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	1,969	1,974	1,962	1,962	-1.31%	16,400	-	-1.51%	-	-
10/01	1,971	1,991	1,967	1,988	+0.56%	14,200	-	-0.3%	-	-
09/30	1,967	1,991	1,963	1,977	+0.51%	17,900	-	-0.9%	-	-
09/29	1,980	1,981	1,966	1,967	-2.19%	24,800	-	-1.45%	-	-
09/28	2,007	2,012	2,000	2,011	+0.2%	20,900	-	+0.65%	-	-
09/25	1,986	2,014	1,986	2,007	+1.21%	23,700	-	+0.5%	-	-
09/24	1,990	1,998	1,981	1,983	-0.45%	19,400	-	-0.65%	-	-
09/18	2,006	2,010	1,990	1,992	-0.6%	13,000	-	-0.25%	-	-
09/17	1,987	2,004	1,987	2,004	+0.86%	11,600	-	+0.3%	-	-
09/16	1,985	1,996	1,985	1,987	+0.1%	7,000	-	-0.5%	-	-
09/15	1,977	1,991	1,977	1,985	+0.4%	9,900	-	-0.6%	-	-
09/14	1,965	1,981	1,965	1,977	+0.66%	12,800	-	-0.95%	-	-
09/11	1,960	1,976	1,960	1,964	-0.56%	24,100	-	-1.55%	-	-
09/10	1,979	1,983	1,973	1,975	-0.2%	11,600	-	-0.9%	-	-
09/09	1,987	1,990	1,979	1,979	-0.55%	12,800	-	-0.6%	-	-
09/08	1,986	1,993	1,981	1,990	-0.15%	11,800	-	+0.05%	-	-
09/07	2,000	2,000	1,989	1,993	-0.35%	9,900	-	+0.3%	-	-
09/04	1,988	2,000	1,987	2,000	+0.15%	12,400	-	+0.7%	-	-
09/03	1,990	1,999	1,989	1,997	+0.25%	13,700	-	+0.5%	-	-
09/02	2,000	2,002	1,990	1,992	-0.35%	21,100	-	+0.2%	-	-
09/01	2,006	2,020	1,999	1,999	-1.04%	18,800	-	+0.5%	-	-
08/31	2,011	2,024	2,002	2,020	+0.45%	21,700	-	+1.56%	-	-
08/28	2,007	2,015	1,998	2,011	-0.1%	17,100	-	+1.21%	-	-
08/27	2,015	2,030	2,001	2,013	-0.45%	13,300	-	+1.36%	-	-
08/26	2,024	2,034	2,012	2,022	-0.1%	21,400	-	+1.81%	-	-
08/25	2,015	2,025	2,010	2,024	+0.7%	14,200	-	+1.96%	-	-
08/24	2,010	2,030	2,010	2,010	+0.2%	18,400	-	+1.31%	-	-
08/21	1,996	2,014	1,996	2,006	+0.35%	24,100	-	+1.16%	-	-
08/20	1,995	2,004	1,988	1,999	+0.3%	14,100	-	+0.86%	-	-
08/19	1,990	2,003	1,974	1,993	+0.4%	14,900	-	+0.66%	-	-
08/18	1,991	2,004	1,980	1,985	-1%	15,100	-	+0.25%	-	-
08/17	2,012	2,013	1,993	2,005	-0.45%	30,000	-	+1.26%	-	-
08/14	1,976	2,015	1,970	2,014	+1%	28,800	-	+1.82%	-	-
08/13	1,971	1,994	1,965	1,994	+1.17%	27,800	-	+0.86%	-	-
08/12	1,971	1,975	1,957	1,971	+0.51%	17,400	-	-0.25%	-	-
08/10	1,952	1,968	1,942	1,961	+0.46%	13,300	-	-0.71%	-	-
08/07	1,930	1,961	1,922	1,952	+1.14%	29,100	-	-1.16%	-	-
08/06	1,911	1,944	1,910	1,930	+0.57%	36,200	-	-2.28%	-	-
08/05	1,935	1,961	1,909	1,919	+0.05%	26,400	-	-2.84%	-	-
08/04	1,959	1,959	1,918	1,918	-1.69%	21,700	-	-2.89%	-	-
08/03	1,973	1,975	1,941	1,951	-1.01%	20,400	-	-1.32%	-	-
07/31	1,998	2,000	1,971	1,971	-2.04%	21,600	-	-0.25%	-	-
