- 2922
- 2026/10/02
- 時価
- 294億円
- PER 予
- 16.91倍
- 2010年以降
- 11.51-66.15倍
（2010-2026年） - PBR
- 0.88倍
- 2010年以降
- 0.7-1.42倍
（2010-2026年） - 配当 予
- 1.53%
- ROE 予
- 5.2%
- ROA 予
- 3.39%
- 資料
- Link
- CSV,JSON
なとり（2922）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,988
- 始値
- 1,969
- 高値
- 1,974
- 安値
- 1,962
- 終値 -1.31%
- 1,962
- 出来高 +15.49%
- 16,400
乖離率
- 株価（5日）
移動平均値 - -0.96%
1,981 - 株価（25日）
移動平均値 - -1.51%
1,992 - 出来高（5日）
移動平均値 - -12.95%
18,840
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 925 4/9 | 798 1/23 | 35,500 3/25 | - | - | +4.95% 1/31 | -6.33% 1/8 |
| 2009年 3月期 | 842 3/25 | 631 10/10 | 61,800 3/25 | - | - | +6.74% 3/23 | -13.62% 10/10 |
| 2010年 3月期 | 860 3/24 3/18 | 721 4/7 | 101,900 3/26 | - | - | +3.68% 10/27 | -4.45% 4/1 |
| 2011年 3月期 | 873 3/4 | 726 3/14 | 137,100 3/28 | 135億5961万 | 112億7638万 | +2.86% 12/16 | -13.18% 3/15 |
| 2012年 3月期 | 927 3/9 | 771 8/9 | 69,100 3/27 | 143億9835万 | 119億7533万 | +4.17% 3/2 | -6.28% 4/3 |
| 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 | +7.14% 3/12 | -7.17% 4/1 |
| 2014年 3月期 | 1,170 2/20 | 860 6/7 | 112,400 3/26 | 175億8768万 | 133億5769万 | +6.78% 1/22 | -5.72% 6/7 |
| 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 | +15.88% 2/19 | -6.23% 5/12 |
| 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 | +12.45% 11/19 | -9.7% 8/25 |
| 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 | +8.27% 1/4 | -8.57% 6/24 |
| 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 | +12.19% 5/11 | -5.55% 2/6 |
| 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 | +9.92% 9/25 | -13.43% 12/25 |
| 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 | +10.21% 3/26 | -11.01% 3/13 |
| 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 | +12.42% 9/28 | -5.97% 12/7 |
| 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 | +4.21% 12/29 | -4.5% 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 | +6.82% 6/29 | -3.4% 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 | +3.62% 1/15 | -3.08% 4/2 |
| 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 | +3.84% 10/4 | -11.02% 4/7 |
| 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 | +2.92% 2/27 | -2.71% 4/27 |
| 最新 | 1,962 2026/10/2 | 16,400 | 294億9319万 | -1.51% 1,992 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/10/02 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
740円（2001/09/28） - 165%（2.65倍）
1,962円（10/2）
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。
