なとり（2922）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,880
- 始値
- 1,875
- 高値
- 1,877
- 安値
- 1,863
- 終値 -0.59%
- 1,869
- 出来高 +28.09%
- 22,800
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,868 - 株価（25日）
移動平均値 - -0.95%
1,887 - 出来高（5日）
移動平均値 - -2.98%
23,500
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,875 | 1,877 | 1,863 | 1,869 | -0.59% | 22,800 | 280億9519万 | -0.95% | 18.52 | 0.85 |
| 05/07 | 1,856 | 1,884 | 1,856 | 1,880 | +1.18% | 17,800 | 282億6055万 | -0.53% | 18.63 | 0.86 |
| 05/01 | 1,862 | 1,864 | 1,848 | 1,858 | +0.32% | 16,900 | 279億2984万 | -1.9% | 18.41 | 0.85 |
| 04/30 | 1,878 | 1,878 | 1,850 | 1,852 | -1.54% | 39,000 | 278億3965万 | -2.47% | 18.35 | 0.84 |
| 04/28 | 1,855 | 1,881 | 1,855 | 1,881 | +1.4% | 21,000 | 282億7558万 | -1.16% | 18.64 | 0.86 |
| 04/27 | 1,864 | 1,868 | 1,855 | 1,855 | -0.54% | 24,200 | 278億8474万 | -2.73% | 18.38 | 0.85 |
| 04/24 | 1,869 | 1,875 | 1,865 | 1,865 | -0.11% | 12,500 | 280億3506万 | -2.36% | 18.48 | 0.85 |
| 04/23 | 1,880 | 1,881 | 1,867 | 1,867 | -0.74% | 25,200 | 280億6513万 | -2.4% | 18.5 | 0.85 |
| 04/22 | 1,896 | 1,899 | 1,881 | 1,881 | -0.69% | 21,300 | 282億7558万 | -1.88% | 18.64 | 0.86 |
| 04/21 | 1,898 | 1,904 | 1,894 | 1,894 | -0.21% | 11,900 | 284億7100万 | -1.35% | 18.76 | 0.86 |
| 04/20 | 1,907 | 1,907 | 1,896 | 1,898 | -0.26% | 10,000 | 285億3113万 | -1.25% | 18.8 | 0.87 |
| 04/17 | 1,899 | 1,908 | 1,898 | 1,903 | +0.05% | 11,700 | 286億629万 | -1.04% | 18.85 | 0.87 |
| 04/16 | 1,902 | 1,906 | 1,900 | 1,902 | 0% | 12,700 | 285億9126万 | -1.19% | 18.84 | 0.87 |
| 04/15 | 1,886 | 1,902 | 1,886 | 1,902 | +0.85% | 18,100 | 285億9126万 | -1.3% | 18.84 | 0.87 |
| 04/14 | 1,897 | 1,902 | 1,884 | 1,886 | -0.58% | 23,000 | 283億5074万 | -2.23% | 18.69 | 0.86 |
| 04/13 | 1,895 | 1,902 | 1,892 | 1,897 | +0.11% | 15,200 | 285億1610万 | -1.76% | 18.79 | 0.87 |
| 04/10 | 1,898 | 1,905 | 1,894 | 1,895 | -0.05% | 13,900 | 284億8603万 | -1.97% | 18.77 | 0.86 |
| 04/09 | 1,912 | 1,919 | 1,896 | 1,896 | -0.58% | 21,400 | 285億106万 | -2.02% | 18.78 | 0.86 |
| 04/08 | 1,910 | 1,915 | 1,905 | 1,907 | +0.37% | 18,300 | 286億6642万 | -1.55% | 18.89 | 0.87 |
| 04/07 | 1,891 | 1,906 | 1,891 | 1,900 | +0.32% | 17,200 | 285億6119万 | -1.96% | 18.82 | 0.87 |
| 04/06 | 1,898 | 1,903 | 1,882 | 1,894 | -0.21% | 37,000 | 284億7100万 | -2.37% | 18.76 | 0.86 |
| 04/03 | 1,904 | 1,918 | 1,897 | 1,898 | +0.11% | 29,800 | 285億3113万 | -2.37% | 18.8 | 0.87 |
| 04/02 | 1,899 | 1,913 | 1,894 | 1,896 | 0% | 35,400 | 285億106万 | -2.57% | 18.78 | 0.86 |