07/30	2,018	2,032	1,998	2,012	-1.23%	34,000	-	+1.98%	-	-
07/29	2,000	2,042	1,995	2,037	+2%	49,500	-	+3.45%	-	-
07/28	2,000	2,001	1,993	1,997	-0.15%	18,900	-	+1.68%	-	-
07/27	1,997	2,005	1,997	2,000	+0.81%	20,000	-	+2.04%	-	-
07/24	1,990	1,992	1,977	1,984	-0.3%	23,200	-	+1.38%	-	-
07/23	2,000	2,000	1,980	1,990	-0.55%	10,200	-	+1.84%	-	-
07/22	1,992	2,001	1,985	2,001	+0.1%	15,900	-	+2.56%	-	-
07/21	2,002	2,029	1,995	1,999	-0.05%	42,300	-	+2.67%	-	-
07/17	1,986	2,000	1,986	2,000	+0.91%	29,600	-	+2.93%	-	-
07/16	1,980	1,998	1,977	1,982	+0.46%	13,900	-	+2.16%	-	-
07/15	1,973	1,988	1,973	1,973	0%	14,000	-	+1.86%	-	-
07/14	1,980	1,997	1,973	1,973	-0.25%	14,300	-	+2.02%	-	-
07/13	1,982	1,994	1,978	1,978	-0.1%	14,300	-	+2.49%	-	-
07/10	1,971	1,985	1,971	1,980	+0.46%	17,300	-	+2.8%	-	-
07/09	1,986	1,986	1,969	1,971	-0.76%	16,500	-	+2.6%	-	-
07/08	1,974	1,994	1,974	1,986	+0.81%	26,500	-	+3.6%	-	-
07/07	1,960	1,973	1,960	1,970	+0.92%	18,900	-	+3.03%	-	-
07/06	1,952	1,962	1,952	1,952	0%	7,500	-	+2.31%	-	-
07/03	1,950	1,964	1,950	1,952	+0.36%	19,500	-	+2.52%	-	-
07/02	1,928	1,958	1,928	1,945	+0.99%	21,800	-	+2.26%	-	-
07/01	1,935	1,938	1,926	1,926	-0.36%	14,400	-	+1.37%	-	-
06/30	1,956	1,956	1,930	1,933	-1.23%	16,800	-	+1.84%	-	-
06/29	1,926	1,959	1,926	1,957	+1.98%	47,800	-	+3.22%	-	-
06/26	1,915	1,929	1,915	1,919	+0.21%	14,800	-	+1.37%	-	-
06/25	1,914	1,921	1,911	1,915	+0.05%	14,500	-	+1.22%	-	-
06/24	1,908	1,920	1,905	1,914	+0.31%	10,600	-	+1.22%	-	-
06/23	1,899	1,915	1,899	1,908	+0.53%	8,700	-	+0.95%	-	-
06/22	1,923	1,925	1,898	1,898	-1.3%	11,500	-	+0.48%	-	-
06/19	1,915	1,923	1,909	1,923	+0.31%	16,700	-	+1.85%	-	-
06/18	1,906	1,922	1,895	1,917	+0.52%	17,500	-	+1.59%	-	-
06/17	1,904	1,919	1,904	1,907	+0.16%	17,600	-	+1.11%	-	-
06/16	1,908	1,908	1,893	1,904	+0.21%	6,600	-	+1.01%	-	-
06/15	1,906	1,910	1,899	1,900	-0.31%	13,600	-	+0.9%	-	-
06/12	1,902	1,911	1,892	1,906	-0.21%	24,800	-	+1.28%	-	-
06/11	1,902	1,910	1,891	1,910	+0.58%	15,800	-	+1.6%	-	-
06/10	1,877	1,903	1,877	1,899	+1.06%	18,100	-	+1.06%	-	-
06/09	1,870	1,891	1,870	1,879	+0.48%	24,200	-	+0.05%	-	-
06/08	1,867	1,889	1,867	1,870	0%	22,200	-	-0.37%	-	-
06/05	1,859	1,888	1,859	1,870	+0.59%	16,500	-	-0.37%	-	-
06/04	1,859	1,868	1,859	1,859	-0.38%	8,800	-	-0.91%	-	-
06/03	1,855	1,868	1,854	1,866	+0.38%	20,000	-	-0.59%	-	-
06/02	1,872	1,874	1,853	1,859	-0.8%	18,400	-	-0.96%	-	-
