651 1,301 4/2 | 625,200 312,600 5/13 | 444億5821万 | 243億5374万 | 269億1251万 3/31 |
| 2015年 3月期 | 799 1,598 4/2 | 504 1,007 2/16 | 626,800 313,400 11/10 | 299億1336万 | 188億5028万 | 172億8704万 3/31 |
| 2016年 3月期 | 521 1,041 4/3 | 377 754 2/12 | 437,600 218,800 11/10 | 194億8673万 | 141億1431万 | 147億6564万 3/31 |
| 2017年 3月期 | 507 1,013 3/6 1,013 3/3 | 395 790 7/8 790 6/24 | 170,000 85,000 7/6 | 189億6260万 | 147億8820万 | 162億5558万 3/31 |
| 2018年 3月期 | 537 1,074 3/9 | 438 876 2/14 | 456,400 228,200 2/13 | 201億447万 | 163億9806万 | 160億4419万 3/30 |
| 2019年 3月期 | 676 1,352 8/31 | 449 897 5/30 | 1,176,400 588,200 8/31 | 253億842万 | 167億9116万 | 226億2932万 3/29 |
| 2020年 3月期 | 655 1,310 2/3 | 329 657 3/13 | 946,400 473,200 2/3 | 318億4184万 | 159億6953万 | 176億5522万 3/31 |
| 2021年 3月期 | 523 1,046 3/19 | 356 712 4/3 | 364,200 182,100 3/29 | 254億2486万 | 173億640万 | 213億7441万 3/31 |
| 2022年 3月期 | 505 1,010 3/25 | 446 892 5/13 | 245,200 122,600 3/30 | 245億4981万 | 216億8162万 | 213億6350万 3/31 |
| 2023年 3月期 | 499 998 6/29 | 451 902 10/13 | 190,400 95,200 3/29 | 242億5813万 | 219億2468万 | 214億8266万 3/31 |
| 2024年 3月期 | 588 3/25 | 469 937 4/6 | 745,200 372,600 1/9 | 274億873万 | 227億7542万 | 232億3577万 3/29 |
| 2025年 3月期 | 700 2/21 | 506 8/5 | 355,500 2/21 | 326億2945万 | 235億8643万 | 248億154万 3/31 |
| 最新 | 552 2026/3/27 | 175,700 | 257億3065万 | |||
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。