| 04/01 | 1,913 | 1,923 | 1,895 | 1,896 | -0.89% | 46,400 | 285億106万 | -2.67% | 18.78 | 0.86 |
| 03/31 | 1,941 | 1,941 | 1,913 | 1,913 | -1.34% | 25,300 | 287億5661万 | -1.9% | 18.95 | 0.87 |
| 03/30 | 1,910 | 1,939 | 1,903 | 1,939 | -2.17% | 72,200 | 291億4745万 | -0.62% | 19.21 | 0.88 |
| 03/27 | 1,969 | 1,982 | 1,958 | 1,982 | +0.71% | 147,000 | 297億9383万 | +1.59% | 19.64 | 0.9 |
| 03/26 | 1,976 | 1,978 | 1,965 | 1,968 | -0.2% | 42,200 | 295億8338万 | +1.03% | 19.5 | 0.9 |
| 03/25 | 1,967 | 1,975 | 1,967 | 1,972 | +0.56% | 28,700 | 296億4351万 | +1.28% | 19.54 | 0.9 |
| 03/24 | 1,951 | 1,961 | 1,946 | 1,961 | +1.24% | 19,400 | 294億7816万 | +0.77% | 19.43 | 0.89 |
| 03/23 | 1,941 | 1,946 | 1,934 | 1,937 | -0.26% | 31,900 | 291億1738万 | -0.41% | 19.19 | 0.88 |
| 03/19 | 1,968 | 1,968 | 1,942 | 1,942 | -1.17% | 34,300 | 291億9254万 | -0.15% | 19.24 | 0.89 |
| 03/18 | 1,952 | 1,965 | 1,952 | 1,965 | +0.72% | 20,100 | 295億3829万 | +1.08% | 19.47 | 0.9 |
| 03/17 | 1,949 | 1,957 | 1,949 | 1,951 | +0.46% | 23,400 | 293億2783万 | +0.46% | 19.33 | 0.89 |
| 03/16 | 1,935 | 1,944 | 1,935 | 1,942 | +0.36% | 19,800 | 291億9254万 | +0.05% | 19.24 | 0.89 |
| 03/13 | 1,930 | 1,949 | 1,930 | 1,935 | -0.1% | 30,200 | 290億8732万 | -0.21% | 19.17 | 0.88 |
| 03/12 | 1,953 | 1,953 | 1,935 | 1,937 | -0.92% | 26,900 | 291億1738万 | -0.05% | 19.19 | 0.88 |
| 03/11 | 1,965 | 1,968 | 1,955 | 1,955 | -0.1% | 18,200 | 293億8796万 | +0.98% | 19.37 | 0.89 |
| 03/10 | 1,963 | 1,965 | 1,950 | 1,957 | +0.57% | 21,800 | 294億1803万 | +1.24% | 19.39 | 0.89 |
| 03/09 | 1,935 | 1,960 | 1,930 | 1,946 | +0.15% | 42,000 | 292億5267万 | +0.83% | 19.28 | 0.89 |
| 03/06 | 1,950 | 1,952 | 1,937 | 1,943 | -0.36% | 21,000 | 292億758万 | +0.78% | 19.25 | 0.89 |
| 03/05 | 1,950 | 1,965 | 1,949 | 1,950 | +0.88% | 32,600 | 293億1280万 | +1.3% | 19.32 | 0.89 |
| 03/04 | 1,935 | 1,944 | 1,921 | 1,933 | -0.57% | 33,600 | 290億5725万 | +0.62% | 19.15 | 0.88 |
| 03/03 | 1,952 | 1,969 | 1,941 | 1,944 | -0.61% | 41,700 | 292億2261万 | +1.25% | 19.26 | 0.89 |
| 03/02 | 1,960 | 1,969 | 1,952 | 1,956 | -0.81% | 49,600 | 294億300万 | +1.98% | 19.38 | 0.89 |
| 02/27 | 1,960 | 1,972 | 1,956 | 1,972 | +0.97% | 43,500 | 296億4351万 | +2.92% | 19.54 | 0.9 |
| 02/26 | 1,955 | 1,960 | 1,951 | 1,953 | -0.1% | 47,000 | 293億5790万 | +2.09% | 19.35 | 0.89 |
| 02/25 | 1,950 | 1,955 | 1,946 | 1,955 | +0.57% | 29,100 | 293億8796万 | +2.25% | 19.37 | 0.89 |
| 02/24 | 1,943 | 1,950 | 1,929 | 1,944 | +0.52% | 37,300 | 292億2261万 | +1.78% | 19.26 | 0.89 |
| 02/20 | 1,930 | 1,935 | 1,921 | 1,934 | +0.21% | 23,600 | 290億7229万 | +1.31% | 19.16 | 0.88 |
| 02/19 | 1,934 | 1,944 | 1,922 | 1,930 | 0% | 29,100 | 290億1216万 | +1.1% | 19.12 | 0.88 |
| 02/18 | 1,933 | 1,940 | 1,930 | 1,930 | -0.1% | 16,500 | 290億1216万 | +1.15% | 19.12 | 0.88 |
| 02/17 | 1,944 | 1,944 | 1,931 | 1,932 | -0.67% | 17,700 | 290億4222万 | +1.26% | 19.14 | 0.88 |
| 02/16 | 1,937 | 1,948 | 1,933 | 1,945 | +0.62% | 31,900 | 292億3764万 | +1.94% | 19.27 | 0.89 |
| 02/13 | 1,936 | 1,939 | 1,922 | 1,933 | -0.1% | 26,600 | 290億5725万 | +1.42% | 19.15 | 0.88 |
| 02/12 | 1,933 | 1,937 | 1,930 | 1,935 | +0.57% | 28,700 | 290億8732万 | +1.52% | 19.17 | 0.88 |
| 02/10 | 1,920 | 1,937 | 1,915 | 1,924 | +0.31% | 30,200 | 289億2197万 | +1% | 19.06 | 0.88 |
| 02/09 | 1,929 | 1,935 | 1,915 | 1,918 | -0.21% | 36,800 | 288億3177万 | +0.68% | 19 | 0.88 |
| 02/06 | 1,905 | 1,924 | 1,905 | 1,922 | +0.95% | 21,800 | 288億9190万 | +0.89% | 19.04 | 0.88 |
| 02/05 | 1,905 | 1,923 | 1,900 | 1,904 | +0.42% | 70,800 | 286億2132万 | 0% | 18.86 | 0.87 |
| 02/04 | 1,880 | 1,932 | 1,880 | 1,896 | +0.74% | 100,500 | 285億106万 | -0.42% | 18.78 | 0.86 |
| 02/03 | 1,887 | 1,893 | 1,882 | 1,882 | -0.26% | 26,600 | 282億9061万 | -1.16% | 18.65 | 0.86 |
| 02/02 | 1,893 | 1,899 | 1,885 | 1,887 | +0.11% | 44,100 | 283億6577万 | -0.94% | 18.7 | 0.86 |
| 01/30 | 1,895 | 1,898 | 1,881 | 1,885 | 0% | 42,700 | 283億3571万 | -1.05% | 18.68 | 0.86 |
| 01/29 | 1,873 | 1,887 | 1,859 | 1,885 | +1.07% | 62,300 | 283億3571万 | -1.05% | 18.68 | 0.86 |
| 01/28 | 1,872 | 1,872 | 1,861 | 1,865 | -0.43% | 39,800 | 280億3506万 | -2.15% | 18.48 | 0.85 |
| 01/27 | 1,885 | 1,885 | 1,872 | 1,873 | -0.9% | 62,000 | 281億5532万 | -1.78% | 18.56 | 0.85 |
| 01/26 | 1,901 | 1,901 | 1,890 | 1,890 | -0.63% | 68,500 | 284億1087万 | -0.89% | 18.73 | 0.86 |
| 01/23 | 1,905 | 1,906 | 1,900 | 1,902 | -0.16% | 25,300 | 285億9126万 | -0.26% | 18.84 | 0.87 |
| 01/22 | 1,901 | 1,908 | 1,900 | 1,905 | +0.21% | 15,800 | 286億3635万 | -0.05% | 18.87 | 0.87 |
| 01/21 | 1,911 | 1,911 | 1,900 | 1,901 | -0.52% | 40,100 | 285億7622万 | -0.21% | 18.83 | 0.87 |
| 01/20 | 1,919 | 1,921 | 1,908 | 1,911 | -0.42% | 42,100 | 287億2655万 | +0.31% | 18.93 | 0.87 |
| 01/19 | 1,925 | 1,928 | 1,915 | 1,919 | -0.16% | 21,900 | 288億4680万 | +0.79% | 19.01 | 0.88 |
| 01/16 | 1,925 | 1,926 | 1,916 | 1,922 | -0.16% | 27,200 | 288億9190万 | +0.95% | 19.04 | 0.88 |
| 01/15 | 1,920 | 1,932 | 1,920 | 1,925 | +0.36% | 19,800 | 289億3700万 | +1.16% | 19.07 | 0.88 |
| 01/14 | 1,923 | 1,923 | 1,917 | 1,918 | -0.1% | 20,600 | 288億3177万 | +0.79% | 19 | 0.88 |
| 01/13 | 1,926 | 1,928 | 1,911 | 1,920 | -0.31% | 39,600 | 288億6184万 | +0.89% | 19.02 | 0.88 |
| 01/09 | 1,915 | 1,926 | 1,915 | 1,926 | +0.73% | 19,200 | 289億5203万 | +1.21% | 19.08 | 0.88 |
| 01/08 | 1,918 | 1,919 | 1,912 | 1,912 | -0.31% | 19,000 | 287億4158万 | +0.42% | 18.94 | 0.87 |
| 01/07 | 1,920 | 1,926 | 1,915 | 1,918 | -0.42% | 19,000 | 288億3177万 | +0.68% | 19 | 0.88 |
| 01/06 | 1,915 | 1,926 | 1,915 | 1,926 | +0.57% | 17,300 | 289億5203万 | +1% | 19.08 | 0.88 |
| 01/05 | 1,908 | 1,915 | 1,905 | 1,915 | +0.58% | 18,300 | 287億8668万 | +0.37% | 18.97 | 0.87 |
| 2025 | ||||||||||
| 12/30 | 1,912 | 1,912 | 1,904 | 1,904 | -0.37% | 13,400 | 286億2132万 | -0.26% | 18.86 | 0.87 |
| 12/29 | 1,905 | 1,911 | 1,902 | 1,911 | +0.42% | 24,500 | 287億2655万 | +0.05% | 18.93 | 0.87 |
| 12/26 | 1,903 | 1,908 | 1,903 | 1,903 | 0% | 16,800 | 286億629万 | -0.42% | 18.85 | 0.87 |
| 12/25 | 1,895 | 1,907 | 1,893 | 1,903 | +0.63% | 21,000 | 286億629万 | -0.47% | 18.85 | 0.87 |
| 12/24 | 1,891 | 1,896 | 1,891 | 1,891 | 0% | 13,100 | 284億2590万 | -1.15% | 18.73 | 0.86 |
| 12/23 | 1,892 | 1,897 | 1,889 | 1,891 | +0.05% | 19,300 | 284億2590万 | -1.25% | 18.73 | 0.86 |
| 12/22 | 1,899 | 1,901 | 1,888 | 1,890 | -0.37% | 25,200 | 284億1087万 | -1.41% | 18.73 | 0.86 |
| 12/19 | 1,894 | 1,899 | 1,892 | 1,897 | +0.32% | 15,700 | 285億1610万 | -1.09% | 18.79 | 0.87 |
| 12/18 | 1,883 | 1,894 | 1,881 | 1,891 | +0.59% | 23,700 | 284億2590万 | -1.51% | 18.73 | 0.86 |
| 12/17 | 1,891 | 1,891 | 1,880 | 1,880 | -0.27% | 21,800 | 282億6055万 | -2.19% | 18.63 | 0.86 |
| 12/16 | 1,895 | 1,898 | 1,885 | 1,885 | -0.26% | 38,300 | 283億3571万 | -2.08% | 18.68 | 0.86 |
| 12/15 | 1,882 | 1,894 | 1,882 | 1,890 | +0.48% | 24,900 | 284億1087万 | -1.92% | 18.73 | 0.86 |
| 12/12 | 1,892 | 1,899 | 1,880 | 1,881 | -0.42% | 42,100 | 282億7558万 | -2.49% | 18.64 | 0.86 |
| 12/11 | 1,910 | 1,910 | 1,889 | 1,889 | -0.84% | 63,100 | 283億9584万 | -2.23% | 18.72 | 0.86 |
| 12/10 | 1,905 | 1,910 | 1,905 | 1,905 | +0.11% | 18,500 | 286億3635万 | -1.5% | 18.87 | 0.87 |
| 12/09 | 1,912 | 1,915 | 1,903 | 1,903 | -0.47% | 30,100 | 286億629万 | -1.65% | 18.85 | 0.87 |
| 12/08 | 1,914 | 1,922 | 1,911 | 1,912 | -0.05% | 15,200 | 287億4158万 | -1.29% | 18.94 | 0.87 |
| 12/05 | 1,923 | 1,923 | 1,912 | 1,913 | -0.42% | 24,700 | 287億5661万 | -1.34% | 18.95 | 0.87 |
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 |
| 最新 | 1,869 2026/5/8 | 22,800 | 280億9519万 | -0.95% 1,887 | |||
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）
- 2026/05/08 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
617円（2001/09/28） - 203%（3.03倍）
1,869円（5/8）
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。