06/01	1,881	1,889	1,874	1,874	-0.79%	23,700	-	-0.21%	-	-
05/29	1,895	1,908	1,889	1,889	-0.26%	18,100	-	+0.59%	-	-
05/28	1,881	1,897	1,876	1,894	+0.58%	20,700	-	+0.8%	-	-
05/27	1,872	1,888	1,872	1,883	+0.21%	12,300	-	+0.21%	-	-
05/26	1,878	1,881	1,874	1,879	-0.37%	10,900	-	-0.05%	-	-
05/25	1,881	1,889	1,878	1,886	+0.27%	16,900	-	+0.27%	-	-
05/22	1,891	1,892	1,880	1,881	-0.53%	9,300	-	0%	-	-
05/21	1,885	1,902	1,885	1,891	+0.16%	16,200	-	+0.53%	-	-
05/20	1,890	1,893	1,880	1,888	-0.16%	8,200	-	+0.32%	-	-
05/19	1,883	1,896	1,883	1,891	+0.42%	12,700	-	+0.48%	-	-
05/18	1,899	1,899	1,878	1,883	-0.89%	16,700	-	+0.05%	-	-
05/15	1,889	1,902	1,880	1,900	+0.58%	22,200	-	+0.9%	-	-
05/14	1,887	1,891	1,875	1,889	+1.29%	14,700	-	+0.32%	-	-
05/13	1,878	1,899	1,863	1,865	-0.27%	20,900	-	-0.96%	-	-
05/12	1,867	1,875	1,863	1,870	+0.16%	10,100	-	-0.8%	-	-
05/11	1,866	1,871	1,864	1,867	-0.11%	13,600	-	-1.01%	-	-

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	860 3/24 3/18	721 4/7	101,900 3/26	-	-	126億8981万 3/31
2011年 3月期	873 3/4	726 3/14	137,100 3/28	135億5961万	112億7638万	125億679万 3/31
2012年 3月期	927 3/9	771 8/9	69,100 3/27	143億9835万	119億7533万	132億5840万 3/30
2013年 3月期	1,003 3/22 3/21 他2件	815 6/7	118,100 3/26	155億7880万	126億5875万	141億21万 3/29
2014年 3月期	1,170 2/20	860 6/7	112,400 3/26	175億8768万	133億5769万	142億9777万 3/31
2015年 3月期	1,650 2/20	1,000 5/12	146,200 3/26	248億314万	150億3220万	191億7639万 3/31
2016年 3月期	1,838 11/19	1,330 8/25	116,800 3/28	276億2920万	199億9283万	204億9760万 3/31
2017年 3月期	1,968 1/4	1,446 6/24	147,800 2/6	295億8338万	217億3657万	232億7835万 3/31
2018年 3月期	2,178 6/22	1,764 4/12	86,000 3/27	327億4015万	265億1681万	242億3446万 3/30
2019年 3月期	2,038 5/10	1,530 12/25	182,600 3/26	306億3564万	229億9927万	207億2379万 3/29
2020年 3月期	1,819 3/27	1,416 3/13	165,500 3/27	273億4358万	212億8560万	215億6678万 3/31
2021年 3月期	2,184 9/28	1,609 4/6	209,100 3/29	328億3034万	241億8682万	247億1240万 3/31
2022年 3月期	2,105 3/3	1,856 6/4	134,600 3/18	316億4279万	278億9977万	245億2359万 3/31
2023年 3月期	2,142 6/29	1,920 5/12	162,400 3/29	321億9899万	288億6184万	243億6001万 3/31
2024年 3月期	2,198 2/26	1,907 6/2 6/1	254,300 3/27	330億4079万	286億6642万	267億8825万 3/29
2025年 3月期	2,237 12/30	1,990 8/5	201,000 3/27	336億2705万	299億1409万	258億9489万 3/31
2026年 3月期	2,101 4/23	1,857 4/7	147,000 3/27	315億8267万	279億1481万	240億7023万 3/31
最新	1,962 2026/10/2		16,400	294億9319万

なとり（2922）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート